Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.868,23.074,22.774,23.005,26409,0
2005-02-28,22.868,22.868,21.85,21.976,60112,0
2005-03-01,22.05,22.548,22.006,22.286,67922,0
2005-03-02,17.517,18.384,17.031,18.267,397256,0
2005-03-03,18.305,18.538,17.517,17.663,67819,0
2005-03-04,17.546,17.77,16.943,17.732,96180,0
2005-03-07,17.907,18.637,17.907,18.471,104398,0
2005-03-08,18.528,18.762,18.491,18.734,112724,0
2005-03-09,18.831,18.879,18.509,18.538,84259,0
2005-03-10,18.394,18.734,18.295,18.607,94844,0
2005-03-11,18.607,18.607,17.859,18.033,103167,0
2005-03-14,18.179,18.637,18.042,18.091,75629,0
2005-03-15,18.131,18.443,17.907,18.394,96797,0
2005-03-16,18.394,18.491,18.285,18.403,207466,0
2005-03-17,18.403,18.491,18.295,18.471,47063,0
2005-03-18,18.568,18.568,17.849,18.121,110462,0
2005-03-21,17.907,18.374,17.907,18.374,54872,0
2005-03-22,18.374,18.734,18.374,18.568,46241,0
2005-03-23,18.568,18.646,18.443,18.509,49015,0
2005-03-24,18.471,18.714,18.443,18.461,90835,0
2005-03-28,18.548,18.548,17.964,18.179,76247,0
2005-03-29,18.257,18.374,17.984,18.061,50043,0
2005-03-30,17.42,17.43,16.641,16.953,225240,0
2005-03-31,17.022,17.022,16.816,16.953,47987,0
2005-04-01,16.856,17.138,16.826,17.128,82410,0
2005-04-04,17.118,17.118,16.106,16.251,99263,0
2005-04-05,16.125,16.379,16.116,16.222,58570,0
2005-04-06,16.291,16.545,16.291,16.475,40382,0
2005-04-07,16.301,16.301,16.059,16.222,89912,0
2005-04-08,16.154,16.388,16.059,16.388,59598,0
2005-04-11,16.349,16.388,16.173,16.193,49632,0
2005-04-12,16.106,16.495,15.94,16.466,73164,0
2005-04-13,16.535,16.651,16.241,16.466,72238,0
2005-04-14,16.339,16.388,16.049,16.203,41615,0
2005-04-15,16.203,16.251,15.864,15.99,41101,0
2005-04-18,16.059,16.144,15.571,15.629,70387,0
2005-04-19,15.669,16.059,15.571,16.059,36067,0
2005-04-20,16.059,16.059,15.591,15.834,31647,0
2005-04-21,15.96,16.116,15.96,16.01,60317,0
2005-04-22,16.01,16.203,15.96,16.049,82617,0
2005-04-25,16.049,16.408,16.049,16.231,48603,0
2005-04-26,16.203,16.231,15.911,16.098,47167,0
2005-04-27,15.669,15.669,14.053,14.092,119095,0
2005-04-28,13.915,14.638,13.087,14.608,232743,0
2005-04-29,14.754,14.861,14.083,14.686,87547,0
2005-05-02,14.647,14.666,14.344,14.598,46549,0
2005-05-03,14.499,14.706,14.228,14.657,41513,0
2005-05-04,14.657,15.065,14.499,15.025,59290,0
2005-05-05,14.967,14.986,14.549,14.782,54564,0
2005-05-06,14.725,14.821,14.092,14.17,49530,0
2005-05-09,14.112,14.481,14.112,14.392,43877,0
2005-05-10,14.296,14.559,14.296,14.559,40692,0
2005-05-11,14.509,14.928,14.392,14.861,26100,0
2005-05-12,14.801,14.841,14.161,14.161,26204,0
2005-05-13,14.189,14.209,13.867,14.151,31134,0
2005-05-16,14.112,14.529,14.112,14.451,29492,0
2005-05-17,14.539,14.967,14.539,14.909,12536,0
2005-05-18,14.938,15.726,14.938,15.659,53435,0
2005-05-19,15.659,15.864,15.6,15.765,22505,0
2005-05-20,15.716,16.106,15.669,16,20653,0
2005-05-23,16.106,16.261,15.902,15.99,25998,0
2005-05-24,16.039,16.039,15.892,16.02,12229,0
2005-05-25,15.98,16.02,15.396,15.405,38122,0
2005-05-26,15.387,15.396,15.182,15.317,16954,0
2005-05-27,15.202,15.571,15.153,15.474,22505,0
2005-05-31,15.484,15.669,15.231,15.396,44802,0
2005-06-01,15.405,15.755,15.405,15.755,20758,0
2005-06-02,15.659,15.745,15.591,15.716,28360,0
2005-06-03,15.716,15.785,15.571,15.716,28463,0
2005-06-06,14.792,15.686,14.792,15.629,31647,0
2005-06-07,15.571,15.61,15.259,15.327,28258,0
2005-06-08,15.297,15.425,15.278,15.327,12330,0
2005-06-09,15.278,15.571,15.202,15.474,14797,0
2005-06-10,15.425,15.542,15.377,15.542,34734,0
2005-06-13,15.474,15.834,15.474,15.765,43775,0
2005-06-14,15.765,15.814,15.716,15.745,34837,0
2005-06-15,15.726,15.873,15.669,15.755,30827,0
2005-06-16,15.716,16.301,15.571,16.301,22194,0
2005-06-17,16.349,16.545,16.116,16.535,39972,0
2005-06-20,16.535,16.574,16.495,16.505,16338,0
2005-06-21,16.408,16.933,16.408,16.758,29696,0
2005-06-22,16.777,17.751,16.777,17.702,52507,0
2005-06-23,17.722,18.004,17.692,17.76,49530,0
2005-06-24,17.76,17.819,17.488,17.76,123307,0
2005-06-27,17.732,17.741,17.37,17.37,51482,0
2005-06-28,17.322,17.859,17.138,17.517,88885,0
2005-06-29,17.663,18.198,17.128,17.187,147558,0
2005-06-30,17.078,17.196,16.983,17.04,79534,0
2005-07-01,17.031,17.294,17.031,17.236,41000,0
2005-07-05,17.265,17.36,17.226,17.304,31544,0
2005-07-06,17.294,17.468,17.236,17.468,30827,0
2005-07-07,17.246,17.36,17.226,17.256,20758,0
2005-07-08,17.236,17.517,17.226,17.507,31033,0
2005-07-11,17.468,17.751,17.458,17.751,54051,0
2005-07-12,17.741,17.849,17.566,17.849,33911,0
2005-07-13,17.849,18.004,17.527,17.954,24354,0
2005-07-14,17.954,18.004,17.42,17.537,44185,0
2005-07-15,17.527,17.878,17.468,17.81,24147,0
2005-07-18,17.76,17.907,17.76,17.897,23736,0
2005-07-19,17.887,18.101,17.859,17.954,14797,0
2005-07-20,17.935,18.081,17.907,18.052,29593,0
2005-07-21,17.954,18.344,17.907,18.052,25381,0
2005-07-22,18.052,18.364,18.052,18.364,11305,0
2005-07-25,18.374,18.443,17.994,18.198,32267,0
2005-07-26,18.151,18.423,18.141,18.344,24250,0
2005-07-27,18.344,18.344,17.907,18.052,36788,0
2005-07-28,18.004,18.188,17.925,18.179,43158,0
2005-07-29,18.101,18.228,18.052,18.081,46549,0
2005-08-01,18.061,18.276,18.052,18.081,24457,0
2005-08-02,18.131,18.443,18.131,18.443,15723,0
2005-08-03,18.394,18.394,18.218,18.228,9042,0
2005-08-04,18.151,18.433,18.042,18.276,31752,0
2005-08-05,18.228,18.237,18.052,18.208,51890,0
2005-08-08,18.198,18.208,17.42,17.507,20037,0
2005-08-09,17.517,17.606,17.458,17.546,12432,0
2005-08-10,17.546,17.546,16.349,16.515,38021,0
2005-08-11,16.475,17.031,16.438,17.003,26924,0
2005-08-12,16.983,17.128,16.797,16.893,19525,0
2005-08-15,16.826,17.059,16.671,17.059,26204,0
2005-08-16,17.031,17.059,16.767,16.767,17365,0
2005-08-17,16.691,16.777,16.545,16.574,15825,0
2005-08-18,16.545,16.874,16.398,16.739,22505,0
2005-08-19,16.592,16.651,16.495,16.592,6064,0
2005-08-22,16.574,17.031,16.574,16.953,7296,0
2005-08-23,16.953,17.012,16.874,16.923,3289,0
2005-08-24,16.787,16.903,16.709,16.767,5856,0
2005-08-25,16.739,16.787,16.359,16.495,9865,0
2005-08-26,16.448,16.475,15.97,15.97,16544,0
2005-08-29,15.97,16.106,15.94,16.059,67612,0
2005-08-30,16.069,16.241,16.049,16.163,21783,0
2005-08-31,16.106,16.154,15.96,16.144,39868,0
2005-09-01,16.144,16.777,16.144,16.641,66481,0
2005-09-02,16.641,16.641,16.545,16.602,57234,0
2005-09-06,16.671,16.816,16.612,16.739,27126,0
2005-09-07,16.622,16.622,16.418,16.545,17879,0
2005-09-08,16.495,16.505,16.049,16.098,17879,0
2005-09-09,16.144,16.203,16.059,16.106,21478,0
2005-09-12,16.059,16.251,16.01,16.154,43979,0
2005-09-13,16.059,16.154,16.02,16.078,17983,0
2005-09-14,16.059,16.078,15.532,15.562,28463,0
2005-09-15,15.571,15.659,15.542,15.581,21885,0
2005-09-16,15.591,15.736,15.571,15.736,81279,0
2005-09-19,15.686,15.805,15.61,15.795,18497,0
2005-09-20,15.834,17.596,15.834,16.709,65868,0
2005-09-21,16.641,17.275,16.438,16.846,45727,0
2005-09-22,16.836,16.893,16.651,16.787,13050,0
2005-09-23,16.691,16.691,16.515,16.545,4931,0
2005-09-26,16.545,16.641,16.203,16.251,16852,0
2005-09-27,16.213,16.448,16.213,16.359,17059,0
2005-09-28,16.369,16.398,16.078,16.213,47473,0
2005-09-29,16.213,16.632,16.213,16.535,20347,0
2005-09-30,16.448,16.632,16.331,16.388,61757,0
2005-10-03,16.349,16.865,16.251,16.485,23017,0
2005-10-04,16.448,16.777,16.448,16.651,26613,0
2005-10-05,16.641,16.739,16.545,16.574,16647,0
2005-10-06,16.582,16.582,16.251,16.339,24661,0
2005-10-07,16.301,16.349,16.251,16.339,20347,0
2005-10-10,16.251,16.379,16.251,16.359,10791,0
2005-10-11,16.349,16.379,16.241,16.311,19935,0
2005-10-12,16.069,16.203,15.97,16.116,46549,0
2005-10-13,16.203,16.231,16.059,16.203,12432,0
2005-10-14,16.251,16.291,16.144,16.213,20139,0
2005-10-17,16.203,16.251,16.106,16.173,16954,0
2005-10-18,16.222,16.291,16.163,16.291,16748,0
2005-10-19,16.251,16.398,16.154,16.388,15001,0
2005-10-20,16.359,16.408,16.088,16.203,28567,0
2005-10-21,16.213,16.748,16.154,16.359,29388,0
2005-10-24,16.301,16.691,16.301,16.681,17160,0
2005-10-25,16.602,16.691,16.515,16.661,10993,0
2005-10-26,16.592,17.031,16.525,16.923,23531,0
2005-10-27,16.836,16.836,16.349,16.438,47268,0
2005-10-28,16.448,16.535,16.349,16.535,15517,0
2005-10-31,16.535,17.294,16.535,17.236,35861,0
2005-11-01,17.226,17.614,17.148,17.275,26100,0
2005-11-02,17.37,17.712,17.35,17.596,32370,0
2005-11-03,17.663,17.76,17.322,17.34,56517,0
2005-11-04,17.37,17.517,17.37,17.42,9249,0
2005-11-07,17.4,17.4,17.128,17.236,32058,0
2005-11-08,17.226,17.226,16.495,16.729,135431,0
2005-11-09,16.729,16.729,15.726,16.222,179619,0
2005-11-10,16.203,16.251,15.844,16.154,32573,0
2005-11-11,16.106,16.173,15.864,15.95,49118,0
2005-11-14,15.94,15.94,15.814,15.864,41412,0
2005-11-15,15.834,15.834,15.182,15.278,245998,0
2005-11-16,15.231,15.24,14.676,14.909,174890,0
2005-11-17,14.909,15.221,14.744,15.134,1282908,0
2005-11-18,15.084,15.562,14.909,15.278,244354,0
2005-11-21,15.377,15.61,15.094,15.61,167081,0
2005-11-22,15.677,15.854,15.62,15.824,138927,0
2005-11-23,15.864,15.882,15.327,15.659,129677,0
2005-11-25,15.61,15.706,15.581,15.591,26924,0
2005-11-28,15.62,15.669,15.084,15.307,91967,0
2005-11-29,15.377,15.387,15.202,15.278,55900,0
2005-11-30,15.278,15.367,15.202,15.231,90013,0
2005-12-01,15.367,15.444,15.192,15.444,134712,0
2005-12-02,15.474,15.94,15.387,15.814,63914,0
2005-12-05,15.814,15.94,15.591,15.824,49734,0
2005-12-06,15.882,15.96,15.745,15.854,52302,0
2005-12-07,15.814,15.844,15.552,15.706,32675,0
2005-12-08,15.716,15.844,15.649,15.775,29904,0
2005-12-09,15.795,15.854,15.765,15.834,28976,0
2005-12-12,15.795,15.96,15.795,15.92,28258,0
2005-12-13,15.911,15.92,15.677,15.736,20243,0
2005-12-14,15.716,15.844,15.581,15.669,28052,0
2005-12-15,15.669,15.755,15.435,15.755,36171,0
2005-12-16,15.755,15.755,15.552,15.755,79841,0
2005-12-19,15.669,15.795,15.327,15.474,45006,0
2005-12-20,15.484,15.484,15.202,15.347,37916,0
2005-12-21,15.377,15.532,15.288,15.454,37608,0
2005-12-22,15.444,15.522,15.153,15.163,24250,0
2005-12-23,15.172,15.571,15.172,15.454,21681,0
2005-12-27,15.327,15.474,14.579,14.782,56517,0
2005-12-28,14.811,14.967,14.772,14.841,56002,0
2005-12-29,14.851,15.212,14.851,15.084,42540,0
2005-12-30,15.055,15.278,14.696,14.706,45830,0
2006-01-03,14.801,15.084,14.258,14.967,85392,0
2006-01-04,14.938,15.474,14.938,15.415,79429,0
2006-01-05,15.377,15.464,15.094,15.464,56207,0
2006-01-06,15.474,15.775,15.387,15.581,130603,0
2006-01-09,15.62,15.99,15.62,15.805,63195,0
2006-01-10,15.736,16.088,15.669,16.069,167700,0
2006-01-11,16.923,18.141,16.739,18.061,429728,0
2006-01-12,17.79,18.247,17.226,17.38,256173,0
2006-01-13,17.37,17.77,17.118,17.712,150847,0
2006-01-17,17.517,17.663,17.37,17.586,105634,0
2006-01-18,17.606,17.8,17.537,17.77,126082,0
2006-01-19,17.751,17.907,17.37,17.614,83953,0
2006-01-20,17.712,17.8,17.537,17.722,71622,0
2006-01-23,17.76,17.887,17.76,17.878,60112,0
2006-01-24,17.859,18.004,17.819,17.954,65558,0
2006-01-25,17.984,18.228,17.887,18.228,72238,0
2006-01-26,18.247,18.443,18.101,18.354,148275,0
2006-01-27,18.334,18.491,18.276,18.394,173144,0
2006-01-30,18.344,18.481,18.305,18.453,140467,0
2006-01-31,18.344,18.403,17.907,18.131,147662,0
2006-02-01,18.151,18.607,18.023,18.481,262338,0
2006-02-02,18.491,18.519,18.257,18.276,106866,0
2006-02-03,18.276,18.821,18.188,18.471,231611,0
2006-02-06,18.481,18.791,18.344,18.578,174274,0
2006-02-07,18.578,18.705,18.501,18.538,83644,0
2006-02-08,18.538,18.637,18.443,18.528,56413,0
2006-02-09,18.548,18.607,18.257,18.403,75835,0
2006-02-10,18.394,18.413,17.935,18.344,39868,0
2006-02-13,18.364,18.538,18.218,18.509,88062,0
2006-02-14,18.344,18.471,18.198,18.218,28156,0
2006-02-15,18.198,18.344,17.76,18.247,26409,0
2006-02-16,18.198,18.208,17.673,17.829,88575,0
2006-02-17,17.839,17.944,17.663,17.897,51378,0
2006-02-21,17.954,18.033,17.35,17.654,76142,0
2006-02-22,17.624,18.111,17.576,18.091,66176,0
2006-02-23,18.042,18.247,17.954,18.131,25895,0
2006-02-24,18.101,18.111,17.868,18.052,37815,0
2006-02-27,18.042,18.101,17.954,18.042,42130,0
2006-02-28,18.004,18.052,17.925,17.974,30006,0
2006-03-01,17.878,18.101,17.722,18.091,29492,0
2006-03-02,18.004,18.344,17.829,18.305,50556,0
2006-03-03,18.295,18.423,18.004,18.344,93097,0
2006-03-06,18.364,18.364,18.151,18.218,54152,0
2006-03-07,18.218,18.267,17.8,18.208,70185,0
2006-03-08,18.151,18.179,17.917,17.984,105016,0
2006-03-09,17.984,18.014,17.138,17.644,411229,0
2006-03-10,17.497,17.527,17.275,17.497,74191,0
2006-03-13,17.507,17.79,17.43,17.606,37713,0
2006-03-14,17.634,17.741,17.606,17.614,36685,0
2006-03-15,17.624,17.868,17.606,17.751,80253,0
2006-03-16,17.751,17.907,17.663,17.907,65868,0
2006-03-17,17.944,18.384,17.859,18.315,84774,0
2006-03-20,18.295,18.344,17.974,18.151,39666,0
2006-03-21,18.052,18.295,17.907,18.141,28567,0
2006-03-22,18.101,18.334,17.964,18.237,38122,0
2006-03-23,18.071,18.081,17.944,17.984,63811,0
2006-03-24,18.686,19.415,18.491,19.22,323577,0
2006-03-27,19.124,19.454,19.124,19.23,76038,0
2006-03-28,18.978,18.978,18.607,18.686,84774,0
2006-03-29,18.646,18.879,18.491,18.637,94535,0
2006-03-30,18.588,18.588,18.394,18.481,69361,0
2006-03-31,18.481,18.491,18.052,18.061,79638,0
2006-04-03,17.954,18.042,17.8,17.917,119917,0
2006-04-04,17.887,18.081,17.517,17.732,109744,0
2006-04-05,17.751,17.819,17.566,17.673,30209,0
2006-04-06,17.682,18.004,17.566,17.751,127828,0
2006-04-07,17.76,17.897,17.527,17.741,108614,0
2006-04-10,17.732,17.81,17.556,17.78,48296,0
2006-04-11,17.663,17.819,17.36,17.732,115292,0
2006-04-12,17.81,17.868,17.663,17.81,29904,0
2006-04-13,17.81,18.033,17.76,18.004,32675,0
2006-04-17,17.925,18.052,17.849,18.004,51172,0
2006-04-18,18.101,18.257,17.964,18.247,77273,0
2006-04-19,18.228,18.538,18.161,18.461,74291,0
2006-04-20,18.394,18.481,18.228,18.394,37404,0
2006-04-21,18.481,18.481,18.101,18.247,77273,0
2006-04-24,18.218,18.228,17.673,17.907,61962,0
2006-04-25,17.917,18.295,17.859,18.188,66583,0
2006-04-26,18.091,18.443,18.091,18.344,30621,0
2006-04-27,18.198,18.471,18.004,18.344,56517,0
2006-04-28,18.228,18.501,18.081,18.443,111489,0
2006-05-01,18.443,18.481,18.111,18.384,89295,0
2006-05-02,18.443,18.491,18.247,18.453,87446,0
2006-05-03,18.453,18.607,18.188,18.413,115087,0
2006-05-04,18.364,18.646,18.364,18.538,74087,0
2006-05-05,18.578,18.588,18.443,18.519,32882,0
2006-05-08,18.501,18.501,18.305,18.481,44289,0
2006-05-09,18.481,18.481,18.141,18.257,44391,0
2006-05-10,18.198,18.325,17.954,17.984,83644,0
2006-05-11,17.954,18.004,17.322,17.38,139544,0
2006-05-12,17.322,17.488,17.031,17.031,82410,0
2006-05-15,16.933,16.933,16.231,16.535,66071,0
2006-05-16,16.398,16.836,16.271,16.767,103886,0
2006-05-17,16.641,16.641,16.251,16.545,88474,0
2006-05-18,16.691,16.797,16.203,16.448,76038,0
2006-05-19,16.448,17.158,16.398,17.031,94535,0
2006-05-22,17.088,17.974,16.729,17.868,193901,0
2006-05-23,17.994,18.151,17.488,17.566,65248,0
2006-05-24,17.517,18.004,17.246,17.76,84877,0
2006-05-25,17.76,18.061,17.702,17.751,45110,0
2006-05-26,17.712,17.907,17.644,17.644,69461,0
2006-05-30,17.596,17.614,17.04,17.158,49939,0
2006-05-31,17.118,17.458,16.923,17.458,50350,0
2006-06-01,17.38,17.527,17.078,17.527,54872,0
2006-06-02,17.614,17.974,17.43,17.907,63811,0
2006-06-05,17.78,17.79,16.983,17.012,53330,0
2006-06-06,17.012,17.36,16.641,16.933,49118,0
2006-06-07,16.933,17.04,16.719,16.797,27230,0
2006-06-08,16.797,16.836,16.398,16.612,97002,0
2006-06-09,16.681,16.681,16.116,16.339,42025,0
2006-06-12,16.281,16.281,15.726,15.765,53536,0
2006-06-13,16.106,16.398,15.96,16.183,179105,0
2006-06-14,16.173,16.485,16.02,16.154,70078,0
2006-06-15,16.251,16.807,16.116,16.748,113548,0
2006-06-16,16.748,16.903,16.369,16.495,142421,0
2006-06-19,16.545,16.836,16.106,16.574,150847,0
2006-06-20,16.574,17.031,16.369,16.993,57338,0
2006-06-21,16.983,17.322,16.661,17.275,53227,0
2006-06-22,17.36,17.468,17.059,17.34,74291,0
2006-06-23,18.004,19.415,18.004,18.771,293161,0
2006-06-26,18.771,18.771,18.491,18.617,169342,0
2006-06-27,18.627,18.637,18.394,18.538,387184,0
2006-06-28,18.538,18.538,18.354,18.423,125363,0
2006-06-29,18.461,18.714,18.423,18.548,270352,0
2006-06-30,18.491,18.637,18.433,18.453,625579,0
2006-07-03,18.443,18.588,18.384,18.558,214760,0
2006-07-05,17.624,18.734,17.624,18.686,471443,0
2006-07-06,18.686,19.239,18.676,19.211,329538,0
2006-07-07,19.172,19.278,19.076,19.172,119402,0
2006-07-10,19.181,19.268,18.791,18.928,164923,0
2006-07-11,18.928,19.316,18.791,19.268,341560,0
2006-07-12,19.268,19.288,18.958,18.978,307243,0
2006-07-13,18.879,19.066,18.781,18.928,417086,0
2006-07-14,18.928,18.987,18.744,18.781,192666,0
2006-07-17,18.869,19.046,18.695,18.734,319572,0
2006-07-18,18.831,19.076,18.762,18.938,214144,0
2006-07-19,18.978,19.813,18.928,19.562,464046,0
2006-07-20,19.697,19.697,18.869,19.162,262440,0
2006-07-21,19.191,20.019,18.705,19.989,259871,0
2006-07-24,19.989,20.418,19.716,19.783,217534,0
2006-07-25,19.464,19.872,19.464,19.512,211984,0
2006-07-26,19.522,19.979,19.473,19.902,243428,0
2006-07-27,19.902,19.902,19.326,19.405,214863,0
2006-07-28,19.562,19.949,19.562,19.902,167287,0
2006-07-31,19.902,20.145,19.464,20.029,240757,0
2006-08-01,19.658,19.793,19.288,19.716,177459,0
2006-08-02,19.512,20.145,19.512,19.902,262642,0
2006-08-03,19.902,20.048,19.853,19.989,173967,0
2006-08-04,20.145,20.437,19.621,19.882,84055,0
2006-08-07,19.872,19.872,19.405,19.512,57133,0
2006-08-08,19.612,20.437,19.046,20.106,285250,0
2006-08-09,20.203,20.437,19.326,19.512,114778,0
2006-08-10,19.522,19.969,19.483,19.902,152079,0
2006-08-11,19.902,20.106,19.843,20.048,112107,0
2006-08-14,20.106,20.544,20.058,20.349,119196,0
2006-08-15,20.437,20.924,20.378,20.924,68436,0
2006-08-16,20.905,21.303,20.757,21.253,78504,0
2006-08-17,21.164,21.412,21.041,21.098,136974,0
2006-08-18,21.108,21.194,20.865,21.021,89090,0
2006-08-21,20.777,21.069,20.738,20.924,161635,0
2006-08-22,20.924,21.402,20.924,21.313,65457,0
2006-08-23,21.313,21.412,20.846,20.944,71415,0
2006-08-24,20.954,21.146,20.669,20.895,53949,0
2006-08-25,20.905,21.263,20.905,21.098,66280,0
2006-08-28,20.973,21.283,20.875,21.088,67306,0
2006-08-29,21.088,22.403,21.088,22.383,207772,0
2006-08-30,22.139,22.139,21.66,21.877,168110,0
2006-08-31,21.859,21.917,21.583,21.631,132351,0
2006-09-01,21.557,21.72,20.914,21.136,117553,0
2006-09-05,21.088,21.557,20.973,21.412,92994,0
2006-09-06,21.313,21.44,20.505,20.601,193799,0
2006-09-07,20.505,20.807,20.329,20.476,62988,0
2006-09-08,20.418,20.631,20.329,20.505,71004,0
2006-09-11,20.408,20.525,20.145,20.378,61861,0
2006-09-12,20.476,20.924,20.368,20.924,54254,0
2006-09-13,20.924,21.069,20.582,21.069,86930,0
2006-09-14,20.924,21.118,20.728,21.108,79638,0
2006-09-15,21.136,21.204,20.973,21.078,87035,0
2006-09-18,20.924,21.204,20.631,21.041,63811,0
2006-09-19,21.041,21.041,20.476,20.924,87652,0
2006-09-20,21.069,21.976,21.069,21.8,185990,0
2006-09-21,21.996,22.374,21.509,22.374,244046,0
2006-09-22,23.453,23.786,21.81,22.296,442057,0
2006-09-25,22.296,22.774,21.75,22.267,326971,0
2006-09-26,22.218,22.548,21.947,22.481,195443,0
2006-09-27,22.335,23.249,22.305,23.143,229865,0
2006-09-28,23.114,23.114,22.735,22.898,82206,0
2006-09-29,22.04,22.859,21.76,22.393,347521,0
2006-10-02,22.403,22.725,21.77,22.519,273844,0
2006-10-03,22.519,22.967,22.178,22.646,182496,0
2006-10-04,22.646,23.094,22.432,22.868,173246,0
2006-10-05,22.82,22.868,22.548,22.859,163074,0
2006-10-06,22.859,22.868,22.481,22.82,106045,0
2006-10-09,22.705,23.064,22.597,22.947,117965,0
2006-10-10,22.947,23.133,22.538,23.094,95768,0
2006-10-11,23.094,23.143,22.849,23.064,106250,0
2006-10-12,23.064,23.249,23.015,23.163,186297,0
2006-10-13,23.104,23.192,22.967,23.163,153826,0
2006-10-16,23.143,23.239,22.986,23.229,117244,0
2006-10-17,23.114,23.114,22.031,22.354,241065,0
2006-10-18,22.432,22.676,22.099,22.509,183935,0
2006-10-19,22.481,22.577,22.227,22.325,89295,0
2006-10-20,22.354,22.354,22.006,22.119,101730,0
2006-10-23,21.986,22.089,21.859,21.897,92275,0
2006-10-24,21.897,22.04,21.71,22.024,118783,0
2006-10-25,21.947,22.08,21.83,22.006,180233,0
2006-10-26,22.05,22.188,21.83,22.139,163589,0
2006-10-27,22.04,22.04,21.8,21.897,210342,0
2006-10-30,21.8,21.887,21.383,21.412,149510,0
2006-10-31,21.509,21.897,21.402,21.85,201403,0
2006-11-01,21.83,21.85,20.846,20.895,163589,0
2006-11-02,20.699,20.846,20.582,20.719,117039,0
2006-11-03,20.631,21.323,20.631,21.253,130501,0
2006-11-06,21.194,21.194,20.728,20.924,127007,0
2006-11-07,20.777,21.549,20.728,21.44,147558,0
2006-11-08,21.313,22.04,21.313,21.868,238703,0
2006-11-09,21.947,22.237,21.8,21.937,270352,0
2006-11-10,21.84,21.907,21.583,21.75,56413,0
2006-11-13,21.69,22.04,21.593,21.907,73677,0
2006-11-14,21.85,22.188,21.392,22.159,137077,0
2006-11-15,22.159,22.383,22.119,22.286,98646,0
2006-11-16,22.237,22.364,22.006,22.169,51378,0
2006-11-17,22.169,22.383,22.024,22.198,97104,0
2006-11-20,22.139,22.441,21.877,22.178,83745,0
2006-11-21,22.188,22.783,22.099,22.735,96386,0
2006-11-22,22.696,22.696,22.315,22.374,65045,0
2006-11-24,22.325,22.947,22.139,22.898,21681,0
2006-11-27,22.801,22.801,21.85,21.957,174378,0
2006-11-28,21.947,22.06,21.72,21.927,68536,0
2006-11-29,22.139,22.374,22.08,22.159,55695,0
2006-11-30,22.159,22.345,21.84,22.099,86212,0
2006-12-01,22.031,22.031,21.333,21.66,101111,0
2006-12-04,21.66,22.031,21.65,21.887,101318,0
2006-12-05,21.986,22.374,21.887,22.227,127932,0
2006-12-06,22.139,22.646,22.04,22.626,57852,0
2006-12-07,22.567,22.567,22.06,22.099,72546,0
2006-12-08,22.04,22.597,21.897,22.07,124746,0
2006-12-11,21.996,22.403,21.887,22.178,86314,0
2006-12-12,22.208,22.237,21.539,21.566,125157,0
2006-12-13,21.66,21.84,21.412,21.82,69260,0
2006-12-14,21.85,22.267,21.82,22.218,52610,0
2006-12-15,22.247,22.354,21.74,21.84,101007,0
2006-12-18,21.8,21.937,21.412,21.421,54357,0
2006-12-19,21.421,21.69,21.273,21.566,48398,0
2006-12-20,21.566,22.024,21.412,21.449,59804,0
2006-12-21,21.214,21.8,21.214,21.293,78814,0
2006-12-22,21.313,21.373,21.088,21.136,60420,0
2006-12-26,21.031,21.392,21.031,21.283,77992,0
2006-12-27,21.363,21.967,21.363,21.84,37916,0
2006-12-28,21.85,22.139,21.85,21.887,35037,0
2006-12-29,21.868,21.917,21.243,21.353,49734,0
2007-01-03,21.108,21.392,20.905,21.273,166876,0
2007-01-04,21.253,21.402,21.127,21.313,118582,0
2007-01-05,21.273,21.303,20.865,20.905,114163,0
2007-01-08,20.934,21.118,20.777,21.031,207466,0
2007-01-09,20.914,21.313,20.437,21.313,158758,0
2007-01-10,20.437,20.807,19.532,19.707,354713,0
2007-01-11,19.707,19.754,18.908,19.345,514190,0
2007-01-12,19.415,19.94,19.268,19.93,156498,0
2007-01-16,19.999,20.029,19.641,19.763,217225,0
2007-01-17,19.631,19.853,19.542,19.744,122382,0
2007-01-18,19.744,19.744,19.201,19.365,175713,0
2007-01-19,19.278,19.405,18.762,19.076,223086,0
2007-01-22,19.133,19.152,18.938,19.095,126390,0
2007-01-23,19.026,19.65,18.938,19.503,155367,0
2007-01-24,19.602,19.602,19.181,19.415,92069,0
2007-01-25,19.415,19.454,19.248,19.355,118067,0
2007-01-26,19.355,19.395,18.938,19.288,75013,0
2007-01-29,19.268,19.268,18.714,18.734,116013,0
2007-01-30,18.734,18.869,18.267,18.325,256477,0
2007-01-31,18.295,18.754,18.131,18.686,183315,0
2007-02-01,18.771,18.928,18.471,18.918,62063,0
2007-02-02,18.869,18.987,18.656,18.676,55076,0
2007-02-05,18.676,18.908,18.578,18.734,121046,0
2007-02-06,18.754,19.365,18.754,19.268,123307,0
2007-02-07,19.258,19.483,19.133,19.473,110976,0
2007-02-08,19.464,19.863,19.385,19.803,129576,0
2007-02-09,19.754,19.969,19.707,19.892,96077,0
2007-02-12,19.823,19.823,19.345,19.658,119608,0
2007-02-13,19.744,19.793,19.512,19.707,34937,0
2007-02-14,19.697,19.843,19.298,19.307,122382,0
2007-02-15,19.375,19.783,19.355,19.542,58981,0
2007-02-16,19.542,19.668,19.268,19.464,66176,0
2007-02-20,19.454,19.473,19.133,19.326,66280,0
2007-02-21,19.268,19.65,19.211,19.621,52405,0
2007-02-22,19.602,19.783,19.345,19.735,102036,0
2007-02-23,19.678,19.783,19.316,19.355,78814,0
2007-02-26,19.405,19.621,18.705,19.124,103473,0
2007-02-27,18.928,18.958,18.394,18.394,202123,0
2007-02-28,18.403,18.859,18.071,18.394,111594,0
2007-03-01,18.151,18.344,17.897,18.198,73367,0
2007-03-02,18.101,18.101,17.468,17.8,89912,0
2007-03-05,17.702,18.052,17.596,17.79,171397,0
2007-03-06,17.984,18.276,17.751,17.994,109538,0
2007-03-07,18.052,18.161,17.722,17.878,99057,0
2007-03-08,18.014,18.081,17.692,17.868,111284,0
2007-03-09,17.994,18.188,17.606,17.712,89809,0
2007-03-12,17.79,17.897,17.478,17.566,109640,0
2007-03-13,17.566,17.606,17.049,17.265,110360,0
2007-03-14,17.196,17.4,16.787,17.275,114882,0
2007-03-15,17.322,17.576,17.322,17.537,46138,0
2007-03-16,17.546,18.081,17.468,18.042,191538,0
2007-03-19,18.198,18.295,17.79,18.004,115805,0
2007-03-20,18.004,18.762,17.954,18.646,132657,0
2007-03-21,18.714,18.928,18.627,18.821,89809,0
2007-03-22,18.918,19.278,18.879,19.211,151771,0
2007-03-23,21.65,21.859,20.669,21.65,769027,0
2007-03-26,21.557,21.557,20.31,20.329,326971,0
2007-03-27,20.339,21.499,20.222,21.373,484802,0
2007-03-28,21.118,21.392,20.719,20.885,263776,0
2007-03-29,20.827,20.895,19.863,20.242,314431,0
2007-03-30,20.271,20.924,20.271,20.669,167596,0
2007-04-02,20.535,20.924,20.437,20.817,284429,0
2007-04-03,21.061,21.154,20.651,20.963,248568,0
2007-04-04,21.002,21.174,20.329,20.564,130089,0
2007-04-05,20.728,21.313,20.574,21.303,131528,0
2007-04-09,21.273,21.402,20.699,20.836,193180,0
2007-04-10,20.787,20.787,20.242,20.398,186913,0
2007-04-11,20.582,20.592,19.863,20.039,153416,0
2007-04-12,20.068,20.914,19.912,20.574,129576,0
2007-04-13,20.611,20.611,20.262,20.456,73060,0
2007-04-16,20.582,20.807,20.574,20.807,93507,0
2007-04-17,20.875,20.963,20.817,20.905,182698,0
2007-04-18,20.738,20.895,20.3,20.611,134611,0
2007-04-19,20.564,20.564,20.078,20.281,129166,0
2007-04-20,20.486,20.66,20.398,20.525,259459,0
2007-04-23,20.544,20.728,20.398,20.66,144784,0
2007-04-24,20.699,20.728,20.291,20.466,192360,0
2007-04-25,20.66,20.66,19.949,20.281,280523,0
2007-04-26,20.378,20.378,19.93,20.222,60403,0
2007-04-27,20.291,20.437,19.641,19.833,114062,0
2007-04-30,19.793,19.803,18.997,19.026,155419,0
2007-05-01,19.066,19.201,18.705,19.142,188967,0
2007-05-02,19.142,19.912,19.076,19.912,238909,0
2007-05-03,19.999,20.184,19.678,20.009,196161,0
2007-05-04,20.174,20.184,19.969,20.078,166978,0
2007-05-07,20.058,20.184,20.009,20.145,84877,0
2007-05-08,20.019,20.232,19.902,20.048,216508,0
2007-05-09,19.902,20.068,19.707,19.863,160196,0
2007-05-10,19.773,19.783,19.385,19.435,193593,0
2007-05-11,19.572,19.726,19.278,19.405,91658,0
2007-05-14,19.425,19.425,19.152,19.307,239935,0
2007-05-15,19.268,19.612,19.22,19.365,116730,0
2007-05-16,19.385,19.658,19.23,19.658,97311,0
2007-05-17,19.582,19.582,19.316,19.415,84877,0
2007-05-18,19.425,19.754,19.239,19.744,131168,0
2007-05-21,19.707,19.969,19.522,19.92,120738,0
2007-05-22,19.872,19.872,19.493,19.716,92069,0
2007-05-23,19.754,19.92,19.631,19.754,87342,0
2007-05-24,19.754,20.155,19.473,19.512,226372,0
2007-05-25,19.641,19.803,19.23,19.687,158758,0
2007-05-29,19.763,19.773,19.435,19.658,94433,0
2007-05-30,19.658,19.892,19.532,19.735,129370,0
2007-05-31,19.735,19.93,19.687,19.93,120944,0
2007-06-01,20.135,20.281,20.029,20.048,95665,0
2007-06-04,19.94,19.94,19.473,19.754,132041,0
2007-06-05,19.763,20.058,19.512,19.813,130910,0
2007-06-06,19.716,19.93,19.621,19.902,103876,0
2007-06-07,19.853,20.029,19.316,19.572,144578,0
2007-06-08,19.572,19.783,19.464,19.754,63093,0
2007-06-11,19.735,20.097,19.621,19.902,109229,0
2007-06-12,19.754,19.754,19.336,19.552,100393,0
2007-06-13,19.552,20.135,19.493,20.068,129472,0
2007-06-14,20.135,20.262,19.969,20.048,106762,0
2007-06-15,20.388,20.611,20.242,20.32,147558,0
2007-06-18,20.3,20.905,20.145,20.787,156907,0
2007-06-19,20.787,20.992,20.601,20.924,202534,0
2007-06-20,20.924,20.924,20.564,20.574,140570,0
2007-06-21,20.582,20.914,20.232,20.875,176946,0
2007-06-22,20.895,20.895,20.525,20.525,297685,0
2007-06-25,20.631,21.253,20.582,20.954,438667,0
2007-06-26,20.291,20.982,18.928,20.855,1186113,0
2007-06-27,20.757,20.973,20.039,20.145,407736,0
2007-06-28,20.164,20.476,20.164,20.339,178281,0
2007-06-29,20.456,20.574,19.735,20.058,312891,0
2007-07-02,20.252,20.456,20.039,20.252,161018,0
2007-07-03,20.242,20.242,20.068,20.213,61346,0
2007-07-05,20.193,20.193,19.853,19.969,172834,0
2007-07-06,19.949,20.495,19.793,20.358,264391,0
2007-07-09,20.358,20.476,20.32,20.466,226065,0
2007-07-10,20.339,20.544,20.088,20.213,221952,0
2007-07-11,20.222,20.544,20.222,20.368,169957,0
2007-07-12,20.486,20.611,20.446,20.592,129166,0
2007-07-13,20.592,20.728,20.427,20.651,81381,0
2007-07-16,20.554,20.679,20.388,20.466,114163,0
2007-07-17,20.544,20.728,20.408,20.631,100393,0
2007-07-18,20.525,20.777,20.456,20.679,139030,0
2007-07-19,20.865,21.011,20.66,20.905,198319,0
2007-07-20,20.855,20.855,20.271,20.535,196470,0
2007-07-23,20.535,20.914,20.418,20.728,158348,0
2007-07-24,20.418,20.669,20.271,20.601,185677,0
2007-07-25,20.669,20.875,20.349,20.601,217021,0
2007-07-26,20.339,20.358,19.046,19.268,507615,0
2007-07-27,20.039,20.155,19.631,20.009,604104,0
2007-07-30,19.949,20.358,19.631,20.252,233769,0
2007-07-31,20.427,20.427,19.773,19.773,234798,0
2007-08-01,19.882,20.222,19.726,20.135,259358,0
2007-08-02,20.222,20.807,19.863,20.126,1709860,0
2007-08-03,20.106,20.106,18.948,18.997,359646,0
2007-08-06,18.968,19.172,18.453,18.978,375778,0
2007-08-07,19.017,19.687,18.948,19.405,306418,0
2007-08-08,19.288,19.912,19.133,19.863,491070,0
2007-08-09,19.503,21.051,19.405,20.476,660411,0
2007-08-10,20.427,21.412,19.668,20.728,503669,0
2007-08-13,21.243,21.412,20.31,20.418,264495,0
2007-08-14,20.349,21.343,20.116,20.262,226372,0
2007-08-15,20.262,20.757,19.181,19.22,134918,0
2007-08-16,19.239,20.213,18.403,20.193,251445,0
2007-08-17,21.051,21.509,20.155,20.155,378963,0
2007-08-20,20.31,20.709,20.058,20.564,182802,0
2007-08-21,20.564,20.66,20.145,20.446,100186,0
2007-08-22,20.747,20.865,20.164,20.262,142933,0
2007-08-23,20.32,20.466,19.602,19.65,182289,0
2007-08-24,19.65,19.949,19.298,19.949,139953,0
2007-08-27,19.754,19.93,19.512,19.754,119095,0
2007-08-28,19.658,19.658,19.114,19.211,155059,0
2007-08-29,19.395,19.464,19.104,19.425,102343,0
2007-08-30,19.172,19.454,18.831,18.918,216610,0
2007-08-31,19.258,19.464,19.095,19.385,95050,0
2007-09-04,19.316,20.495,19.316,20.184,146839,0
2007-09-05,20.135,20.281,19.773,19.882,164408,0
2007-09-06,19.949,20.164,19.754,19.912,351014,0
2007-09-07,19.658,19.863,19.316,19.415,307857,0
2007-09-10,19.464,19.668,18.879,19.385,187530,0
2007-09-11,19.493,19.668,19.298,19.355,286896,0
2007-09-12,19.355,19.503,18.968,19.133,141392,0
2007-09-13,19.288,19.999,18.928,19.793,402496,0
2007-09-14,19.763,19.94,19.582,19.892,228325,0
2007-09-17,19.803,19.853,19.405,19.532,215684,0
2007-09-18,19.631,20.535,19.512,20.486,311864,0
2007-09-19,20.611,20.934,20.476,20.885,364474,0
2007-09-20,20.924,21.002,20.437,20.535,137489,0
2007-09-21,20.728,20.728,20.164,20.329,284017,0
2007-09-24,20.446,21.041,20.213,20.582,384717,0
2007-09-25,18.85,20.787,18.841,20.398,602151,0
2007-09-26,20.621,20.787,20.193,20.66,353174,0
2007-09-27,20.797,20.797,20.232,20.252,359234,0
2007-09-28,20.31,20.699,19.959,20.009,142421,0
2007-10-01,19.989,20.32,19.754,19.763,252161,0
2007-10-02,19.882,20.242,19.716,19.853,175099,0
2007-10-03,19.813,20.088,19.592,19.823,145809,0
2007-10-04,19.959,20.339,19.773,19.872,144063,0
2007-10-05,20.184,20.767,20.097,20.651,135844,0
2007-10-08,20.651,20.651,20.145,20.155,94330,0
2007-10-09,20.262,20.349,19.833,19.882,136564,0
2007-10-10,19.949,20.242,19.716,20.145,133995,0
2007-10-11,20.388,21.051,20.329,20.865,372183,0
2007-10-12,21.051,21.575,21.021,21.566,337656,0
2007-10-15,21.603,21.603,21.021,21.154,180544,0
2007-10-16,21.146,21.303,20.846,21.174,352660,0
2007-10-17,21.421,21.631,21.363,21.489,238496,0
2007-10-18,21.412,21.499,21.174,21.363,105738,0
2007-10-19,21.323,21.557,20.982,21.204,193079,0
2007-10-22,21.002,22.198,21.002,22.024,233769,0
2007-10-23,22.277,22.383,21.877,22.383,282578,0
2007-10-24,22.099,22.198,21.061,21.402,238909,0
2007-10-25,21.283,21.74,21.041,21.383,168622,0
2007-10-26,21.593,21.8,21.243,21.72,109024,0
2007-10-29,21.74,22.257,21.603,21.81,83644,0
2007-10-30,21.622,21.917,21.363,21.479,112107,0
2007-10-31,21.539,21.957,21.412,21.77,121149,0
2007-11-01,21.283,21.612,21.069,21.333,169035,0
2007-11-02,21.313,21.392,21.146,21.263,138517,0
2007-11-05,21.136,21.44,21.002,21.293,95462,0
2007-11-06,21.479,21.489,20.349,20.827,176329,0
2007-11-07,20.601,20.669,19.631,19.658,153004,0
2007-11-08,19.863,19.94,19.336,19.803,211781,0
2007-11-09,19.562,19.912,19.288,19.843,137180,0
2007-11-12,19.803,20.184,19.512,19.612,97823,0
2007-11-13,19.989,20.827,19.773,20.601,136767,0
2007-11-14,20.865,21.575,20.797,21.323,323577,0
2007-11-15,21.303,21.509,21.031,21.363,120430,0
2007-11-16,21.412,21.459,20.895,21.373,198731,0
2007-11-19,21.224,21.74,20.865,21.641,205205,0
2007-11-20,21.612,21.612,20.174,20.564,440411,0
2007-11-21,20.222,20.777,19.959,20.174,118881,0
2007-11-23,20.349,21.214,20.349,21.031,65045,0
2007-11-26,21.021,21.136,20.174,20.262,86726,0
2007-11-27,20.495,20.728,20.174,20.398,87547,0
2007-11-28,20.836,21.392,20.476,21.343,94535,0
2007-11-29,21.323,21.449,20.515,20.515,116528,0
2007-11-30,20.924,21.243,20.009,20.106,207156,0
2007-12-03,19.969,20.097,19.522,19.65,136050,0
2007-12-04,19.503,19.658,19.152,19.405,141907,0
2007-12-05,19.582,19.979,19.473,19.678,157628,0
2007-12-06,19.763,20.418,19.668,20.418,112826,0
2007-12-07,20.437,20.554,19.999,20.193,46549,0
2007-12-10,20.193,20.349,20.019,20.252,62373,0
2007-12-11,20.418,20.486,19.298,19.316,105838,0
2007-12-12,19.823,19.912,19.133,19.415,71877,0
2007-12-13,19.23,19.278,18.879,19.22,110154,0
2007-12-14,18.958,19.405,18.85,18.879,85288,0
2007-12-17,18.754,18.869,18.501,18.646,91865,0
2007-12-18,18.908,19.007,18.538,18.928,107174,0
2007-12-19,18.791,19.124,18.538,19.026,137160,0
2007-12-20,19.152,19.22,18.568,19.046,106866,0
2007-12-21,19.415,19.754,19.172,19.754,232434,0
2007-12-24,19.853,20.106,19.754,20.068,40589,0
2007-12-26,20.058,20.184,19.631,20.009,91041,0
2007-12-27,20.068,20.135,18.791,18.831,110976,0
2007-12-28,19.076,19.278,19.026,19.104,93405,0
2007-12-31,19.026,19.307,18.898,19.076,94844,0
2008-01-02,18.978,19.017,18.384,18.519,124026,0
2008-01-03,18.656,18.869,18.295,18.325,128240,0
2008-01-04,18.014,18.267,17.712,17.76,98851,0
2008-01-07,17.859,18.237,17.692,18.023,275387,0
2008-01-08,18.033,18.121,17.226,17.322,262338,0
2008-01-09,17.313,17.586,17.158,17.43,144373,0
2008-01-10,17.41,18.744,17.178,18.744,276567,0
2008-01-11,21.263,22.754,19.464,20.135,884012,0
2008-01-14,20.398,23.173,20.398,22.617,544505,0
2008-01-15,21.986,22.315,21.373,21.68,282682,0
2008-01-16,21.575,22.315,21.233,21.402,296656,0
2008-01-17,21.622,21.71,20.525,20.747,163281,0
2008-01-18,20.827,21.233,20.544,20.944,149614,0
2008-01-22,19.773,20.914,19.773,20.66,170368,0
2008-01-23,20.174,20.222,18.656,19.833,290184,0
2008-01-24,19.979,20.787,19.902,20.544,123696,0
2008-01-25,20.827,20.827,19.803,20.106,146221,0
2008-01-28,19.969,20.836,19.532,20.767,112621,0
2008-01-29,20.895,21.041,20.145,20.719,146221,0
2008-01-30,20.437,21.194,20.193,20.437,146458,0
2008-01-31,20.368,20.924,20.368,20.728,173554,0
2008-02-01,20.719,21.449,20.719,21.412,121663,0
2008-02-04,21.313,21.897,20.895,21.75,232791,0
2008-02-05,21.509,21.996,21.164,21.214,236515,0
2008-02-06,21.529,22.315,21.44,22.04,307785,0
2008-02-07,21.897,21.986,20.992,21.253,195956,0
2008-02-08,21.164,21.622,20.944,21.069,115702,0
2008-02-11,20.992,22.754,20.757,22.528,315667,0
2008-02-12,22.451,22.666,21.65,22.031,183856,0
2008-02-13,22.227,22.296,21.81,22.06,125670,0
2008-02-14,19.949,21.412,19.949,21.283,333237,0
2008-02-15,21.136,21.343,20.582,20.757,139233,0
2008-02-19,21.136,21.184,20.611,20.611,161635,0
2008-02-20,20.535,21.164,20.437,21.127,188351,0
2008-02-21,21.233,21.233,20.339,20.398,176329,0
2008-02-22,20.398,20.669,20.271,20.611,126768,0
2008-02-25,20.66,20.875,20.388,20.757,137180,0
2008-02-26,20.679,21.412,20.631,20.963,102551,0
2008-02-27,20.631,20.954,20.262,20.787,157114,0
2008-02-28,20.535,20.817,20.388,20.525,163793,0
2008-02-29,20.252,20.427,20.058,20.252,112415,0
2008-03-03,20.3,20.446,19.754,19.949,187378,0
2008-03-04,19.959,20.418,19.949,20.203,144475,0
2008-03-05,20.339,20.486,20.029,20.126,111489,0
2008-03-06,20.088,20.164,19.726,20.058,153312,0
2008-03-07,19.803,20.291,19.707,19.959,213936,0
2008-03-10,19.989,20.378,19.803,20.145,167388,0
2008-03-11,20.631,21.127,20.193,20.905,177152,0
2008-03-12,20.827,21.194,20.466,20.466,156703,0
2008-03-13,20.242,21.184,20.232,20.954,138106,0
2008-03-14,21.088,21.088,20.039,20.3,106909,0
2008-03-17,19.707,20.427,19.612,20.009,167596,0
2008-03-18,20.495,20.865,19.882,20.807,127521,0
2008-03-19,21.002,21.253,20.31,20.31,117760,0
2008-03-20,20.777,21.253,20.232,21.194,349090,0
2008-03-24,20.885,21.293,19.735,21.263,442098,0
2008-03-25,21.313,22.07,20.456,21.897,323067,0
2008-03-26,21.71,21.8,20.973,21.164,275181,0
2008-03-27,21.243,21.243,20.699,20.738,196059,0
2008-03-28,20.738,21.041,20.3,20.418,202944,0
2008-03-31,20.252,20.836,20.184,20.651,110669,0
2008-04-01,21.127,21.67,20.982,21.489,262541,0
2008-04-02,21.243,22.237,21.243,21.72,218981,0
2008-04-03,21.75,22.089,21.66,22.089,370288,0
2008-04-04,22.04,22.169,21.76,21.897,246973,0
2008-04-07,22.139,22.139,21.8,21.859,1264494,0
2008-04-08,21.84,22.089,21.566,21.897,631129,0
2008-04-09,21.976,22.089,20.738,20.817,471754,0
2008-04-10,20.846,21.412,20.582,21.412,460758,0
2008-04-11,21.194,21.253,19.813,19.853,398013,0
2008-04-14,19.93,20.895,19.853,20.106,775111,0
2008-04-15,20.155,20.184,19.405,19.843,324801,0
2008-04-16,19.959,21.263,19.959,21.127,385267,0
2008-04-17,21.078,21.293,20.378,20.437,296316,0
2008-04-18,20.777,20.924,20.446,20.827,261782,0
2008-04-21,20.728,21.71,20.728,21.557,279726,0
2008-04-22,21.539,21.947,21.489,21.947,258554,0
2008-04-23,22.04,22.178,21.566,21.907,201489,0
2008-04-24,21.967,22.839,21.539,22.82,247920,0
2008-04-25,22.976,22.976,21.79,22.519,227184,0
2008-04-28,22.364,23.025,22.178,22.829,149990,0
2008-04-29,22.764,23.005,22.471,22.947,99591,0
2008-04-30,22.976,23.844,22.918,23.239,274317,0
2008-05-01,23.269,24.523,22.957,24.134,315734,0
2008-05-02,24.163,24.513,23.988,24.065,193659,0
2008-05-05,24.104,24.381,23.756,24.025,154273,0
2008-05-06,22.528,22.528,21.021,21.204,1506114,0
2008-05-07,21.204,21.593,20.009,20.3,1628238,0
2008-05-08,20.174,20.641,20.174,20.641,400961,0
2008-05-09,20.408,21.078,20.358,20.846,590500,0
2008-05-12,20.699,21.146,20.699,21.078,575554,0
2008-05-13,20.885,21.069,20.728,21.011,518170,0
2008-05-14,21.011,21.243,20.982,21.146,214311,0
2008-05-15,20.914,21.383,20.885,21.303,215589,0
2008-05-16,21.402,21.603,21.204,21.421,641001,0
2008-05-19,21.519,21.84,21.363,21.68,386021,0
2008-05-20,21.75,21.967,21.383,21.68,436155,0
2008-05-21,21.78,22.04,21.631,21.81,506355,0
2008-05-22,21.78,22.868,21.603,22.811,789689,0
2008-05-23,22.577,23.005,22.519,22.829,387296,0
2008-05-27,22.868,23.114,22.696,22.967,385169,0
2008-05-28,23.114,23.114,22.764,22.868,240126,0
2008-05-29,22.774,23.697,22.774,23.667,198874,0
2008-05-30,23.883,24.381,23.736,24.183,288573,0
2008-06-02,24.311,24.532,23.942,24.272,201323,0
2008-06-03,24.484,24.7,24.203,24.464,381958,0
2008-06-04,24.407,25.244,24.39,25.019,222253,0
2008-06-05,25.019,25.605,24.924,25.556,221097,0
2008-06-06,25.409,25.409,24.864,24.864,251341,0
2008-06-09,24.826,25.527,24.75,25.272,296422,0
2008-06-10,25.109,25.79,24.904,25.507,474049,0
2008-06-11,25.4,25.635,25.178,25.178,322716,0
2008-06-12,25.302,25.885,25.282,25.409,429626,0
2008-06-13,25.547,26.063,25.517,25.645,315210,0
2008-06-16,25.74,26.373,25.625,26.304,258141,0
2008-06-17,26.373,26.548,25.905,25.984,385031,0
2008-06-18,25.954,26.14,25.537,25.635,250217,0
2008-06-19,25.74,26.421,25.72,26.344,511834,0
2008-06-20,26.14,26.228,25.487,25.934,277881,0
2008-06-23,26.208,26.267,25.244,25.282,315586,0
2008-06-24,24.99,25.039,24.464,24.768,379938,0
2008-06-25,24.571,24.98,24.571,24.864,355602,0
2008-06-26,24.263,25.497,24.263,25.099,694899,0
2008-06-27,24.427,25.262,24.173,24.894,1221132,0
2008-06-30,25.128,25.409,24.39,24.417,542141,0
2008-07-01,24.223,24.523,23.736,24.523,313284,0
2008-07-02,24.552,24.63,23.637,24.104,485952,0
2008-07-03,24.263,24.768,23.647,24.223,178026,0
2008-07-07,24.213,24.292,23.192,23.883,576496,0
2008-07-08,23.997,24.331,23.404,24.321,397699,0
2008-07-09,24.321,24.532,23.726,23.814,621708,0
2008-07-10,23.844,24.361,23.687,24.084,417426,0
2008-07-11,24.084,24.331,23.59,24.233,333116,0
2008-07-14,24.302,24.331,22.519,22.626,585172,0
2008-07-15,22.577,22.774,22.05,22.354,449238,0
2008-07-16,22.403,23.124,22.099,22.967,303594,0
2008-07-17,22.986,23.531,22.705,23.492,401253,0
2008-07-18,23.521,23.521,22.82,23.327,561536,0
2008-07-21,23.192,23.317,22.024,22.451,316528,0
2008-07-22,22.169,22.967,22.139,22.577,187970,0
2008-07-23,22.587,22.783,22.383,22.764,242964,0
2008-07-24,22.774,23.054,22.403,22.82,310097,0
2008-07-25,23.064,23.219,22.577,22.725,254089,0
2008-07-28,22.705,23.064,22.305,22.471,144569,0
2008-07-29,22.519,22.908,22.393,22.607,265853,0
2008-07-30,22.686,22.996,22.364,22.646,154024,0
2008-07-31,22.354,23.015,22.354,22.735,229396,0
2008-08-01,22.626,22.725,21.303,21.917,371253,0
2008-08-04,22.015,22.237,21.612,22.04,251840,0
2008-08-05,22.286,22.705,21.72,22.626,380373,0
2008-08-06,22.528,23.443,22.109,23.337,292387,0
2008-08-07,23.084,23.414,22.676,22.967,157459,0
2008-08-08,22.811,23.834,22.811,23.794,194160,0
2008-08-11,23.627,24.143,23.453,23.997,349801,0
2008-08-12,23.997,24.331,23.766,24.302,317840,0
2008-08-13,24.114,24.552,24.025,24.417,282800,0
2008-08-14,24.163,24.474,24.163,24.331,220999,0
2008-08-15,24.243,24.427,23.677,24.074,211561,0
2008-08-18,24.223,24.341,23.377,23.627,222971,0
2008-08-19,23.347,23.357,22.735,22.938,279047,0
2008-08-20,22.938,23.347,22.626,22.849,232656,0
2008-08-21,22.607,22.764,22.354,22.383,170643,0
2008-08-22,22.393,23.094,22.393,22.793,129110,0
2008-08-25,22.597,22.597,22.169,22.267,213146,0
2008-08-26,22.031,22.247,21.877,21.996,235434,0
2008-08-27,21.976,22.237,21.976,22.188,195713,0
2008-08-28,22.139,22.422,22.031,22.296,137778,0
2008-08-29,22.267,22.374,22.006,22.374,106697,0
2008-09-02,22.636,22.783,21.937,22.247,188407,0
2008-09-03,22.099,22.451,21.449,21.74,255478,0
2008-09-04,21.499,21.575,20.797,20.992,230249,0
2008-09-05,20.905,21.631,20.846,21.479,181864,0
2008-09-08,22.031,22.257,21.583,22.015,247363,0
2008-09-09,21.976,22.471,21.631,21.631,217277,0
2008-09-10,21.73,21.897,21.243,21.459,265649,0
2008-09-11,21.303,21.303,20.777,21.002,162219,0
2008-09-12,20.787,21.323,20.757,21.194,142201,0
2008-09-15,20.408,21.539,20.408,20.865,146754,0
2008-09-16,20.582,21.612,20.329,21.557,273778,0
2008-09-17,21.118,21.459,20.621,20.827,383105,0
2008-09-18,21.224,22.218,20.875,22.024,463315,0
2008-09-19,22.587,22.928,20.934,22.888,441723,0
2008-09-22,22.793,22.888,21.283,21.343,274464,0
2008-09-23,21.263,21.622,20.875,20.924,211423,0
2008-09-24,20.924,21.127,20.262,20.427,188001,0
2008-09-25,20.437,20.651,20.009,20.088,275059,0
2008-09-26,20.271,22.696,20.106,22.519,524684,0
2008-09-29,22.277,22.374,21.011,21.631,382070,0
2008-09-30,21.907,22.07,21.469,21.74,268009,0
2008-10-01,21.489,21.519,20.495,20.797,234828,0
2008-10-02,20.728,20.728,19.813,20.203,290656,0
2008-10-03,20.213,20.358,18.879,18.888,323848,0
2008-10-06,18.754,18.754,17.43,18.131,253866,0
2008-10-07,18.257,18.413,17.275,17.35,214293,0
2008-10-08,16.787,18.042,16.739,17.158,273002,0
2008-10-09,17.148,17.507,15.677,15.873,321053,0
2008-10-10,15.231,17.003,14.958,16.535,462415,0
2008-10-13,16.729,17.586,16.231,17.04,314247,0
2008-10-14,17.226,17.878,16.923,17.576,518896,0
2008-10-15,17.158,17.158,16.321,16.321,373998,0
2008-10-16,16.456,17.527,15.522,17.42,378631,0
2008-10-17,17.098,17.178,15.902,16.134,292262,0
2008-10-20,16.311,17.216,16.098,17.168,309852,0
2008-10-21,16.787,16.903,16.251,16.301,180165,0
2008-10-22,16.02,16.311,14.851,15.435,412845,0
2008-10-23,15.484,15.686,14.519,15.055,279954,0
2008-10-24,14.334,14.986,14.199,14.706,278247,0
2008-10-27,14.334,14.481,13.752,14.112,318565,0
2008-10-28,14.218,14.432,13.771,14.334,332858,0
2008-10-29,14.353,14.618,13.935,14.248,398232,0
2008-10-30,14.277,14.598,14.122,14.489,305381,0
2008-10-31,14.324,15.104,14.112,15.015,285311,0
2008-11-03,14.889,15.114,14.442,15.074,205414,0
2008-11-04,15.492,15.492,14.792,15.134,215035,0
2008-11-05,14.958,15.094,14.598,14.686,257440,0
2008-11-06,14.696,14.735,14.083,14.258,271938,0
2008-11-07,14.373,14.657,14.033,14.238,224009,0
2008-11-10,14.598,14.811,13.546,13.771,168371,0
2008-11-11,13.615,13.791,13.265,13.41,186086,0
2008-11-12,13.147,13.197,12.439,12.488,186912,0
2008-11-13,12.439,12.877,11.689,12.847,441676,0
2008-11-14,12.516,12.738,11.961,11.991,248682,0
2008-11-17,11.852,11.981,11.523,11.736,243457,0
2008-11-18,11.824,11.931,10.657,11.233,321325,0
2008-11-19,11.203,11.269,10.277,10.296,282267,0
2008-11-20,10.024,10.199,8.8559,8.9143,414863,0
2008-11-21,9.2841,9.4006,8.3985,9.4006,393919,0
2008-11-24,9.3615,9.829,9.1771,9.547,430912,0
2008-11-25,9.606,9.809,9.1672,9.76,390806,0
2008-11-26,9.4397,10.306,8.418,10.306,211054,0
2008-11-28,10.316,10.345,9.937,10.18,110892,0
2008-12-01,9.918,10.043,9.3231,9.3813,271586,0
2008-12-02,9.4587,9.606,9.0506,9.527,393385,0
2008-12-03,9.3033,10.111,9.3033,10.024,218075,0
2008-12-04,9.937,10.15,9.2453,9.3911,188711,0
2008-12-05,9.352,9.819,9.0019,9.74,206411,0
2008-12-08,9.956,10.345,9.674,10.13,159338,0
2008-12-09,9.995,10.422,9.769,10.034,163433,0
2008-12-10,10.043,10.589,9.918,10.12,207793,0
2008-12-11,9.956,10.082,8.7587,8.8462,465486,0
2008-12-12,8.7198,9.2063,8.6516,9.2063,193710,0
2008-12-15,9.1284,9.3133,8.4667,8.6224,158830,0
2008-12-16,8.7975,9.2939,8.7293,9.2738,172941,0
2008-12-17,9.0992,9.712,9.0992,9.508,159327,0
2008-12-18,9.4687,9.722,9.2159,9.352,128006,0
2008-12-19,9.635,9.928,9.4397,9.829,260999,0
2008-12-22,9.789,10.072,9.74,10.072,256659,0
2008-12-23,10.12,10.286,9.809,10.092,174343,0
2008-12-24,10.092,10.18,9.975,9.985,38524,0
2008-12-26,10.005,10.539,9.878,10.452,103956,0
2008-12-29,10.48,10.579,10.237,10.48,200260,0
2008-12-30,10.519,11.026,10.48,10.996,295101,0
2008-12-31,10.956,11.279,10.794,11.026,239194,0
2009-01-02,11.116,11.602,11.036,11.503,121044,0
2009-01-05,11.573,11.573,11.086,11.473,230101,0
2009-01-06,11.424,13.546,11.335,13.087,468196,0
2009-01-07,12.897,12.897,11.891,12.192,390547,0
2009-01-08,12.38,12.38,11.64,12.021,200684,0
2009-01-09,14.013,15.084,13.381,13.391,1147019,0
2009-01-12,13.43,14.063,13.285,13.955,509596,0
2009-01-13,13.984,14.189,13.565,13.684,351288,0
2009-01-14,13.469,13.507,13.127,13.304,334252,0
2009-01-15,13.371,14.053,13.157,13.906,485181,0
2009-01-16,14.013,14.102,13.087,13.235,317609,0
2009-01-20,13.012,13.333,12.837,12.887,351942,0
2009-01-21,13.087,13.761,12.983,13.674,184348,0
2009-01-22,13.207,13.575,13.137,13.41,308243,0
2009-01-23,12.906,14.179,12.906,13.915,318062,0
2009-01-26,13.877,14.588,13.828,14.286,359338,0
2009-01-27,14.432,15.297,14.412,15.24,709166,0
2009-01-28,15.202,15.873,15.065,15.854,441802,0
2009-01-29,15.844,15.844,14.383,14.792,412986,0
2009-01-30,15.005,15.396,14.831,14.938,250151,0
2009-02-02,14.782,16.163,14.422,15.854,430006,0
2009-02-03,15.96,16.173,15.454,15.629,328900,0
2009-02-04,15.834,16.826,15.805,16.564,383253,0
2009-02-05,16.466,17.022,16.311,16.612,271086,0
2009-02-06,16.671,17.37,16.213,17.236,423218,0
2009-02-09,17.35,17.497,16.719,17.168,403375,0
2009-02-10,17.012,17.34,16.213,16.466,203770,0
2009-02-11,16.495,16.564,15.765,16.331,299991,0
2009-02-12,16.059,16.059,15.202,15.62,316711,0
2009-02-13,15.706,16.173,15.571,16.029,198068,0
2009-02-17,15.795,15.834,15.435,15.502,270529,0
2009-02-18,15.6,16.163,15.307,15.892,304350,0
2009-02-19,16.01,16.106,15.435,15.484,330305,0
2009-02-20,15.24,16.163,15.24,15.736,211941,0
2009-02-23,16.069,16.069,14.676,14.782,186657,0
2009-02-24,14.995,15.084,14.529,15.055,246055,0
2009-02-25,14.899,14.899,13.984,14.559,204785,0
2009-02-26,14.412,14.801,14.412,14.549,143407,0
2009-02-27,14.383,14.647,14.199,14.422,231498,0
2009-03-02,14.17,14.17,13.712,13.8,269293,0
2009-03-03,13.955,14.412,13.791,14.132,250622,0
2009-03-04,14.112,14.928,14.112,14.296,393679,0
2009-03-05,14.238,14.306,13.848,13.877,517607,0
2009-03-06,13.984,14.248,13.207,13.497,185909,0
2009-03-09,13.41,13.915,12.877,12.992,163528,0
2009-03-10,13.225,14.268,13.03,14.218,209299,0
2009-03-11,14.258,14.744,14.092,14.442,198584,0
2009-03-12,14.588,15.425,14.238,15.297,273720,0
2009-03-13,15.415,15.854,14.958,15.824,146312,0
2009-03-16,16,16.545,15.892,15.96,197019,0
2009-03-17,15.882,16.059,15.532,16.049,204446,0
2009-03-18,16.029,16.582,15.99,16.438,166153,0
2009-03-19,16.641,16.681,16.203,16.535,192484,0
2009-03-20,16.438,16.701,16.193,16.203,187561,0
2009-03-23,16.311,16.398,14.811,15.444,395051,0
2009-03-24,15.182,15.415,14.792,14.918,293212,0
2009-03-25,15.074,15.278,14.412,15.074,712316,0
2009-03-26,15.502,15.902,15.269,15.745,428971,0
2009-03-27,17.964,20.155,17.964,19.602,1688102,0
2009-03-30,19.181,19.843,18.771,19.65,732369,0
2009-03-31,19.773,19.803,19.095,19.142,810773,0
2009-04-01,18.888,19.248,18.374,18.771,449392,0
2009-04-02,18.928,19.464,18.781,18.987,435756,0
2009-04-03,19.056,19.181,18.705,19.172,327611,0
2009-04-06,18.997,18.997,18.004,18.528,246062,0
2009-04-07,18.257,18.607,17.537,17.634,281897,0
2009-04-08,17.624,18.734,17.624,18.568,363608,0
2009-04-09,18.841,19.345,18.744,19.326,383819,0
2009-04-13,19.191,19.464,18.831,19.464,464378,0
2009-04-14,19.365,19.464,18.978,19.152,303957,0
2009-04-15,18.928,19.133,18.198,18.558,224300,0
2009-04-16,18.558,19.133,18.501,19.026,201898,0
2009-04-17,19.036,19.464,18.627,19.162,198762,0
2009-04-20,18.859,18.859,17.34,17.36,271920,0
2009-04-21,16.993,18.151,16.993,18.101,241723,0
2009-04-22,17.907,18.978,17.907,18.948,339984,0
2009-04-23,19.007,19.007,18.121,18.453,238590,0
2009-04-24,18.637,19.056,18.443,18.869,185288,0
2009-04-27,18.617,19.532,18.617,19.248,444129,0
2009-04-28,19.017,19.512,18.908,19.415,346597,0
2009-04-29,19.211,20.31,19.211,19.93,899498,0
2009-04-30,20.068,21.44,19.959,20.954,586655,0
2009-05-01,20.846,21.412,20.554,21.293,274849,0
2009-05-04,21.224,21.986,21.224,21.976,464290,0
2009-05-05,21.907,22.849,21.907,22.839,387509,0
2009-05-06,22.839,23.239,22.024,23.133,487489,0
2009-05-07,23.239,23.239,21.897,22.198,187896,0
2009-05-08,22.188,23.143,21.996,23.084,253815,0
2009-05-11,22.715,23.483,22.305,22.986,259233,0
2009-05-12,23.054,23.269,22.587,22.868,490350,0
2009-05-13,22.481,22.811,21.603,21.69,290965,0
2009-05-14,21.71,23.025,21.363,22.676,210578,0
2009-05-15,22.676,23.054,22.528,22.839,216436,0
2009-05-18,22.986,23.163,22.676,22.878,266460,0
2009-05-19,22.735,24.035,22.735,23.804,176276,0
2009-05-20,24.065,24.74,23.637,23.756,230037,0
2009-05-21,23.647,23.804,23.289,23.58,124878,0
2009-05-22,23.766,23.873,23.114,23.202,258799,0
2009-05-26,22.967,24.66,22.947,24.571,183166,0
2009-05-27,24.72,25.302,24.311,24.778,277888,0
2009-05-28,25.215,25.302,24.446,24.97,187844,0
2009-05-29,25.138,25.262,24.513,25.188,258975,0
2009-06-01,25.556,26.888,25.312,26.821,246635,0
2009-06-02,26.937,26.937,26.053,26.772,335622,0
2009-06-03,26.548,26.568,25.527,25.895,186590,0
2009-06-04,26.082,26.092,25.467,25.974,175971,0
2009-06-05,26.248,26.762,26.218,26.627,126579,0
2009-06-08,26.733,26.733,25.361,25.819,157317,0
2009-06-09,25.856,26.092,25.4,25.427,182612,0
2009-06-10,25.78,25.78,23.863,24.407,348862,0
2009-06-11,24.61,24.74,24.311,24.331,157388,0
2009-06-12,24.253,24.272,23.531,23.893,245009,0
2009-06-15,23.844,23.844,22.811,23.289,138975,0
2009-06-16,22.986,24.007,22.646,23.308,243318,0
2009-06-17,23.434,23.844,23.202,23.531,109435,0
2009-06-18,23.647,24.035,23.239,23.844,78820,0
2009-06-19,23.893,24.474,23.893,24.114,180506,0
2009-06-22,23.961,23.961,22.178,22.237,183117,0
2009-06-23,22.178,22.976,21.907,22.538,336829,0
2009-06-24,22.764,23.61,22.548,23.153,117846,0
2009-06-25,23.133,23.443,22.888,23.279,91098,0
2009-06-26,23.104,23.657,22.597,23.58,479264,0
2009-06-29,23.58,24.302,23.298,23.913,585772,0
2009-06-30,23.357,24.807,23.259,24.321,549173,0
2009-07-01,25.361,27.6,25.253,27.463,1604429,0
2009-07-02,27.114,28.027,26.528,27.619,629560,0
2009-07-06,27.161,27.161,26.092,26.676,568427,0
2009-07-07,26.637,27.074,25.964,26.45,362955,0
2009-07-08,26.324,26.607,25.409,26.45,571302,0
2009-07-09,26.753,26.753,25.954,26.053,314390,0
2009-07-10,26.003,26.538,25.77,26.248,342251,0
2009-07-13,26.267,27.725,25.974,27.609,1245048,0
2009-07-14,27.902,28.456,27.657,27.794,417912,0
2009-07-15,27.833,28.125,27.473,27.784,368590,0
2009-07-16,27.784,28.369,27.755,28.017,445113,0
2009-07-17,28.116,28.144,27.346,27.581,272775,0
2009-07-20,27.581,27.775,27.084,27.463,670040,0
2009-07-21,27.892,29.098,27.745,29.031,459176,0
2009-07-22,29.214,29.214,28.096,28.504,351724,0
2009-07-23,28.407,29.185,28.26,28.826,229900,0
2009-07-24,28.709,29.088,28.407,29.07,229739,0
2009-07-27,28.816,29.118,27.794,28.183,186416,0
2009-07-28,28.183,28.369,27.326,27.697,205786,0
2009-07-29,27.308,27.532,26.733,27.153,215760,0
2009-07-30,26.976,27.404,26.782,26.869,470762,0
2009-07-31,26.772,28.027,26.706,27.657,463226,0
2009-08-03,27.687,28.631,27.181,28.621,440746,0
2009-08-04,28.621,29.683,28.436,29.527,497380,0
2009-08-05,29.836,29.836,28.144,28.836,234452,0
2009-08-06,28.641,29.185,28.116,28.193,153955,0
2009-08-07,28.242,28.952,28.242,28.787,104264,0
2009-08-10,28.903,29.478,28.485,29.341,141286,0
2009-08-11,29.369,29.369,27.803,27.921,339702,0
2009-08-12,27.921,29.051,27.921,28.659,249421,0
2009-08-13,28.854,29.321,28.134,29.098,157557,0
2009-08-14,29.185,29.195,28.183,28.621,124143,0
2009-08-17,28.816,30.491,28.26,29.778,624957,0
2009-08-18,30.053,30.342,29.683,30.13,202742,0
2009-08-19,29.935,30.627,29.769,30.471,443242,0
2009-08-20,30.401,31.238,30.169,31.219,307486,0
2009-08-21,31.521,31.696,30.752,31.104,184093,0
2009-08-24,31.337,31.337,29.816,30.323,293037,0
2009-08-25,30.284,30.938,29.916,30.034,301892,0
2009-08-26,29.876,30.255,29.459,30.159,264754,0
2009-08-27,30.274,30.371,29.147,29.886,140483,0
2009-08-28,30.13,30.342,29.118,29.527,85465,0
2009-08-31,29.341,29.341,28.388,28.854,207634,0
2009-09-01,28.854,29.331,28.125,28.3,271576,0
2009-09-02,28.183,29.497,28.183,29.195,196921,0
2009-09-03,29.205,29.301,28.659,29.061,127006,0
2009-09-04,29.061,29.73,28.768,29.565,170070,0
2009-09-08,29.836,30.091,29.389,29.683,163402,0
2009-09-09,29.759,31.034,29.759,30.978,248015,0
2009-09-10,30.968,31.317,30.8,31.094,220807,0
2009-09-11,31.219,31.416,29.624,29.778,255171,0
2009-09-14,29.409,30.313,29.031,30.313,397072,0
2009-09-15,30.501,30.918,29.906,30.908,411799,0
2009-09-16,31.113,31.151,30.274,30.948,272959,0
2009-09-17,31.064,31.463,30.81,30.958,167820,0
2009-09-18,30.82,31.297,30.159,30.501,291064,0
2009-09-21,30.549,31.521,30.323,31.278,419047,0
2009-09-22,32.063,32.133,29.974,30.958,1128803,0
2009-09-23,31.064,31.444,30.304,30.958,450885,0
2009-09-24,30.958,31.113,29.916,30.237,373229,0
2009-09-25,30.072,30.169,29.147,29.585,379448,0
2009-09-28,29.778,30.304,29.429,29.876,244338,0
2009-09-29,30.053,30.188,29.654,30.13,205488,0
2009-09-30,30.14,30.265,29.283,29.664,261732,0
2009-10-01,29.468,29.856,28.679,28.729,268630,0
2009-10-02,28.621,28.923,28.125,28.31,188992,0
2009-10-05,28.349,29.195,28.213,28.893,245522,0
2009-10-06,29.108,29.321,28.991,29.311,395130,0
2009-10-07,29.293,29.419,28.816,29.098,178677,0
2009-10-08,29.389,29.389,28.738,28.748,337273,0
2009-10-09,28.748,29.234,28.611,29.224,207401,0
2009-10-12,29.108,29.185,28.388,28.669,209543,0
2009-10-13,28.659,29.478,28.106,29.156,386035,0
2009-10-14,29.341,29.994,29.021,29.935,382537,0
2009-10-15,29.984,29.984,29.185,29.73,262680,0
2009-10-16,29.565,29.565,28.758,28.845,378680,0
2009-10-19,28.758,29.389,28.659,29.108,182075,0
2009-10-20,29.205,29.224,28.621,28.768,285954,0
2009-10-21,28.689,29.166,28.027,28.056,219074,0
2009-10-22,28.066,28.066,27.394,27.755,259939,0
2009-10-23,27.745,27.95,26.676,26.715,348717,0
2009-10-26,26.811,27.833,26.617,26.907,380278,0
2009-10-27,27.054,27.054,25.75,26.063,379145,0
2009-10-28,25.905,26.013,24.942,25.009,463411,0
2009-10-29,25.292,25.73,25.168,25.497,340167,0
2009-10-30,25.547,25.673,24.961,25.039,348409,0
2009-11-02,25.272,25.322,24.351,24.67,344490,0
2009-11-03,24.61,24.788,24.311,24.7,282704,0
2009-11-04,24.758,25.225,24.484,24.542,370587,0
2009-11-05,24.62,25.856,24.62,25.72,282136,0
2009-11-06,25.682,26.023,25.351,25.8,177578,0
2009-11-09,25.876,27.181,25.876,26.996,409316,0
2009-11-10,26.782,27.316,26.568,27.124,805733,0
2009-11-11,27.356,27.735,27.249,27.552,401346,0
2009-11-12,27.735,28.426,27.638,27.997,453282,0
2009-11-13,27.989,28.31,27.581,28.125,218876,0
2009-11-16,28.369,29.488,27.299,29.331,322109,0
2009-11-17,29.331,29.807,29.264,29.614,302491,0
2009-11-18,29.692,29.816,29.205,29.634,269624,0
2009-11-19,29.557,29.557,28.26,28.611,318816,0
2009-11-20,28.446,28.611,27.911,28.466,144101,0
2009-11-23,28.873,29.254,28.446,28.621,144659,0
2009-11-24,28.719,28.845,28.31,28.524,103681,0
2009-11-25,28.485,28.485,28.134,28.232,61663,0
2009-11-27,27.609,27.911,27.259,27.453,61472,0
2009-11-30,27.346,27.609,26.607,27.552,302748,0
2009-12-01,27.687,28.504,27.638,27.979,268225,0
2009-12-02,27.97,28.582,27.892,28.144,103157,0
2009-12-03,28.3,28.3,27.638,27.687,91280,0
2009-12-04,28.116,28.28,27.404,27.775,224410,0
2009-12-07,27.687,28.203,27.326,27.677,123914,0
2009-12-08,27.571,27.882,27.044,27.735,160876,0
2009-12-09,27.833,27.97,27.249,27.852,249437,0
2009-12-10,28.007,28.28,27.562,27.803,185138,0
2009-12-11,27.833,28.222,27.249,27.638,198493,0
2009-12-14,27.619,28.31,27.316,28.29,300123,0
2009-12-15,28.32,28.699,28.144,28.534,198447,0
2009-12-16,28.787,28.942,27.979,28.066,205933,0
2009-12-17,27.979,28.027,27.161,27.647,190271,0
2009-12-18,27.843,27.843,26.801,27.522,414609,0
2009-12-21,27.473,27.794,27.289,27.356,207776,0
2009-12-22,27.522,28.222,27.443,28.037,186449,0
2009-12-23,28.116,28.729,28.106,28.631,114217,0
2009-12-24,28.777,29.195,28.669,29.051,96638,0
2009-12-28,29.051,29.351,28.738,29.311,148966,0
2009-12-29,29.254,29.517,29.156,29.214,166781,0
2009-12-30,29.224,29.856,29.098,29.759,139879,0
2009-12-31,29.836,30.558,29.787,29.836,223745,0
2010-01-04,30.14,31.084,29.994,30.958,419788,0
2010-01-05,30.968,31.56,30.665,31.229,329501,0
2010-01-06,31.151,31.337,29.156,29.311,971859,0
2010-01-07,29.293,29.75,28.787,29.585,295666,0
2010-01-08,29.557,29.654,29.234,29.624,143939,0
2010-01-11,29.701,29.701,29.195,29.311,258647,0
2010-01-12,29.041,29.088,28.222,28.738,239029,0
2010-01-13,28.883,29.185,28.174,28.758,143463,0
2010-01-14,28.923,29.389,28.601,28.903,252918,0
2010-01-15,28.816,29.098,27.902,28.329,262514,0
2010-01-19,28.329,28.952,28.3,28.621,188312,0
2010-01-20,28.397,28.573,27.989,28.066,269531,0
2010-01-21,28.174,28.378,26.831,27.22,333516,0
2010-01-22,27.124,27.2,26.724,27.016,283985,0
2010-01-25,27.134,27.289,26.762,27.153,162940,0
2010-01-26,27.143,27.143,26.411,26.519,259445,0
2010-01-27,26.519,26.743,26.159,26.706,200060,0
2010-01-28,26.657,26.657,25.566,25.934,293697,0
2010-01-29,26.073,26.548,25.76,25.76,397701,0
2010-02-01,25.79,26.363,25.566,26.314,243340,0
2010-02-02,26.304,26.937,26.159,26.46,192190,0
2010-02-03,26.314,26.617,25.8,26.063,200123,0
2010-02-04,25.964,25.964,25.099,25.198,175819,0
2010-02-05,25.207,25.341,24.826,25.332,212248,0
2010-02-08,25.302,26.314,25.109,26.258,298027,0
2010-02-09,26.568,27.336,26.258,26.84,349174,0
2010-02-10,26.706,26.772,26.277,26.48,139930,0
2010-02-11,26.373,26.946,25.944,26.907,150789,0
2010-02-12,26.617,27.104,26.383,27.094,176535,0
2010-02-16,27.249,27.552,26.937,27.502,157454,0
2010-02-17,27.638,27.833,27.443,27.775,111607,0
2010-02-18,27.677,28.514,27.522,28.456,704283,0
2010-02-19,28.494,28.748,28.116,28.446,254956,0
2010-02-22,28.582,28.709,28.251,28.339,122197,0
2010-02-23,28.174,28.32,27.522,27.647,233922,0
2010-02-24,27.755,28.251,27.716,28.213,394023,0
2010-02-25,27.902,28.154,27.443,28.106,263863,0
2010-02-26,28.203,28.203,27.6,27.872,157582,0
2010-03-01,28.007,28.942,27.989,28.534,200240,0
2010-03-02,28.534,29.195,28.32,29.051,340177,0
2010-03-03,29.195,29.361,28.787,28.854,177956,0
2010-03-04,29.041,29.195,28.854,29.031,152958,0
2010-03-05,29.147,29.331,28.971,29.195,242533,0
2010-03-08,29.195,29.293,28.777,29.224,238014,0
2010-03-09,29.195,29.711,29.195,29.711,501951,0
2010-03-10,29.683,29.73,29.399,29.683,337316,0
2010-03-11,29.488,29.701,29.244,29.664,118169,0
2010-03-12,29.75,29.974,29.301,29.683,137948,0
2010-03-15,29.565,30.024,29.497,29.876,142467,0
2010-03-16,30.014,30.217,29.876,30.169,118043,0
2010-03-17,30.159,31.132,30.111,31.024,235600,0
2010-03-18,30.869,30.918,30.421,30.54,178712,0
2010-03-19,30.665,30.898,30.247,30.684,260456,0
2010-03-22,30.391,31.064,30.333,30.898,121092,0
2010-03-23,30.888,30.888,30.111,30.588,256235,0
2010-03-24,30.558,30.558,30.13,30.217,193662,0
2010-03-25,30.421,31.307,30.274,30.898,300061,0
2010-03-26,30.169,30.361,28.446,28.485,1076761,0
2010-03-29,28.777,29.409,28.222,29.283,328839,0
2010-03-30,29.389,29.595,28.787,29.459,381918,0
2010-03-31,29.389,29.389,28.748,28.768,352487,0
2010-04-01,29.061,29.195,28.222,28.417,275609,0
2010-04-05,28.534,28.961,28.426,28.942,149154,0
2010-04-06,28.729,28.942,28.426,28.611,131189,0
2010-04-07,28.494,28.836,28.174,28.407,242267,0
2010-04-08,28.242,28.631,27.902,28.222,260821,0
2010-04-09,28.32,28.699,28.066,28.659,362209,0
2010-04-12,28.797,28.807,28.417,28.563,351388,0
2010-04-13,28.426,28.621,28.096,28.417,539425,0
2010-04-14,28.494,28.709,28.339,28.679,333083,0
2010-04-15,28.709,28.883,28.397,28.563,356894,0
2010-04-16,28.563,28.641,28.349,28.397,587296,0
2010-04-19,28.242,28.534,28.125,28.397,848726,0
2010-04-20,28.514,28.65,28.193,28.504,229645,0
2010-04-21,28.446,28.592,28.242,28.573,228835,0
2010-04-22,28.3,29.234,28.203,29.175,393827,0
2010-04-23,29.051,29.399,28.748,29.234,435364,0
2010-04-26,29.273,29.273,28.659,28.903,297660,0
2010-04-27,28.719,28.719,27.96,28.125,513295,0
2010-04-28,28.222,28.28,27.346,27.532,418839,0
2010-04-29,27.697,28.203,27.638,27.95,320084,0
2010-04-30,27.902,28.037,26.627,26.686,306876,0
2010-05-03,26.676,27.23,26.294,27.153,355703,0
2010-05-04,26.821,26.821,26.179,26.43,405537,0
2010-05-05,26.43,27.044,26.258,26.45,364735,0
2010-05-06,26.46,26.84,24.494,25.586,470280,0
2010-05-07,25.819,25.934,24.826,25.437,619532,0
2010-05-10,26.811,27.22,26.568,27.044,546996,0
2010-05-11,26.831,27.181,26.617,26.907,407783,0
2010-05-12,27.054,27.735,26.772,27.735,281867,0
2010-05-13,27.609,28.134,27.542,27.872,281731,0
2010-05-14,27.706,27.706,26.753,27.074,262536,0
2010-05-17,27.19,27.414,26.363,27.269,445696,0
2010-05-18,27.473,27.571,26.528,26.568,287433,0
2010-05-19,26.363,27.084,26.111,26.43,286313,0
2010-05-20,25.984,26.198,25.322,25.576,280867,0
2010-05-21,25.069,25.993,24.778,25.819,313862,0
2010-05-24,25.75,26.043,25.322,25.332,119936,0
2010-05-25,24.66,25.225,24.427,25.148,177225,0
2010-05-26,25.244,26.354,25.188,25.711,392121,0
2010-05-27,26.13,26.499,25.885,26.499,243231,0
2010-05-28,26.43,26.43,25.655,26.013,119649,0
2010-06-01,25.655,25.954,25.079,25.079,298423,0
2010-06-02,25.079,25.427,24.758,25.391,383370,0
2010-06-03,25.691,26.198,25.447,26.092,213525,0
2010-06-04,25.665,25.78,25.039,25.118,476743,0
2010-06-07,25.158,25.253,24.67,24.72,327531,0
2010-06-08,24.64,24.836,23.893,24.134,440798,0
2010-06-09,24.272,24.952,24.213,24.446,434686,0
2010-06-10,24.874,24.904,24.282,24.836,177672,0
2010-06-11,24.67,25.272,24.64,25.234,99912,0
2010-06-14,25.391,25.691,25.253,25.351,179549,0
2010-06-15,25.419,26.354,25.371,26.267,182682,0
2010-06-16,26.053,26.373,25.885,26.149,95061,0
2010-06-17,26.238,26.354,25.75,26.073,125797,0
2010-06-18,26.849,27.289,25.828,25.944,244898,0
2010-06-21,26.033,26.238,25.537,25.711,228072,0
2010-06-22,25.77,26.208,25.244,25.272,222279,0
2010-06-23,25.215,25.72,25.138,25.447,206810,0
2010-06-24,25.158,25.4,24.65,24.71,271808,0
2010-06-25,25.059,26.267,24.836,25.866,1185212,0
2010-06-28,26.238,26.519,25.615,26.218,356522,0
2010-06-29,25.954,26.013,25.322,25.467,539802,0
2010-06-30,25.477,25.615,24.817,24.934,343996,0
2010-07-01,24.914,25.244,24.437,25.128,314351,0
2010-07-02,25.332,25.332,24.446,24.562,188027,0
2010-07-06,25.128,25.272,24.173,24.381,271513,0
2010-07-07,24.494,24.562,23.844,24.562,426892,0
2010-07-08,24.855,25.069,24.532,24.952,342636,0
2010-07-09,24.855,24.97,24.66,24.904,126406,0
2010-07-12,24.75,25.168,24.341,24.542,112314,0
2010-07-13,24.798,25.381,24.63,25.351,268203,0
2010-07-14,25.158,25.615,25.158,25.467,214776,0
2010-07-15,25.497,25.547,24.914,25.244,138862,0
2010-07-16,24.97,25.168,24.61,24.62,266770,0
2010-07-19,24.64,25.029,24.523,24.97,146343,0
2010-07-20,24.75,25.381,24.523,25.361,151778,0
2010-07-21,25.605,25.605,24.571,24.69,112364,0
2010-07-22,25.099,25.556,24.97,25.351,125877,0
2010-07-23,25.178,26.277,25.019,26.092,175952,0
2010-07-26,26.033,26.258,25.74,25.944,232942,0
2010-07-27,26.053,26.248,25.691,25.711,134106,0
2010-07-28,25.711,25.993,25.282,25.409,150615,0
2010-07-29,25.701,25.866,25.292,25.477,247290,0
2010-07-30,25.138,25.876,25.109,25.682,171977,0
2010-08-02,26.12,26.159,25.74,25.885,226466,0
2010-08-03,25.79,25.934,25.351,25.381,197612,0
2010-08-04,25.457,25.819,24.817,25.039,332503,0
2010-08-05,24.836,25.312,24.591,25.099,344802,0
2010-08-06,24.807,25.292,24.601,24.864,279144,0
2010-08-09,24.952,25.009,24.456,24.768,254456,0
2010-08-10,24.321,24.321,23.932,24.074,308888,0
2010-08-11,23.647,23.794,23.005,23.094,369319,0
2010-08-12,22.656,23.044,22.335,22.976,476886,0
2010-08-13,22.849,22.918,22.49,22.646,327052,0
2010-08-16,22.481,22.938,22.422,22.646,107558,0
2010-08-17,22.868,23.279,22.764,23.034,152787,0
2010-08-18,22.868,23.463,22.725,23.357,216397,0
2010-08-19,23.269,23.298,22.725,23.124,239369,0
2010-08-20,23.054,23.269,22.441,23.219,308269,0
2010-08-23,23.298,23.404,22.976,23.005,202184,0
2010-08-24,22.725,22.918,22.237,22.607,498647,0
2010-08-25,22.519,22.666,22.015,22.617,318134,0
2010-08-26,22.636,22.976,22.519,22.528,121029,0
2010-08-27,22.715,23.327,22.305,23.308,168914,0
2010-08-30,23.279,23.279,22.509,22.519,114255,0
2010-08-31,22.548,22.774,22.267,22.441,128072,0
2010-09-01,22.783,23.521,22.715,23.483,234382,0
2010-09-02,23.386,23.492,23.173,23.483,164216,0
2010-09-03,23.794,24.163,23.61,23.952,185056,0
2010-09-07,23.932,23.979,23.327,23.394,83166,0
2010-09-08,23.394,23.6,22.938,23.064,180727,0
2010-09-09,23.394,23.647,23.327,23.551,135214,0
2010-09-10,23.647,23.736,23.298,23.502,84379,0
2010-09-13,23.814,24.321,23.6,24.253,150827,0
2010-09-14,24.253,24.63,24.074,24.417,462136,0
2010-09-15,24.371,24.69,24.055,24.513,110857,0
2010-09-16,24.417,24.601,23.883,24.114,192029,0
2010-09-17,24.253,24.571,23.979,24.39,359991,0
2010-09-20,24.513,24.999,24.183,24.904,131068,0
2010-09-21,24.884,24.999,24.61,24.74,252310,0
2010-09-22,24.591,24.758,24.223,24.601,172313,0
2010-09-23,24.427,24.7,24.114,24.143,140620,0
2010-09-24,24.591,24.73,24.243,24.7,223827,0
2010-09-27,24.65,24.97,24.272,24.914,329129,0
2010-09-28,25.019,25.253,24.456,25.225,212604,0
2010-09-29,25.069,25.371,24.961,25.207,200014,0
2010-09-30,27.463,28.017,27.084,27.384,864776,0
2010-10-01,27.512,27.882,27.064,27.346,363485,0
2010-10-04,27.259,27.423,26.519,26.706,279906,0
2010-10-05,26.996,27.239,26.811,27.2,439343,0
2010-10-06,27.114,27.21,26.869,27.153,196043,0
2010-10-07,27.249,27.249,26.878,27.124,156247,0
2010-10-08,27.124,27.552,26.946,27.473,228649,0
2010-10-11,27.522,27.725,27.269,27.492,168089,0
2010-10-12,27.356,27.638,27.026,27.59,399207,0
2010-10-13,27.735,28.426,27.522,28.086,330591,0
2010-10-14,28.134,28.134,27.6,27.989,236167,0
2010-10-15,28.203,28.222,27.687,27.96,463164,0
2010-10-18,27.94,28.26,27.833,28.26,540186,0
2010-10-19,27.882,28.027,27.687,27.843,578221,0
2010-10-20,27.96,28.369,27.94,28.32,195831,0
2010-10-21,28.32,28.582,28.164,28.563,367245,0
2010-10-22,28.573,28.883,28.456,28.845,154737,0
2010-10-25,28.961,29.488,28.768,28.883,219688,0
2010-10-26,28.689,28.807,28.426,28.729,272610,0
2010-10-27,28.611,28.65,28.222,28.524,83113,0
2010-10-28,28.709,28.709,28.174,28.504,139481,0
2010-10-29,28.456,28.679,28.26,28.26,124940,0
2010-11-01,28.349,28.748,28.222,28.417,170048,0
2010-11-02,28.729,29.118,28.659,29.098,189960,0
2010-11-03,29.118,29.244,28.485,28.932,135963,0
2010-11-04,29.361,29.614,29.079,29.409,172452,0
2010-11-05,29.419,29.478,29.137,29.419,143405,0
2010-11-08,29.283,29.507,29.118,29.293,126707,0
2010-11-09,29.389,29.459,29.098,29.214,131584,0
2010-11-10,29.031,29.497,28.883,29.497,503184,0
2010-11-11,29.137,29.137,28.553,28.923,193995,0
2010-11-12,28.777,28.932,28.222,28.32,114743,0
2010-11-15,28.32,28.32,27.765,27.882,164458,0
2010-11-16,27.638,27.716,27.2,27.346,211986,0
2010-11-17,27.414,27.638,27.299,27.59,162517,0
2010-11-18,27.921,28.27,27.911,28.154,186001,0
2010-11-19,28.066,28.446,27.833,28.339,154634,0
2010-11-22,28.213,28.854,28.134,28.738,188348,0
2010-11-23,28.417,28.417,27.979,28.134,106016,0
2010-11-24,28.349,29.051,28.339,28.981,110706,0
2010-11-26,28.797,28.854,28.553,28.719,41935,0
2010-11-29,28.553,28.573,28.076,28.31,130457,0
2010-11-30,28.056,28.134,27.735,27.892,220788,0
2010-12-01,28.31,28.601,27.96,28.183,200415,0
2010-12-02,28.251,28.641,28.096,28.553,75827,0
2010-12-03,28.397,29.156,28.183,29.051,125247,0
2010-12-06,28.932,29.389,28.913,29.331,81150,0
2010-12-07,29.527,29.75,29.351,29.478,159160,0
2010-12-08,29.585,29.778,29.557,29.604,122565,0
2010-12-09,29.836,29.836,29.507,29.692,103387,0
2010-12-10,29.74,30.313,29.711,30.063,130726,0
2010-12-13,30.198,30.333,29.916,29.925,113032,0
2010-12-14,30.043,30.169,29.916,30.014,124850,0
2010-12-15,30.004,30.491,29.916,30.179,145562,0
2010-12-16,30.198,30.501,30.034,30.501,101658,0
2010-12-17,30.411,30.694,30.101,30.694,156338,0
2010-12-20,30.617,30.958,30.501,30.761,91043,0
2010-12-21,30.888,31.024,30.703,30.978,67885,0
2010-12-22,30.987,31.006,30.78,30.908,53027,0
2010-12-23,30.888,31.044,30.82,30.898,45339,0
2010-12-27,30.84,30.958,30.665,30.928,63915,0
2010-12-28,31.074,31.074,30.81,30.928,56680,0
2010-12-29,30.987,31.074,30.79,30.79,59194,0
2010-12-30,30.82,30.879,30.636,30.636,94209,0
2010-12-31,30.511,30.733,30.313,30.361,64803,0
2011-01-03,30.743,31.287,30.646,30.968,89148,0
2011-01-04,31.122,31.122,30.227,30.656,147106,0
2011-01-05,30.549,31.034,30.549,31.034,221570,0
2011-01-06,31.104,31.656,30.82,31.425,160399,0
2011-01-07,31.531,31.785,30.265,30.968,215274,0
2011-01-10,31.132,32.447,31.132,32.083,320076,0
2011-01-11,32.359,32.914,31.607,32.836,623605,0
2011-01-12,35.278,35.522,33.069,33.361,1084204,0
2011-01-13,33.361,33.847,33.05,33.486,227793,0
2011-01-14,33.516,33.894,33.516,33.808,167153,0
2011-01-18,33.732,34.021,33.683,33.962,182155,0
2011-01-19,33.943,33.943,32.876,32.971,225658,0
2011-01-20,32.816,32.932,32.3,32.592,226494,0
2011-01-21,32.816,33.118,32.494,32.717,167215,0
2011-01-24,32.737,33.03,32.465,32.737,179014,0
2011-01-25,32.688,32.688,32.232,32.562,154294,0
2011-01-26,32.649,33.389,32.503,33.243,115771,0
2011-01-27,32.941,33.089,32.389,32.465,421224,0
2011-01-28,32.457,32.602,31.578,31.795,209308,0
2011-01-31,31.942,32.707,31.656,32.494,162927,0
2011-02-01,32.856,33.496,32.727,33.458,185653,0
2011-02-02,33.381,33.703,33.332,33.506,98119,0
2011-02-03,33.477,33.477,32.806,33.03,241597,0
2011-02-04,32.971,33.486,32.766,33.399,90517,0
2011-02-07,33.506,33.866,33.351,33.448,107490,0
2011-02-08,33.448,33.894,33.203,33.876,200450,0
2011-02-09,33.732,34.081,33.634,34.041,197953,0
2011-02-10,33.884,34.37,33.564,34.021,125933,0
2011-02-11,33.703,34.15,33.624,34.141,97892,0
2011-02-14,34.16,34.209,33.818,34.001,151016,0
2011-02-15,33.798,33.828,33.371,33.428,191942,0
2011-02-16,33.535,34.011,33.486,33.981,158810,0
2011-02-18,33.788,34.101,33.594,34.051,185505,0
2011-02-22,33.584,34.306,33.574,33.991,359490,0
2011-02-23,33.962,33.962,32.756,33.02,213406,0
2011-02-24,33.099,33.818,32.932,33.624,266964,0
2011-02-25,33.788,34.334,33.683,34.334,178323,0
2011-02-28,34.508,34.714,34.15,34.334,170819,0
2011-03-01,34.587,34.675,33.741,33.972,203928,0
2011-03-02,33.972,34.558,33.818,34.548,404675,0
2011-03-03,34.927,35.735,34.899,35.617,269283,0
2011-03-04,35.617,35.617,34.859,35.209,111843,0
2011-03-07,35.434,35.434,33.894,34.179,143713,0
2011-03-08,34.169,35.044,34.041,34.792,96871,0
2011-03-09,34.666,34.762,34.189,34.419,133766,0
2011-03-10,33.981,34.051,33.203,33.263,171407,0
2011-03-11,33.089,33.751,33.001,33.624,216299,0
2011-03-14,33.243,33.751,32.991,33.506,193149,0
2011-03-15,32.439,33.06,32.222,32.532,273440,0
2011-03-16,32.409,32.737,32.083,32.399,234978,0
2011-03-17,32.961,32.991,32.28,32.32,132079,0
2011-03-18,32.876,33.193,32.203,33.069,382835,0
2011-03-21,33.468,33.761,33.263,33.458,137617,0
2011-03-22,33.516,33.673,33.05,33.193,93143,0
2011-03-23,33.079,33.253,32.64,33.02,219622,0
2011-03-24,33.089,33.313,32.552,33.233,319083,0
2011-03-25,32.29,32.756,30.081,30.627,1143072,0
2011-03-28,30.78,31.297,30.578,30.84,371114,0
2011-03-29,30.849,31.278,30.684,31.094,292209,0
2011-03-30,31.151,31.531,30.987,31.444,272431,0
2011-03-31,31.511,31.902,31.229,31.853,510934,0
2011-04-01,32.036,32.036,31.347,31.482,154868,0
2011-04-04,31.501,31.922,31.377,31.825,220334,0
2011-04-05,31.883,32.34,31.706,31.951,197610,0
2011-04-06,32.173,32.532,32.026,32.123,250983,0
2011-04-07,32.251,32.582,32.113,32.222,164285,0
2011-04-08,32.457,32.64,31.969,32.063,161004,0
2011-04-11,32.063,32.093,31.258,31.397,297720,0
2011-04-12,31.307,31.444,30.761,30.849,258684,0
2011-04-13,30.997,31.132,30.713,30.968,168226,0
2011-04-14,30.81,31.044,30.636,31.015,131583,0
2011-04-15,30.958,31.258,30.82,31.19,139903,0
2011-04-18,30.752,30.82,30.461,30.733,119830,0
2011-04-19,30.948,31.044,30.627,30.627,93515,0
2011-04-20,31.084,31.444,31.034,31.367,89065,0
2011-04-21,31.541,31.626,31.387,31.597,58642,0
2011-04-25,31.587,31.616,31.347,31.531,129937,0
2011-04-26,31.626,32.756,31.626,32.737,312355,0
2011-04-27,32.727,33.01,32.727,32.876,131905,0
2011-04-28,32.766,32.806,32.523,32.786,148092,0
2011-04-29,32.679,32.776,32.389,32.63,197508,0
2011-05-02,32.727,32.826,32.018,32.054,152456,0
2011-05-03,32.044,32.143,31.347,31.626,189551,0
2011-05-04,31.646,31.646,31.113,31.377,93045,0
2011-05-05,31.248,31.735,31.094,31.219,92271,0
2011-05-06,31.696,31.825,31.268,31.357,92929,0
2011-05-09,31.377,31.825,31.219,31.785,86323,0
2011-05-10,31.795,32.669,31.795,32.62,119911,0
2011-05-11,32.494,32.513,31.511,31.775,131705,0
2011-05-12,31.626,32.914,31.444,32.895,171477,0
2011-05-13,32.876,33.554,32.816,33.203,263424,0
2011-05-16,32.971,33.001,32.173,32.212,113201,0
2011-05-17,32.018,32.143,31.843,32.073,128280,0
2011-05-18,32.093,32.904,31.999,32.846,135163,0
2011-05-19,32.971,33.223,32.649,32.669,154131,0
2011-05-20,32.659,32.659,32.073,32.349,122031,0
2011-05-23,31.706,31.706,31.327,31.425,110404,0
2011-05-24,31.56,31.666,30.987,31.141,107249,0
2011-05-25,31.122,31.902,31.024,31.587,126696,0
2011-05-26,31.56,31.834,31.307,31.775,82007,0
2011-05-27,31.893,31.979,31.696,31.815,86591,0
2011-05-31,32.123,32.222,31.765,31.863,274368,0
2011-06-01,31.843,31.989,31.034,31.034,217204,0
2011-06-02,31.151,31.268,30.928,31.132,118187,0
2011-06-03,30.597,30.79,30.333,30.431,125848,0
2011-06-06,30.441,30.54,30.169,30.198,143586,0
2011-06-07,30.441,30.461,29.876,30.217,76808,0
2011-06-08,30.072,30.198,29.692,29.826,115831,0
2011-06-09,29.906,30.063,29.497,29.955,138819,0
2011-06-10,29.769,29.935,29.108,29.399,136063,0
2011-06-13,29.557,29.604,29.175,29.244,112284,0
2011-06-14,29.585,29.945,29.537,29.876,135488,0
2011-06-15,29.634,29.721,29.379,29.547,123130,0
2011-06-16,29.614,29.778,29.214,29.673,167820,0
2011-06-17,29.866,30.034,29.254,29.321,243051,0
2011-06-20,29.137,29.787,29.118,29.575,129728,0
2011-06-21,29.759,30.54,29.75,30.217,120434,0
2011-06-22,30.091,30.549,30.043,30.15,76546,0
2011-06-23,29.816,30.597,29.439,30.461,110634,0
2011-06-24,30.491,30.743,29.673,29.797,321631,0
2011-06-27,29.73,30.237,29.507,29.994,249783,0
2011-06-28,30.13,30.627,29.974,30.617,230348,0
2011-06-29,28.553,30.15,28.524,29.876,453329,0
2011-06-30,30.111,30.898,29.964,30.849,291625,0
2011-07-01,30.918,31.199,30.352,30.431,369804,0
2011-07-05,30.481,30.578,30.15,30.401,282368,0
2011-07-06,30.169,30.342,29.807,30.265,195892,0
2011-07-07,30.352,30.879,30.352,30.713,190708,0
2011-07-08,30.304,30.568,30.227,30.411,102990,0
2011-07-11,30.053,30.411,29.925,30.217,247519,0
2011-07-12,30.053,30.323,29.866,29.896,217871,0
2011-07-13,30.15,30.421,29.826,29.955,145827,0
2011-07-14,30.072,30.188,29.175,29.293,146504,0
2011-07-15,29.379,29.575,28.845,29.137,207995,0
2011-07-18,29.07,29.234,28.573,28.913,176113,0
2011-07-19,29.195,29.419,28.913,29.021,183120,0
2011-07-20,29.021,29.021,28.669,28.777,120733,0
2011-07-21,28.893,29.547,28.689,29.517,155068,0
2011-07-22,29.497,29.673,29.369,29.497,79631,0
2011-07-25,29.147,29.585,29.108,29.283,117226,0
2011-07-26,29.254,29.283,28.601,28.641,176451,0
2011-07-27,28.466,28.466,27.775,27.813,264383,0
2011-07-28,27.823,28.017,27.677,27.687,225052,0
2011-07-29,27.279,27.609,27.171,27.562,676159,0
2011-08-01,27.833,27.852,26.996,27.326,287450,0
2011-08-02,27.143,27.59,26.676,26.715,260121,0
2011-08-03,26.762,26.996,26.101,26.986,210038,0
2011-08-04,26.637,26.676,25.361,25.361,179176,0
2011-08-05,25.673,25.74,24.446,25.158,272369,0
2011-08-08,24.39,25.049,22.764,22.764,358653,0
2011-08-09,23.386,24.065,21.957,24.065,431692,0
2011-08-10,24.084,24.104,22.666,22.744,298850,0
2011-08-11,23.044,24.153,22.908,23.834,640491,0
2011-08-12,24.778,24.778,23.746,24.601,245155,0
2011-08-15,24.961,25.188,24.68,25.188,78649,0
2011-08-16,24.836,25.099,24.456,24.72,148395,0
2011-08-17,24.778,24.914,24.263,24.513,85783,0
2011-08-18,24.007,24.007,22.938,23.173,255607,0
2011-08-19,22.811,23.6,22.451,22.577,227173,0
2011-08-22,23.143,23.219,22.567,22.764,129171,0
2011-08-23,22.829,23.863,22.548,23.863,184016,0
2011-08-24,23.804,24.272,23.541,24.134,129513,0
2011-08-25,24.371,24.446,23.657,23.736,160972,0
2011-08-26,23.531,24.456,23.133,24.371,167006,0
2011-08-29,24.65,25.682,24.65,25.665,186657,0
2011-08-30,25.507,25.876,25.138,25.691,236920,0
2011-08-31,25.847,25.984,25.069,25.635,281621,0
2011-09-01,25.665,25.954,24.952,25.234,220136,0
2011-09-02,24.601,24.934,24.035,24.417,280737,0
2011-09-06,23.58,24.341,23.289,24.341,363332,0
2011-09-07,24.75,25.198,24.69,25.168,265400,0
2011-09-08,24.952,25.178,24.446,24.571,154382,0
2011-09-09,24.311,24.513,23.756,23.961,176965,0
2011-09-12,23.627,24.223,23.463,24.094,132158,0
2011-09-13,24.193,24.446,23.971,24.321,162653,0
2011-09-14,24.61,25.272,24.084,24.914,178136,0
2011-09-15,25.215,25.262,24.74,25.244,568093,0
2011-09-16,25.4,25.828,25.312,25.73,477249,0
2011-09-19,25.282,25.691,25.079,25.409,123722,0
2011-09-20,25.566,25.72,24.817,24.817,198094,0
2011-09-21,24.817,24.98,23.853,23.853,130001,0
2011-09-22,22.986,23.814,22.947,23.483,349505,0
2011-09-23,23.434,23.873,23.298,23.814,287139,0
2011-09-26,24.065,24.134,22.567,23.054,611602,0
2011-09-27,23.57,24.68,23.443,24.243,279884,0
2011-09-28,27.279,27.882,26.43,26.528,1394147,0
2011-09-29,27.153,27.492,26.179,26.996,479062,0
2011-09-30,26.647,27.161,25.447,25.497,487758,0
2011-10-03,25.437,25.8,24.532,24.591,456195,0
2011-10-04,24.446,25.507,23.997,25.4,449952,0
2011-10-05,25.351,26.743,24.904,26.258,453385,0
2011-10-06,26.189,26.772,26.063,26.753,354579,0
2011-10-07,26.811,26.859,25.984,26.198,179535,0
2011-10-10,26.667,26.878,26.344,26.878,324630,0
2011-10-11,26.733,26.956,26.392,26.762,378521,0
2011-10-12,26.996,27.308,26.762,26.946,315933,0
2011-10-13,26.84,27.104,26.617,27.016,183884,0
2011-10-14,27.326,27.765,27.181,27.725,173673,0
2011-10-17,27.423,27.423,26.421,26.509,204164,0
2011-10-18,26.401,26.956,25.78,26.831,232449,0
2011-10-19,26.849,26.888,26.082,26.258,152338,0
2011-10-20,26.324,26.617,25.828,26.568,187720,0
2011-10-21,27.006,27.104,26.577,27.006,122767,0
2011-10-24,27.006,27.725,27.006,27.716,171398,0
2011-10-25,27.453,27.725,27.124,27.316,386983,0
2011-10-26,27.775,27.843,26.898,27.638,169267,0
2011-10-27,28.582,28.797,28.232,28.466,397593,0
2011-10-28,28.466,28.816,28.242,28.28,255212,0
2011-10-31,28.017,28.456,27.697,28.096,238418,0
2011-11-01,27.044,27.687,26.869,26.986,292257,0
2011-11-02,27.482,27.775,26.986,27.414,178797,0
2011-11-03,27.725,28.883,27.134,28.699,446148,0
2011-11-04,28.466,29.195,28.446,29.127,291004,0
2011-11-07,29.011,29.011,28.164,28.699,156789,0
2011-11-08,28.942,29.108,28.037,29.061,289566,0
2011-11-09,28.329,28.689,27.852,27.96,300831,0
2011-11-10,28.388,28.446,27.892,28.242,142421,0
2011-11-11,28.553,29.001,28.553,28.893,171440,0
2011-11-14,28.826,29.031,28.203,28.426,108636,0
2011-11-15,28.397,29.389,28.388,29.331,197093,0
2011-11-16,29.224,29.449,28.709,28.777,203386,0
2011-11-17,28.836,28.854,28.106,28.397,134105,0
2011-11-18,28.426,28.563,28.125,28.417,148205,0
2011-11-21,27.911,28.397,27.423,28.164,315516,0
2011-11-22,28.066,28.174,27.502,27.657,123214,0
2011-11-23,27.404,27.492,26.715,26.84,172897,0
2011-11-25,26.715,27.084,26.657,26.667,101656,0
2011-11-28,27.433,27.784,27.006,27.571,228520,0
2011-11-29,27.562,27.647,27.153,27.269,96566,0
2011-11-30,28.378,28.611,28.037,28.563,321175,0
2011-12-01,28.514,28.836,28.251,28.514,193380,0
2011-12-02,28.923,29.088,28.397,28.466,160025,0
2011-12-05,28.883,29.021,28.349,28.601,224495,0
2011-12-06,28.611,28.787,28.417,28.669,157841,0
2011-12-07,28.485,29.205,28.213,29.156,313057,0
2011-12-08,28.777,28.863,28.193,28.26,177305,0
2011-12-09,28.26,29.244,28.183,29.098,169326,0
2011-12-12,28.689,28.689,28.242,28.504,174253,0
2011-12-13,28.797,29.021,28.007,28.174,142798,0
2011-12-14,27.94,27.997,27.647,27.735,196495,0
2011-12-15,28.076,28.203,27.609,27.657,311435,0
2011-12-16,27.902,28.543,27.706,28.213,292378,0
2011-12-19,28.339,28.65,27.638,27.755,118418,0
2011-12-20,28.32,28.961,28.32,28.883,172416,0
2011-12-21,28.768,28.903,28.183,28.883,111003,0
2011-12-22,29.031,29.429,28.903,29.224,288695,0
2011-12-23,29.341,29.389,29.137,29.321,49352,0
2011-12-27,29.137,29.654,29.031,29.361,84698,0
2011-12-28,29.311,29.488,28.942,29.031,113640,0
2011-12-29,29.185,29.769,29.061,29.614,147164,0
2011-12-30,29.527,29.876,29.439,29.644,173106,0
2012-01-03,30.304,30.588,29.507,30.217,333811,0
2012-01-04,30.014,30.217,29.701,30.198,239653,0
2012-01-05,30.024,30.391,29.634,30.294,157626,0
2012-01-06,30.237,30.636,29.984,30.247,148982,0
2012-01-09,30.461,30.8,30.284,30.694,173737,0
2012-01-10,30.938,31.248,30.752,31.229,290996,0
2012-01-11,32.602,34.111,31.922,33.838,1231377,0
2012-01-12,33.884,34.169,33.322,34.051,366764,0
2012-01-13,33.614,33.981,33.263,33.604,294720,0
2012-01-17,33.779,34.258,33.779,34.041,676837,0
2012-01-18,34.041,34.889,33.828,34.859,808205,0
2012-01-19,34.869,35.034,34.548,34.752,537342,0
2012-01-20,34.685,35.15,34.587,34.936,232491,0
2012-01-23,34.859,34.985,34.409,34.733,182688,0
2012-01-24,34.468,35.219,34.409,34.985,268625,0
2012-01-25,34.995,35.18,34.498,34.975,185202,0
2012-01-26,35.112,35.15,34.4,34.548,259246,0
2012-01-27,34.409,34.762,34.409,34.617,254653,0
2012-01-30,34.334,35.034,34.169,34.985,421543,0
2012-01-31,35.094,35.425,34.908,35.209,370419,0
2012-02-01,35.307,36.133,35.239,35.891,330592,0
2012-02-02,36.038,36.592,35.804,35.804,517496,0
2012-02-03,36.366,37.185,36.366,37.021,341000,0
2012-02-06,36.892,37.253,36.727,36.912,176509,0
2012-02-07,36.942,36.981,36.572,36.727,846455,0
2012-02-08,36.902,37.244,36.691,37.244,233172,0
2012-02-09,37.35,37.428,37.03,37.215,209198,0
2012-02-10,36.922,37.292,36.701,37.244,272280,0
2012-02-13,37.662,38.159,37.35,38.11,332996,0
2012-02-14,38.05,38.665,37.973,38.548,384848,0
2012-02-15,38.636,38.898,38.208,38.616,674725,0
2012-02-16,38.44,38.801,38.159,38.665,394128,0
2012-02-17,38.848,39.425,38.801,39.121,482331,0
2012-02-21,39.315,39.54,39.074,39.305,330046,0
2012-02-22,39.074,39.161,38.344,39.026,595444,0
2012-02-23,38.898,39.455,38.558,39.445,720753,0
2012-02-24,39.445,39.988,39.227,39.968,256935,0
2012-02-27,39.694,40.562,39.218,40.26,510344,0
2012-02-28,40.201,40.669,39.998,40.289,387093,0
2012-02-29,40.349,40.697,39.988,40.124,398858,0
2012-03-01,40.27,40.484,40.037,40.124,418943,0
2012-03-02,40.182,40.97,40.105,40.532,510370,0
2012-03-05,40.299,40.474,39.998,40.27,303568,0
2012-03-06,39.783,40.076,38.781,38.829,517545,0
2012-03-07,38.986,40.398,38.948,40.124,283925,0
2012-03-08,39.901,40.513,39.365,40.329,696375,0
2012-03-09,40.172,40.854,40.124,40.542,259308,0
2012-03-12,40.562,40.826,40.289,40.65,137258,0
2012-03-13,40.826,41.096,40.532,41.078,427484,0
2012-03-14,41.049,41.496,40.532,40.572,181821,0
2012-03-15,40.669,41.486,40.572,41.38,219783,0
2012-03-16,41.516,41.516,40.99,41.125,241914,0
2012-03-19,40.922,41.924,40.883,41.457,266425,0
2012-03-20,41.264,41.351,40.688,40.883,201530,0
2012-03-21,40.883,41.739,40.873,41.506,170717,0
2012-03-22,41.087,41.371,40.777,41,165826,0
2012-03-23,40.961,41.848,40.961,41.622,186739,0
2012-03-26,41.848,42.812,41.808,42.712,282293,0
2012-03-27,42.822,43.061,42.334,42.471,382806,0
2012-03-28,37.857,37.954,35.745,37.157,2448304,0
2012-03-29,36.784,37.011,36.106,36.952,486684,0
2012-03-30,37.128,37.32,36.873,37.118,391183,0
2012-04-02,37.128,37.731,36.942,37.731,311716,0
2012-04-03,37.593,37.934,37.021,37.215,257855,0
2012-04-04,36.833,36.971,36.435,36.784,304320,0
2012-04-05,36.652,37.089,36.652,36.784,132798,0
2012-04-09,36.106,36.426,36.008,36.162,204000,0
2012-04-10,36.192,36.192,35.522,35.531,337191,0
2012-04-11,35.901,36.241,35.558,35.764,257562,0
2012-04-12,35.881,36.671,35.871,36.505,141937,0
2012-04-13,36.346,36.495,35.998,35.998,235450,0
2012-04-16,36.202,36.281,35.735,35.969,277005,0
2012-04-17,36.143,37.03,36.077,36.701,247345,0
2012-04-18,36.592,36.602,36.077,36.356,133122,0
2012-04-19,36.309,36.843,35.588,35.959,198466,0
2012-04-20,36.299,36.495,35.959,35.989,159061,0
2012-04-23,35.444,35.484,35.12,35.317,173647,0
2012-04-24,35.385,35.568,35.084,35.513,332057,0
2012-04-25,35.705,36.396,35.705,36.386,263722,0
2012-04-26,36.337,37.04,36.261,37.04,171745,0
2012-04-27,37.059,37.76,36.833,37.468,421811,0
2012-04-30,37.418,37.458,36.962,37.069,190401,0
2012-05-01,37.099,37.369,36.445,36.445,349848,0
2012-05-02,36.261,36.563,36.018,36.299,251865,0
2012-05-03,36.328,36.337,35.326,35.54,181236,0
2012-05-04,35.376,35.464,34.83,34.83,159707,0
2012-05-07,34.666,35.054,34.429,34.849,183316,0
2012-05-08,34.675,35.054,34.352,34.889,195871,0
2012-05-09,34.498,34.946,34.438,34.666,230990,0
2012-05-10,34.821,34.821,34.071,34.209,184332,0
2012-05-11,34.061,34.38,33.808,33.933,230855,0
2012-05-14,33.624,34.458,33.624,34.238,210547,0
2012-05-15,34.219,34.607,34.091,34.288,177173,0
2012-05-16,34.37,34.478,33.584,33.594,80944,0
2012-05-17,33.604,33.673,32.876,32.876,198187,0
2012-05-18,32.866,33.166,32.64,32.766,299416,0
2012-05-21,32.886,33.703,32.513,33.594,186399,0
2012-05-22,33.614,33.761,33.099,33.283,118417,0
2012-05-23,33.05,33.418,32.64,33.371,89010,0
2012-05-24,33.458,33.458,32.523,32.707,73971,0
2012-05-25,32.611,32.961,32.602,32.717,110292,0
2012-05-29,33.04,33.389,32.971,33.332,118179,0
2012-05-30,33.05,33.136,32.756,32.886,341926,0
2012-05-31,32.816,32.914,32.29,32.457,228721,0
2012-06-01,31.785,32.212,31.785,31.902,230467,0
2012-06-04,32.026,32.054,31.531,31.843,262560,0
2012-06-05,31.636,32.222,31.636,32.093,101477,0
2012-06-06,32.349,32.727,32.203,32.717,157288,0
2012-06-07,33.203,33.303,32.389,32.409,129532,0
2012-06-08,32.33,32.717,32.173,32.349,221732,0
2012-06-11,32.649,32.895,31.873,31.902,141994,0
2012-06-12,32.044,32.532,31.775,32.429,126076,0
2012-06-13,32.33,32.697,31.541,31.676,209902,0
2012-06-14,31.607,32.063,31.57,31.902,127006,0
2012-06-15,31.863,32.163,31.863,32.083,345946,0
2012-06-18,31.843,32.796,31.597,32.572,176564,0
2012-06-19,32.766,33.371,32.688,32.971,168165,0
2012-06-20,32.886,33.303,32.796,33.243,84689,0
2012-06-21,33.175,33.193,31.843,31.912,121316,0
2012-06-22,32.143,33.001,31.932,32.981,441010,0
2012-06-25,32.484,32.542,32.026,32.153,229795,0
2012-06-26,30.421,32.971,30.421,32.409,869951,0
2012-06-27,32.3,32.429,31.893,32.133,317551,0
2012-06-28,31.815,32.409,31.735,32.399,221341,0
2012-06-29,32.932,33.828,32.876,33.564,223165,0
2012-07-02,33.673,33.673,33.01,33.516,265851,0
2012-07-03,33.584,34.021,33.438,34.011,70855,0
2012-07-05,33.866,34.518,33.535,34.061,174680,0
2012-07-06,33.798,33.798,33.233,33.477,197674,0
2012-07-09,33.486,33.904,33.03,33.788,320964,0
2012-07-10,34.15,34.316,33.146,33.408,181225,0
2012-07-11,33.477,33.486,32.991,33.263,97033,0
2012-07-12,32.922,33.322,32.562,33.136,148128,0
2012-07-13,33.203,33.574,33.156,33.428,71370,0
2012-07-16,33.313,33.313,32.679,32.914,119711,0
2012-07-17,33.02,33.185,32.475,32.826,84451,0
2012-07-18,32.806,33.428,32.717,33.342,155038,0
2012-07-19,33.428,33.594,33.05,33.203,95365,0
2012-07-20,32.981,32.981,32.582,32.679,136942,0
2012-07-23,32.036,32.429,31.893,32.27,80269,0
2012-07-24,32.34,32.34,31.541,31.735,127821,0
2012-07-25,31.961,32.31,31.607,31.999,143056,0
2012-07-26,32.465,32.846,31.912,32.756,301048,0
2012-07-27,32.776,33.448,32.776,33.136,190155,0
2012-07-30,33.223,33.663,33.079,33.408,161335,0
2012-07-31,33.361,33.634,32.746,32.922,122793,0
2012-08-01,33.069,33.283,32.241,32.28,284880,0
2012-08-02,32.009,32.503,31.716,31.999,142220,0
2012-08-03,32.369,33.03,32.369,32.746,160801,0
2012-08-06,32.737,33.371,32.737,32.866,164402,0
2012-08-07,33.05,33.564,33.02,33.273,227200,0
2012-08-08,33.273,33.828,33.127,33.604,284659,0
2012-08-09,33.644,33.991,33.428,33.594,124686,0
2012-08-10,33.516,33.516,33.04,33.193,139238,0
2012-08-13,33.109,33.243,32.846,33.223,129973,0
2012-08-14,33.654,33.798,33.01,33.322,177137,0
2012-08-15,33.263,33.634,33.263,33.564,102260,0
2012-08-16,33.584,34.091,33.02,33.904,130404,0
2012-08-17,33.924,34.419,33.924,34.051,160521,0
2012-08-20,33.991,34.258,33.761,34.179,110858,0
2012-08-21,34.288,34.666,34.111,34.278,932897,0
2012-08-22,34.278,34.38,33.654,33.751,91014,0
2012-08-23,33.683,33.693,33.283,33.458,101257,0
2012-08-24,33.351,33.693,33.283,33.438,73652,0
2012-08-27,33.545,33.604,33.089,33.243,127217,0
2012-08-28,33.185,33.516,33.06,33.361,258293,0
2012-08-29,33.496,33.644,33.213,33.594,78218,0
2012-08-30,33.486,33.535,33.233,33.389,216983,0
2012-08-31,33.693,33.703,33.156,33.604,78968,0
2012-09-04,33.634,33.77,32.961,33.614,94548,0
2012-09-05,33.732,33.732,33.203,33.243,146725,0
2012-09-06,33.564,33.914,33.099,33.847,137976,0
2012-09-07,34.021,34.189,33.673,34.031,81747,0
2012-09-10,33.904,34.325,33.857,33.884,170029,0
2012-09-11,33.943,34.438,33.943,34.352,97177,0
2012-09-12,34.306,34.518,33.972,34.228,77178,0
2012-09-13,34.16,34.849,33.884,34.306,112474,0
2012-09-14,34.448,34.918,34.334,34.83,109410,0
2012-09-17,34.782,34.792,34.38,34.617,90322,0
2012-09-18,34.568,34.704,34.429,34.538,163662,0
2012-09-19,34.538,34.695,33.991,34.16,517052,0
2012-09-20,33.943,34.419,33.933,34.278,59362,0
2012-09-21,34.675,34.733,34.296,34.334,194905,0
2012-09-24,34.219,34.334,33.634,33.838,668505,0
2012-09-25,33.981,34.179,33.213,33.332,284211,0
2012-09-26,31.686,32.31,30.888,31.578,1250363,0
2012-09-27,31.57,31.755,31.377,31.706,309428,0
2012-09-28,31.616,31.883,31.434,31.706,227136,0
2012-10-01,31.815,32.103,31.521,31.785,183320,0
2012-10-02,32.026,32.026,31.521,31.815,549585,0
2012-10-03,31.843,31.863,31.473,31.531,220075,0
2012-10-04,31.646,31.912,31.416,31.853,101946,0
2012-10-05,32.044,32.3,31.775,31.893,228053,0
2012-10-08,31.755,31.951,31.541,31.745,164080,0
2012-10-09,31.656,31.706,31.307,31.454,440668,0
2012-10-10,31.19,31.268,30.898,30.997,444724,0
2012-10-11,31.327,31.55,31.034,31.297,159183,0
2012-10-12,31.238,31.397,30.869,31.297,168479,0
2012-10-15,31.357,31.578,31.141,31.387,81214,0
2012-10-16,31.473,31.902,31.463,31.853,94641,0
2012-10-17,31.805,31.961,31.636,31.834,102641,0
2012-10-18,31.745,31.942,31.636,31.805,147939,0
2012-10-19,31.578,31.578,30.908,31.094,140149,0
2012-10-22,31.094,31.141,30.83,30.958,122495,0
2012-10-23,30.597,31.347,30.501,31.199,101442,0
2012-10-24,31.407,31.482,30.656,30.713,209499,0
2012-10-25,30.968,31.278,30.859,31.17,98034,0
2012-10-26,31.229,31.473,30.987,31.229,132086,0
2012-10-31,31.258,31.656,31.199,31.521,105787,0
2012-11-01,31.607,32.044,31.444,31.942,140354,0
2012-11-02,32.153,32.153,31.636,31.696,156900,0
2012-11-05,31.696,31.883,31.541,31.843,195281,0
2012-11-06,31.873,32.193,31.873,32.133,118648,0
2012-11-07,31.725,31.834,30.997,31.054,143702,0
2012-11-08,31.074,31.18,30.713,30.723,115141,0
2012-11-09,30.549,31.044,30.549,30.888,101048,0
2012-11-12,30.918,30.997,30.304,30.8,92475,0
2012-11-13,30.558,30.81,30.014,30.401,122741,0
2012-11-14,30.381,30.53,29.955,30.284,165041,0
2012-11-15,30.284,30.371,30.004,30.091,94198,0
2012-11-16,29.994,30.313,29.876,30.255,209109,0
2012-11-19,30.558,31.024,30.54,30.908,96114,0
2012-11-20,30.752,30.938,30.627,30.898,54637,0
2012-11-21,30.938,31.278,30.77,31.104,110228,0
2012-11-23,31.238,31.597,31.199,31.55,49466,0
2012-11-26,31.473,31.492,31.015,31.473,74080,0
2012-11-27,31.425,31.616,31.18,31.347,108278,0
2012-11-28,31.238,31.666,31.044,31.666,170114,0
2012-11-29,31.834,32.153,31.735,32.018,102526,0
2012-11-30,32.133,32.261,32.026,32.133,257780,0
2012-12-03,32.261,32.419,31.805,31.873,69109,0
2012-12-04,31.863,32.241,31.676,32.232,183857,0
2012-12-05,32.28,32.409,31.893,32.073,96691,0
2012-12-06,32.026,32.31,31.922,32.232,62161,0
2012-12-07,32.31,32.409,32.018,32.349,61187,0
2012-12-10,32.33,32.475,32.203,32.28,86320,0
2012-12-11,32.349,32.951,32.232,32.904,176613,0
2012-12-12,33.03,33.109,32.419,32.532,80375,0
2012-12-13,32.582,32.64,32.222,32.3,112728,0
2012-12-14,32.3,32.717,32.193,32.429,128941,0
2012-12-17,32.494,33.001,32.494,33.001,143247,0
2012-12-18,33.05,33.079,32.846,33.069,155604,0
2012-12-19,33.079,33.683,32.922,33.438,92477,0
2012-12-20,33.486,33.808,33.342,33.732,206894,0
2012-12-21,33.418,33.624,33.099,33.156,277075,0
2012-12-24,33.109,33.283,32.941,33.02,58246,0
2012-12-26,33.079,33.303,32.876,32.876,58244,0
2012-12-27,32.895,33.293,32.523,33.193,72615,0
2012-12-28,32.951,33.361,32.951,33.02,82068,0
2012-12-31,33.06,33.506,32.991,33.458,129841,0
2013-01-02,34.011,34.343,33.847,34.199,241489,0
2013-01-03,34.219,34.288,33.894,34.111,152445,0
2013-01-04,34.228,34.458,33.943,34.316,123447,0
2013-01-07,34.189,34.849,34.189,34.568,153722,0
2013-01-08,34.656,34.772,34.121,34.288,157126,0
2013-01-09,34.468,34.578,34.219,34.458,135694,0
2013-01-10,34.695,34.908,34.343,34.879,271237,0
2013-01-11,35.034,35.074,33.584,34.419,485673,0
2013-01-14,34.258,34.723,34.141,34.488,179955,0
2013-01-15,34.343,34.849,34.179,34.723,195046,0
2013-01-16,34.704,34.792,34.38,34.578,233668,0
2013-01-17,34.695,34.869,34.429,34.869,295281,0
2013-01-18,34.889,34.965,34.772,34.946,121463,0
2013-01-22,34.946,35.044,34.733,34.985,145588,0
2013-01-23,35.034,35.307,34.84,34.995,451304,0
2013-01-24,35.014,35.484,34.995,35.425,228892,0
2013-01-25,35.494,35.804,35.258,35.666,137005,0
2013-01-28,35.657,35.784,35.484,35.597,119865,0
2013-01-29,35.474,35.494,34.995,35.19,212567,0
2013-01-30,35.17,35.317,34.811,34.869,176036,0
2013-01-31,34.869,35.054,34.752,34.985,167278,0
2013-02-01,35.2,35.725,35.14,35.617,123249,0
2013-02-04,35.444,35.444,34.955,35.034,126015,0
2013-02-05,35.278,35.695,35.209,35.637,99170,0
2013-02-06,35.454,35.666,35.366,35.549,69907,0
2013-02-07,35.54,35.676,35.336,35.617,75896,0
2013-02-08,35.735,36.495,35.725,36.328,242529,0
2013-02-11,36.281,36.582,36.018,36.271,444086,0
2013-02-12,36.202,36.554,36.202,36.241,167853,0
2013-02-13,36.376,36.602,36.133,36.602,234450,0
2013-02-14,36.681,36.794,36.515,36.727,917783,0
2013-02-15,36.882,36.892,36.612,36.681,117402,0
2013-02-19,36.691,37.176,36.691,37.108,146004,0
2013-02-20,37.185,37.408,37.04,37.079,249944,0
2013-02-21,36.952,37.157,36.756,36.962,293935,0
2013-02-22,37.069,37.244,36.882,37.137,94681,0
2013-02-25,37.292,37.292,36.747,36.813,234226,0
2013-02-26,36.902,36.971,36.554,36.813,164489,0
2013-02-27,36.747,37.234,36.737,37.059,120869,0
2013-02-28,37.069,37.448,37.059,37.108,91047,0
2013-03-01,36.823,37.292,36.671,37.263,157789,0
2013-03-04,37.118,37.215,36.873,37.099,126521,0
2013-03-05,37.195,37.76,37.157,37.603,201588,0
2013-03-06,37.722,37.809,37.516,37.652,84251,0
2013-03-07,37.712,37.944,37.643,37.925,79078,0
2013-03-08,38.208,38.479,37.964,38.334,119265,0
2013-03-11,38.149,38.392,37.964,38.364,90746,0
2013-03-12,38.255,38.489,37.982,38.179,54268,0
2013-03-13,38.189,38.645,38.12,38.538,65045,0
2013-03-14,38.626,38.977,38.587,38.948,67980,0
2013-03-15,39.036,39.036,38.587,38.741,166296,0
2013-03-18,38.46,38.908,38.217,38.568,67652,0
2013-03-19,38.655,39.161,38.47,38.829,171261,0
2013-03-20,39.006,39.276,38.948,39.208,62068,0
2013-03-21,39.036,39.295,38.721,38.948,69016,0
2013-03-22,38.948,39.315,38.791,38.996,121372,0
2013-03-25,39.016,39.579,38.848,39.286,95574,0
2013-03-26,39.531,39.656,39.445,39.559,85240,0
2013-03-27,39.355,40.115,39.286,39.783,344438,0
2013-03-28,37.369,37.369,35.725,36.008,549665,0
2013-04-01,35.891,36.202,35.034,35.385,374024,0
2013-04-02,35.637,35.637,34.558,34.636,219086,0
2013-04-03,34.528,34.792,34.169,34.189,271915,0
2013-04-04,34.268,34.39,33.808,34.334,171215,0
2013-04-05,33.741,34.334,33.693,34.169,110059,0
2013-04-08,34.268,34.325,33.933,34.199,112975,0
2013-04-09,34.15,34.248,33.894,33.991,104929,0
2013-04-10,34.021,34.528,34.021,34.409,142493,0
2013-04-11,34.278,34.548,34.011,34.169,149868,0
2013-04-12,34.101,34.141,33.574,33.77,194731,0
2013-04-15,33.673,33.77,32.611,32.649,195129,0
2013-04-16,32.991,33.273,32.552,33.213,196973,0
2013-04-17,33.04,33.069,32.29,32.32,129332,0
2013-04-18,32.399,32.513,31.843,31.922,193532,0
2013-04-19,31.942,31.942,31.501,31.755,237959,0
2013-04-22,31.834,31.951,31.18,31.725,280804,0
2013-04-23,31.969,32.439,31.834,32.3,205948,0
2013-04-24,32.261,32.846,32.261,32.766,130767,0
2013-04-25,33.001,33.361,32.895,33.109,229264,0
2013-04-26,33.089,33.099,32.602,32.766,110276,0
2013-04-29,32.876,33.185,32.876,33.079,102282,0
2013-04-30,33.079,33.77,32.727,33.673,152186,0
2013-05-01,33.564,33.634,32.816,32.836,190893,0
2013-05-02,32.941,33.683,32.941,33.545,121610,0
2013-05-03,33.962,34.268,33.894,34.081,133093,0
2013-05-06,34.101,34.685,33.663,34.4,161912,0
2013-05-07,34.548,34.752,34.316,34.733,775172,0
2013-05-08,34.733,35.17,34.626,35.17,678067,0
2013-05-09,35.13,35.395,34.975,35.19,93183,0
2013-05-10,35.326,35.578,35.16,35.531,89250,0
2013-05-13,35.558,35.578,34.859,35.074,64084,0
2013-05-14,35.074,35.297,35.024,35.209,184344,0
2013-05-15,35.094,35.549,34.849,35.425,71436,0
2013-05-16,35.454,35.861,35.14,35.346,107422,0
2013-05-17,35.415,36.008,35.346,35.998,93691,0
2013-05-20,35.843,36.747,35.843,36.737,178045,0
2013-05-21,36.701,36.843,36.309,36.495,113961,0
2013-05-22,36.572,37.128,36.133,36.416,139599,0
2013-05-23,36.152,36.652,36.038,36.592,153654,0
2013-05-24,36.505,37.33,36.222,37.147,161833,0
2013-05-28,37.662,38.285,37.506,38.1,153543,0
2013-05-29,37.964,38.791,37.925,38.711,140500,0
2013-05-30,38.838,39.901,38.684,39.901,264522,0
2013-05-31,39.783,39.998,39.385,39.465,217814,0
2013-06-03,39.569,40.221,39.305,40.192,292875,0
2013-06-04,40.201,41.235,40.086,41.009,267481,0
2013-06-05,41,41.321,40.863,40.961,260460,0
2013-06-06,41,41.467,40.329,41.361,245570,0
2013-06-07,41.603,41.739,41.331,41.428,224609,0
2013-06-10,41.457,41.613,40.63,40.922,228609,0
2013-06-11,40.532,40.873,40.192,40.757,196708,0
2013-06-12,40.25,40.592,39.074,40.28,297642,0
2013-06-13,40.339,41.273,39.872,41.009,238587,0
2013-06-14,41.049,41.642,40.835,41.467,149367,0
2013-06-17,41.848,42.586,41.71,41.789,200222,0
2013-06-18,41.895,42.762,41.828,42.546,251255,0
2013-06-19,42.662,42.918,42.187,42.274,238415,0
2013-06-20,41.876,41.964,40.737,41.418,315298,0
2013-06-21,41.282,41.622,40.883,40.98,439206,0
2013-06-24,40.669,41.145,40.398,40.757,405742,0
2013-06-25,41.029,41.341,40.329,40.454,411103,0
2013-06-26,40.737,41.039,39.862,40.474,605937,0
2013-06-27,40.611,41.428,40.611,41.254,407140,0
2013-06-28,41.049,41.361,41.009,41.145,302174,0
2013-07-01,41.235,42.118,41.049,41.984,314559,0
2013-07-02,41.749,42.08,41.371,41.681,219705,0
2013-07-03,41.583,41.799,41.573,41.779,174174,0
2013-07-05,42.264,43.299,42.264,43.259,222730,0
2013-07-08,43.328,43.929,43.328,43.657,263022,0
2013-07-09,43.813,44.075,43.443,43.976,226834,0
2013-07-10,44.045,44.804,44.036,44.669,193659,0
2013-07-11,45.254,45.633,45.029,45.496,251427,0
2013-07-12,45.496,46.177,45.496,45.885,208596,0
2013-07-15,45.856,46.274,45.584,46.197,209511,0
2013-07-16,46.168,46.226,45.643,45.769,161102,0
2013-07-17,45.866,46.226,45.808,46.002,195329,0
2013-07-18,46.012,46.917,46.012,46.683,144985,0
2013-07-19,46.508,46.897,46.498,46.829,166001,0
2013-07-22,46.79,47.374,46.79,47.14,210056,0
2013-07-23,47.18,47.228,46.732,46.741,215335,0
2013-07-24,46.859,47.384,46.859,47.238,250961,0
2013-07-25,46.771,47.977,46.771,47.889,320765,0
2013-07-26,47.667,48.017,47.648,47.657,238675,0
2013-07-29,47.657,47.831,47.16,47.599,150229,0
2013-07-30,47.59,48.357,47.59,48.095,269989,0
2013-07-31,48.289,48.687,48.145,48.193,260081,0
2013-08-01,48.395,48.484,48.135,48.23,239676,0
2013-08-02,48.184,48.62,48.174,48.289,187410,0
2013-08-05,48.259,48.562,48.115,48.395,228033,0
2013-08-06,48.22,48.747,48.075,48.63,236104,0
2013-08-07,48.465,48.814,47.715,48.347,228812,0
2013-08-08,48.465,48.951,48.24,48.669,202878,0
2013-08-09,48.601,49.7,48.523,49.438,147914,0
2013-08-12,49.272,50.128,49.224,50.032,183767,0
2013-08-13,50.178,51.101,50.092,50.848,166795,0
2013-08-14,50.818,51.12,50.539,50.559,175308,0
2013-08-15,50.158,50.371,49.418,49.524,198687,0
2013-08-16,49.341,49.856,49.184,49.184,176439,0
2013-08-19,49.116,49.624,49.018,49.164,131518,0
2013-08-20,49.234,49.234,48.543,48.601,206631,0
2013-08-21,48.503,48.62,48.105,48.135,173183,0
2013-08-22,48.23,48.445,48.174,48.357,150885,0
2013-08-23,48.523,49.204,48.307,49.136,179384,0
2013-08-26,49.224,49.69,49.057,49.341,82313,0
2013-08-27,47.734,47.803,46.177,46.461,289787,0
2013-08-28,46.693,47.648,46.538,47.414,186652,0
2013-08-29,47.248,47.773,47.2,47.59,120960,0
2013-08-30,47.59,47.687,46.177,46.235,193458,0
2013-09-03,46.508,47.267,46.254,46.411,133386,0
2013-09-04,46.411,46.683,46.168,46.343,141437,0
2013-09-05,46.469,46.693,46.206,46.391,112380,0
2013-09-06,46.703,46.712,45.614,45.836,193554,0
2013-09-09,46.032,46.469,45.982,46.323,182241,0
2013-09-10,46.461,46.741,46.343,46.683,221858,0
2013-09-11,52.123,57.523,52.123,56.047,1285789,0
2013-09-12,56.2,56.581,55.383,55.471,352678,0
2013-09-13,55.481,57.243,55.481,57.185,282879,0
2013-09-16,57.612,59.042,57.612,58.722,224610,0
2013-09-17,58.829,59.208,58.585,58.732,129479,0
2013-09-18,60.22,60.22,58.839,59.208,144502,0
2013-09-19,59.237,59.744,58.983,59.052,101256,0
2013-09-20,59.5,61.786,59.062,61.273,268473,0
2013-09-23,61.047,62.769,61.047,61.145,226478,0
2013-09-24,60.893,61.534,60.346,60.854,182988,0
2013-09-25,60.786,60.796,59.839,60.376,314007,0
2013-09-26,61.096,61.814,58.993,59.878,538141,0
2013-09-27,59.762,60.395,59.762,60.25,248736,0
2013-09-30,59.802,60.201,59.306,59.802,319670,0
2013-10-01,59.56,60.454,59.54,60.385,349787,0
2013-10-02,60.172,60.698,59.858,60.346,207000,0
2013-10-03,60.435,60.56,59.57,60.172,161090,0
2013-10-04,60.007,60.688,59.772,60.201,138019,0
2013-10-07,59.636,60.23,59.257,59.286,198187,0
2013-10-08,59.189,59.848,57.962,57.962,100053,0
2013-10-09,58.059,58.295,56.658,57.436,111607,0
2013-10-10,57.923,58.973,57.661,58.662,126277,0
2013-10-11,58.344,59.5,58.185,59.042,83023,0
2013-10-14,58.4,59.59,58.4,59.161,102248,0
2013-10-15,58.79,58.8,57.671,57.709,103833,0
2013-10-16,58.185,59.218,57.622,58.897,179773,0
2013-10-17,58.868,59.696,58.127,59.686,218321,0
2013-10-18,60.084,60.084,59.286,59.811,138629,0
2013-10-21,59.802,60.211,59.257,59.636,138216,0
2013-10-22,59.848,60.104,59.46,59.831,143545,0
2013-10-23,59.706,59.868,58.672,59.772,127976,0
2013-10-24,59.725,60.182,59.334,60.094,149890,0
2013-10-25,60.326,60.619,59.55,60.201,146339,0
2013-10-28,60.104,60.298,59.58,60.017,124490,0
2013-10-29,59.977,61.426,59.431,60.502,150852,0
2013-10-30,60.346,60.482,59.208,59.48,146933,0
2013-10-31,59.44,60.123,59.44,59.656,214593,0
2013-11-01,59.52,59.636,58.176,58.79,134647,0
2013-11-04,58.983,59.868,58.858,59.802,158704,0
2013-11-05,59.382,59.927,58.81,59.636,201379,0
2013-11-06,59.927,60.531,59.6,59.997,92584,0
2013-11-07,60.308,60.435,58.983,59.286,133782,0
2013-11-08,59.189,61.701,58.771,61.037,136131,0
2013-11-11,61.086,61.593,60.747,61.096,59673,0
2013-11-12,61.115,61.504,61.037,61.312,84434,0
2013-11-13,60.863,61.671,60.445,61.652,81902,0
2013-11-14,61.691,62.624,61.105,62.243,88558,0
2013-11-15,62.301,63.101,61.632,62.898,117507,0
2013-11-18,63.141,63.886,61.854,62.158,105005,0
2013-11-19,62.177,62.878,61.224,61.406,151196,0
2013-11-20,61.71,62.177,60.939,61.302,55949,0
2013-11-21,61.671,63.151,61.671,62.954,108871,0
2013-11-22,63.131,63.658,62.431,63.236,62735,0
2013-11-25,63.345,64.046,62.916,63.638,78632,0
2013-11-26,63.618,64.813,63.315,64.642,124363,0
2013-11-27,64.688,64.891,64.154,64.251,76072,0
2013-11-29,64.592,65.009,63.996,64.383,36692,0
2013-12-02,64.231,64.852,62.974,63.402,91742,0
2013-12-03,63.236,64.251,62.672,64.114,86807,0
2013-12-04,63.996,65.836,63.459,65.172,152569,0
2013-12-05,64.969,65.172,63.821,64.642,101075,0
2013-12-06,65.069,65.836,64.698,65.378,85115,0
2013-12-09,65.28,65.697,64.679,65.3,136688,0
2013-12-10,65.029,65.592,63.896,64.231,162277,0
2013-12-11,64.297,64.679,62.954,63.315,83526,0
2013-12-12,63.199,63.734,62.498,62.916,99910,0
2013-12-13,62.994,63.812,62.311,63.246,153544,0
2013-12-16,63.412,64.572,63.345,63.812,81129,0
2013-12-17,63.916,64.383,63.578,63.83,209093,0
2013-12-18,63.83,64.453,63.121,64.354,151818,0
2013-12-19,64.104,64.642,63.812,64.114,66437,0
2013-12-20,64.124,65.886,63.85,65.638,219968,0
2013-12-23,65.836,66.681,65.601,66.031,116010,0
2013-12-24,66.003,66.643,65.629,66.382,29168,0
2013-12-26,66.613,66.868,65.757,65.974,69172,0
2013-12-27,66.003,66.431,65.348,66.164,90853,0
2013-12-30,66.088,66.204,65.338,65.378,72960,0
2013-12-31,65.535,66.104,65.251,65.592,108016,0
2014-01-02,65.348,65.348,63.868,64.443,145357,0
2014-01-03,63.763,63.763,61.037,62.108,306965,0
2014-01-06,62.281,62.281,61.622,61.776,212183,0
2014-01-07,61.904,62.479,61.292,62.272,187694,0
2014-01-08,62.108,62.498,61.652,62.128,252531,0
2014-01-09,62.537,63.538,61.338,63.325,381301,0
2014-01-10,61.312,62.186,54.554,56.143,711907,0
2014-01-13,56.465,56.795,55.111,55.461,281015,0
2014-01-14,56.356,58.682,55.451,57.788,319258,0
2014-01-15,59.17,59.947,58.917,59.316,292613,0
2014-01-16,59.411,60.25,59.372,59.802,172685,0
2014-01-17,59.937,59.937,58.235,58.391,137239,0
2014-01-21,58.498,59.56,58.498,58.983,146218,0
2014-01-22,58.877,59.56,58.877,59.286,128062,0
2014-01-23,59.102,59.686,57.632,57.972,114725,0
2014-01-24,57.592,57.896,55.491,55.519,127084,0
2014-01-27,55.608,55.988,54.157,54.498,160398,0
2014-01-28,54.353,55.002,54.353,54.811,178822,0
2014-01-29,54.314,55.121,54.284,54.84,193353,0
2014-01-30,55.15,56.727,55.111,56.316,195513,0
2014-01-31,55.247,55.714,54.546,54.643,170632,0
2014-02-03,54.563,54.643,50.263,50.957,313564,0
2014-02-04,51.346,53.31,51.346,53.203,239826,0
2014-02-05,53.203,53.407,52.162,52.832,178897,0
2014-02-06,53.147,53.72,52.758,53.555,177088,0
2014-02-07,53.767,55.022,53.496,54.741,192249,0
2014-02-10,54.643,54.801,54.167,54.235,192540,0
2014-02-11,54.226,55.451,53.924,55.327,158106,0
2014-02-12,55.257,55.579,55.13,55.501,134276,0
2014-02-13,54.956,56.668,54.956,56.639,128367,0
2014-02-14,56.727,57.409,56.533,56.941,141462,0
2014-02-18,56.95,57.972,56.95,57.905,175682,0
2014-02-19,57.867,58.45,57.612,57.886,190152,0
2014-02-20,57.886,58.585,57.552,58.498,134951,0
2014-02-21,58.81,59.228,58.371,58.771,151021,0
2014-02-24,58.82,59.237,57.828,57.848,166720,0
2014-02-25,57.838,58.235,57.494,57.503,123662,0
2014-02-26,57.533,58.692,57.446,57.838,80752,0
2014-02-27,57.681,58.498,57.067,58.255,124208,0
2014-02-28,58.371,58.594,57.37,57.886,116872,0
2014-03-03,57.185,57.651,55.958,56.047,204194,0
2014-03-04,57.018,59.208,56.571,58.702,253391,0
2014-03-05,58.604,59.45,58.555,59.112,171109,0
2014-03-06,59.325,59.53,58.897,59.372,159883,0
2014-03-07,59.839,60.326,58.887,59.5,203507,0
2014-03-10,59.51,60.23,59.237,59.917,154741,0
2014-03-11,60.094,60.336,58.517,58.78,159752,0
2014-03-12,58.535,58.907,57.729,58.868,145943,0
2014-03-13,58.82,59.52,57.641,58.029,145913,0
2014-03-14,57.942,58.672,57.896,58.508,129133,0
2014-03-17,58.8,59.868,58.643,59.706,201173,0
2014-03-18,59.967,61.612,59.696,61.524,165246,0
2014-03-19,61.504,61.776,59.937,60.454,133167,0
2014-03-20,60.376,61.086,60.123,60.648,93001,0
2014-03-21,60.91,61.642,59.792,59.792,288431,0
2014-03-24,59.977,60.211,58.498,59.296,193076,0
2014-03-25,59.753,60.182,59.072,59.762,114967,0
2014-03-26,60.211,60.939,58.205,58.235,266137,0
2014-03-27,58.459,59.18,56.901,57.273,164028,0
2014-03-28,57.331,58.897,57.048,57.125,161315,0
2014-03-31,57.602,59.18,57.194,58.983,173018,0
2014-04-01,58.887,60.065,58.887,60.046,235295,0
2014-04-02,60.211,61.844,59.898,61.691,180716,0
2014-04-03,61.642,61.954,60.143,60.747,270383,0
2014-04-04,73.747,77.309,72.013,74.876,1111683,0
2014-04-07,74.205,75.332,73.328,73.68,493481,0
2014-04-08,73.574,74.35,69.658,69.797,474609,0
2014-04-09,70.068,70.411,68.696,69.992,208454,0
2014-04-10,70.04,70.04,66.739,67.791,259454,0
2014-04-11,66.858,67.248,65.368,65.506,176345,0
2014-04-14,66.382,67.121,65.059,65.924,178861,0
2014-04-15,66.323,67.101,64.688,66.643,186666,0
2014-04-16,67.294,67.762,65.876,67.724,195393,0
2014-04-17,67.714,68.756,66.829,67.996,178347,0
2014-04-21,68.299,68.598,66.955,67.84,181613,0
2014-04-22,68.122,69.261,67.597,67.967,232720,0
2014-04-23,67.811,68.112,66.886,67.228,202673,0
2014-04-24,67.558,67.948,66.362,67.452,181737,0
2014-04-25,67.412,67.772,66.498,66.623,253586,0
2014-04-28,66.769,67.043,64.27,64.979,273424,0
2014-04-29,65.458,65.458,64.592,64.999,135273,0
2014-04-30,64.979,65.638,64.163,65.574,195214,0
2014-05-01,65.592,66.303,63.976,64.698,241734,0
2014-05-02,64.989,65.717,64.562,64.979,156575,0
2014-05-05,64.552,64.949,63.355,63.783,147104,0
2014-05-06,63.578,63.936,61.814,61.824,307078,0
2014-05-07,61.73,61.73,59.811,60.376,220239,0
2014-05-08,60.317,61.74,59.47,59.811,172334,0
2014-05-09,59.5,60.57,58.498,60.425,246731,0
2014-05-12,61.028,63.877,60.863,62.926,262363,0
2014-05-13,62.954,62.984,61.214,62.021,191838,0
2014-05-14,61.982,62.216,59.56,59.636,198349,0
2014-05-15,59.102,59.49,58.4,58.887,292393,0
2014-05-16,58.742,59.56,57.709,59.53,185856,0
2014-05-19,59.831,61.544,59.609,61.456,238734,0
2014-05-20,61.544,61.924,59.189,59.782,333565,0
2014-05-21,60.211,61.864,60.075,61.155,215539,0
2014-05-22,61.234,62.002,60.988,61.553,178453,0
2014-05-23,61.504,62.272,61.224,62.253,140153,0
2014-05-27,62.954,64.463,62.954,64.231,183066,0
2014-05-28,64.163,64.297,62.702,63.141,188713,0
2014-05-29,63.305,63.704,62.692,63.469,152752,0
2014-05-30,63.518,64.512,62.964,64.335,263729,0
2014-06-02,64.632,64.872,62.749,63.658,205499,0
2014-06-03,63.199,63.956,62.177,63.217,194742,0
2014-06-04,62.839,62.916,61.884,62.479,178611,0
2014-06-05,62.702,64.006,61.894,63.83,167392,0
2014-06-06,64.211,64.753,63.956,64.483,153075,0
2014-06-09,64.502,65.348,64.016,65.019,164956,0
2014-06-10,64.939,65.241,64.316,65.221,141497,0
2014-06-11,64.92,65.747,64.612,65.583,178369,0
2014-06-12,65.516,65.516,64.706,65.126,178007,0
2014-06-13,65.308,66.273,65.089,66.194,229768,0
2014-06-16,66.164,66.584,65.697,66.45,170440,0
2014-06-17,66.603,69.914,66.041,69.495,451317,0
2014-06-18,69.251,69.865,67.948,69.3,309337,0
2014-06-19,69.29,69.29,68.348,68.998,180739,0
2014-06-20,68.766,68.952,67.84,68.348,464535,0
2014-06-23,68.834,70.741,68.608,70.157,297890,0
2014-06-24,70.176,71.286,69.787,69.992,193962,0
2014-06-25,69.648,70.457,69.133,70.233,178975,0
2014-06-26,70.302,70.575,69.555,70.391,152689,0
2014-06-27,70.224,70.789,70.068,70.312,548041,0
2014-06-30,70.166,70.924,69.787,70.894,287377,0
2014-07-01,70.904,72.329,70.565,71.822,326390,0
2014-07-02,72.004,72.569,70.866,71.948,541011,0
2014-07-03,70.312,70.555,65.954,68.482,1125597,0
2014-07-07,68.482,69.173,68.044,68.627,608999,0
2014-07-08,68.491,68.491,65.717,65.856,471208,0
2014-07-09,65.886,66.095,63.618,63.792,439226,0
2014-07-10,63.121,63.121,61.72,62.301,629881,0
2014-07-11,62.148,62.272,60.346,60.969,571374,0
2014-07-14,61.583,62.498,61.244,61.814,395036,0
2014-07-15,61.583,62.311,60.599,60.718,261214,0
2014-07-16,61.244,63.041,60.844,62.74,511373,0
2014-07-17,62.712,63.217,62.243,62.779,415446,0
2014-07-18,62.799,64.403,62.799,64.026,370581,0
2014-07-21,63.668,63.936,63.19,63.763,314815,0
2014-07-22,64.076,64.882,63.84,64.715,230084,0
2014-07-23,64.706,65.069,64.066,64.134,190055,0
2014-07-24,64.211,65.143,64.134,64.803,232806,0
2014-07-25,64.163,64.65,63.896,64.316,181738,0
2014-07-28,64.373,64.502,63.469,63.648,218468,0
2014-07-29,64.104,64.191,62.934,63.558,196986,0
2014-07-30,63.743,64.743,63.628,64.297,192628,0
2014-07-31,63.383,63.996,62.341,62.769,331565,0
2014-08-01,62.769,63.091,61.814,62.632,282982,0
2014-08-04,62.849,63.17,62.331,62.576,269468,0
2014-08-05,62.263,63.246,61.757,62.281,167623,0
2014-08-06,62.089,64.114,61.914,63.226,213792,0
2014-08-07,63.325,63.578,62.253,62.547,116788,0
2014-08-08,62.469,63.598,62.46,63.256,143206,0
2014-08-11,63.518,65.079,63.402,64.345,162946,0
2014-08-12,64.154,64.989,63.773,64.725,218076,0
2014-08-13,64.872,65.428,64.423,64.793,141245,0
2014-08-14,64.823,65.545,64.27,64.552,97995,0
2014-08-15,65.182,65.308,63.151,63.538,205900,0
2014-08-18,63.996,65.438,63.753,65.191,194130,0
2014-08-19,65.318,66.263,65.029,66.194,228785,0
2014-08-20,65.915,66.603,64.163,64.316,233655,0
2014-08-21,64.26,66.293,63.598,66.134,302442,0
2014-08-22,66.051,67.228,65.211,66.819,300330,0
2014-08-25,67.199,67.617,66.372,66.613,231687,0
2014-08-26,66.643,68.122,66.124,67.996,306332,0
2014-08-27,68.309,68.903,67.304,68.006,210881,0
2014-08-28,67.422,68.054,66.995,67.294,193559,0
2014-08-29,67.402,67.958,66.789,67.869,167138,0
2014-09-02,67.986,69.581,67.685,69.34,282934,0
2014-09-03,69.562,69.562,67.452,67.587,229080,0
2014-09-04,67.637,68.015,66.194,66.412,147814,0
2014-09-05,66.224,66.412,65.118,65.438,169093,0
2014-09-08,65.261,65.924,64.622,65.108,199150,0
2014-09-09,64.911,64.939,63.296,63.658,258374,0
2014-09-10,63.792,63.886,62.974,63.315,187190,0
2014-09-11,62.944,63.45,62.371,63.276,179168,0
2014-09-12,63.276,63.422,62.186,62.401,170416,0
2014-09-15,62.158,62.168,59.092,59.382,531879,0
2014-09-16,59.839,60.767,59.666,60.326,495819,0
2014-09-17,60.27,61.165,60.27,60.472,173373,0
2014-09-18,60.9,61.115,60.688,60.9,183537,0
2014-09-19,60.959,61.426,60.017,60.104,250756,0
2014-09-22,60.055,60.094,59.122,59.131,188148,0
2014-09-23,58.955,59.267,58.146,58.156,247253,0
2014-09-24,59.372,60.619,58.858,60.57,329635,0
2014-09-25,60.435,60.668,58.927,59.325,201757,0
2014-09-26,59.56,60.182,59.56,59.802,338855,0
2014-09-29,59.609,60.599,59.59,60.521,792315,0
2014-09-30,65.029,65.677,60.988,62.898,1554442,0
2014-10-01,62.642,62.642,60.873,61.446,748958,0
2014-10-02,61.485,62.944,60.589,62.381,286454,0
2014-10-03,62.994,64.231,62.401,63.568,442607,0
2014-10-06,64.026,64.423,62.907,62.926,263724,0
2014-10-07,62.479,62.73,61.204,61.214,239595,0
2014-10-08,60.9,62.779,60.308,62.749,299879,0
2014-10-09,62.517,62.712,60.988,61.028,326780,0
2014-10-10,60.668,61.292,59.839,59.878,362485,0
2014-10-13,59.868,60.182,58.44,58.692,225428,0
2014-10-14,59.033,59.888,58.381,59.198,399503,0
2014-10-15,58.308,60.333,57.8,60.208,285108,0
2014-10-16,59.329,60.882,59.194,60.363,248020,0
2014-10-17,60.852,61.544,60.15,60.343,167350,0
2014-10-20,60.217,60.676,59.642,60.121,244335,0
2014-10-21,60.5,62.539,60.5,62.273,151635,0
2014-10-22,62.549,62.597,60.413,60.48,167579,0
2014-10-23,61.358,62.694,61.291,62.051,140606,0
2014-10-24,62.254,62.997,61.338,62.762,156044,0
2014-10-27,62.634,63.144,61.71,62.742,161698,0
2014-10-28,63.23,66.174,62.559,65.885,296521,0
2014-10-29,65.885,66.76,64.322,65.124,274671,0
2014-10-30,64.976,66.412,64.498,65.776,222873,0
2014-10-31,66.575,67.98,66.575,67.463,211023,0
2014-11-03,67.775,69.119,67.59,68.039,263654,0
2014-11-04,68.097,69.129,67.872,68.691,169405,0
2014-11-05,69.248,69.267,68.174,68.672,139982,0
2014-11-06,68.584,68.878,68.107,68.858,165554,0
2014-11-07,68.439,69.616,68.194,69.267,184637,0
2014-11-10,69.238,69.655,68.107,68.829,228195,0
2014-11-11,68.731,68.938,67.745,68.419,115406,0
2014-11-12,68.477,68.771,67.824,68.701,176586,0
2014-11-13,68.593,69.022,67.843,68.164,126937,0
2014-11-14,68.263,69.675,67.931,69.356,176608,0
2014-11-17,69.415,69.813,68.496,68.534,110572,0
2014-11-18,68.858,70.41,68.613,69.823,163963,0
2014-11-19,69.971,69.971,68.164,68.994,116877,0
2014-11-20,68.721,68.994,68.243,68.994,91668,0
2014-11-21,70.212,70.291,68.898,69.502,121558,0
2014-11-24,69.645,70.554,69.532,70.35,109867,0
2014-11-25,70.261,70.963,69.784,70.193,107365,0
2014-11-26,70.066,70.41,69.463,70.241,107230,0
2014-11-28,70.643,70.643,69.636,69.665,72609,0
2014-12-01,69.395,70.056,68.819,69.326,159596,0
2014-12-02,69.616,70.202,69.159,69.764,165775,0
2014-12-03,69.238,71.15,69.208,70.818,154209,0
2014-12-04,70.702,71.062,70.116,70.702,182220,0
2014-12-05,71.189,72.093,71.189,71.422,188703,0
2014-12-08,71.248,72.65,70.866,71.296,150280,0
2014-12-09,70.291,72.436,70.232,72.399,172299,0
2014-12-10,71.95,72.36,70.3,70.594,231012,0
2014-12-11,71.13,72.332,70.126,70.32,137650,0
2014-12-12,69.267,69.971,67.717,67.775,188692,0
2014-12-15,68.126,69.376,66.946,67.463,195450,0
2014-12-16,67.142,68.652,66.682,66.731,193472,0
2014-12-17,67.093,69.552,65.973,69.463,227985,0
2014-12-18,70.3,72.113,70.271,71.685,169260,0
2014-12-19,71.814,72.74,70.624,72.103,376855,0
2014-12-22,72.332,73.169,71.997,72.789,130891,0
2014-12-23,73.371,74.845,72.789,73.977,116446,0
2014-12-24,74.085,74.942,73.53,74.483,83653,0
2014-12-26,74.845,75.607,74.562,75.079,88813,0
2014-12-29,75.01,76.963,75.01,75.635,123048,0
2014-12-30,75.947,76.386,75.341,76.164,157148,0
2014-12-31,76.563,77.994,76.076,76.22,139878,0
2015-01-02,76.64,76.973,73.362,74.691,239363,0
2015-01-05,72.153,72.895,68.751,71.461,272615,0
2015-01-06,71.49,71.49,68.293,69.091,231491,0
2015-01-07,69.453,70.116,68.409,69.715,178728,0
2015-01-08,70.183,71.755,69.655,71.1,147641,0
2015-01-09,71.042,71.042,68.751,70.126,189146,0
2015-01-12,70.34,70.574,68.858,69.208,268722,0
2015-01-13,73.977,77.262,73.43,75.937,744371,0
2015-01-14,75.153,76.579,74.704,76.195,222388,0
2015-01-15,76.382,77.221,74.897,75.729,262178,0
2015-01-16,75.26,77.535,74.282,77.279,272653,0
2015-01-20,77.476,77.613,75.572,76.362,148679,0
2015-01-21,76.041,77.095,75.335,76.08,130765,0
2015-01-22,76.703,77.163,75.163,77.163,121952,0
2015-01-23,77.289,77.613,76.139,76.91,109762,0
2015-01-26,76.742,78.375,76.109,78.13,258687,0
2015-01-27,77.211,77.231,74.417,75.68,202181,0
2015-01-28,76.185,76.185,73.305,73.716,170940,0
2015-01-29,73.96,74.516,73.324,74.33,150795,0
2015-01-30,73.627,74.155,72.211,72.463,189320,0
2015-02-02,72.483,73.783,70.911,73.667,201253,0
2015-02-03,74.282,75.611,73.667,74.634,181767,0
2015-02-04,74.234,75.202,73.657,74.184,128835,0
2015-02-05,74.742,75.572,74.399,75.335,226414,0
2015-02-06,75.394,75.601,74.714,75.512,152042,0
2015-02-09,75.033,76.169,74.964,75.621,133115,0
2015-02-10,75.65,75.912,74.447,75.64,175581,0
2015-02-11,75.23,76.159,74.704,75.863,145395,0
2015-02-12,76.461,77.857,76.461,77.593,126636,0
2015-02-13,77.799,78.277,77.369,77.847,168037,0
2015-02-17,77.857,78.218,76.589,76.94,164381,0
2015-02-18,76.9,76.97,76.051,76.636,328701,0
2015-02-19,76.401,77.037,75.992,76.712,129096,0
2015-02-20,76.712,77.506,75.853,77.259,102454,0
2015-02-23,77.269,77.269,75.844,76.664,234930,0
2015-02-24,76.771,77.125,75.942,76.8,205317,0
2015-02-25,76.712,77.259,76.322,77.027,168733,0
2015-02-26,77.027,77.379,75.972,76.49,214342,0
2015-02-27,74.838,75.013,72.483,74.476,372583,0
2015-03-02,74.496,76.89,74.272,76.732,232813,0
2015-03-03,76.598,77.68,76.215,76.352,234655,0
2015-03-04,76.099,77.574,75.433,76.53,232712,0
2015-03-05,76.549,76.712,75.326,75.853,122755,0
2015-03-06,75.211,75.952,74.476,74.654,151012,0
2015-03-09,74.654,75.355,72.837,72.972,356794,0
2015-03-10,72.082,72.76,71.127,71.595,195853,0
2015-03-11,71.683,72.542,71.088,72.251,269772,0
2015-03-12,71.235,72.231,69.448,72.102,388124,0
2015-03-13,72.132,72.779,71.537,72.483,161454,0
2015-03-16,72.942,75.073,72.76,74.704,238444,0
2015-03-17,74.467,75.192,73.96,75.043,132173,0
2015-03-18,74.974,77.769,74.457,77.359,279705,0
2015-03-19,76.88,77.418,76.401,76.49,147734,0
2015-03-20,76.98,78.101,76.636,76.742,312260,0
2015-03-23,76.549,77.67,76.292,77.163,136882,0
2015-03-24,77.173,77.67,76.999,77.289,129102,0
2015-03-25,77.564,78.413,76.89,76.89,352086,0
2015-03-26,76.674,76.99,73.257,74.254,340210,0
2015-03-27,74.175,74.516,73.55,74.408,301715,0
2015-03-30,74.954,76.569,74.594,76.292,300076,0
2015-03-31,75.748,77.211,75.307,75.453,783991,0
2015-04-01,72.34,74.604,70.639,70.921,981417,0
2015-04-02,70.825,70.825,68.941,69.574,605991,0
2015-04-06,68.901,70.931,68.509,70.835,332837,0
2015-04-07,70.698,71.019,69.68,69.858,251827,0
2015-04-08,69.858,72.561,69.71,71.703,307756,0
2015-04-09,71.537,72.453,71.156,71.87,195493,0
2015-04-10,72.014,73.637,71.664,73.267,200256,0
2015-04-13,73.354,74.194,73.169,73.218,140161,0
2015-04-14,73.391,73.764,72.435,73.431,177526,0
2015-04-15,73.985,75.639,73.692,75.412,189508,0
2015-04-16,75.305,76.119,75.051,75.2,213287,0
2015-04-17,74.533,74.721,72.447,72.545,145547,0
2015-04-20,73.114,74.542,73.114,74.053,141019,0
2015-04-21,74.562,74.845,73.936,74.671,148240,0
2015-04-22,74.73,75.111,74.308,74.768,271861,0
2015-04-23,74.318,76.791,74.318,76.342,281895,0
2015-04-24,76.431,76.431,75.402,75.803,237032,0
2015-04-27,75.971,77.066,75.813,76.322,181730,0
2015-04-28,76.352,78.27,76.149,78.183,275456,0
2015-04-29,77.889,78.104,76.332,77.144,212392,0
2015-04-30,76.53,77.291,74.269,74.845,334433,0
2015-05-01,74.778,75.981,74.053,75.902,184081,0
2015-05-04,76.205,77.154,75.921,76.03,97611,0
2015-05-05,75.581,76.02,74.346,75.521,201252,0
2015-05-06,75.571,76.401,74.982,76.382,178223,0
2015-05-07,76.169,76.921,75.531,76.549,197989,0
2015-05-08,77.261,77.84,77.164,77.401,120813,0
2015-05-11,77.291,78.133,77.291,77.682,162003,0
2015-05-12,77.311,77.702,75.882,77.371,115682,0
2015-05-13,77.731,78.212,77.557,78.173,133998,0
2015-05-14,78.27,80.1,78.193,79.973,183059,0
2015-05-15,79.973,80.206,79.286,80.129,130186,0
2015-05-18,79.945,80.903,79.59,80.834,174724,0
2015-05-19,80.628,81.03,80.196,80.784,85039,0
2015-05-20,81.204,81.684,80.715,81.547,121732,0
2015-05-21,81.753,82.164,80.55,82.026,170077,0
2015-05-22,82.026,82.124,80.735,81.412,220673,0
2015-05-26,80.903,81.184,79.66,80.04,130138,0
2015-05-27,79.973,81.489,79.445,81.343,89332,0
2015-05-28,81.01,81.912,80.903,81.753,147156,0
2015-05-29,81.733,82.164,80.404,80.883,98531,0
2015-06-01,81.107,81.842,79.455,81.547,113056,0
2015-06-02,81.363,81.947,80.804,81.393,86786,0
2015-06-03,81.47,82.733,81.47,82.496,93420,0
2015-06-04,81.987,82.282,80.99,81.442,114885,0
2015-06-05,81.164,82.82,80.589,82.674,98940,0
2015-06-08,82.594,83.064,80.636,80.715,160878,0
2015-06-09,80.608,80.608,79.092,80.03,173360,0
2015-06-10,80.335,81.703,79.385,80.423,236301,0
2015-06-11,80.608,81.088,80.148,80.493,148378,0
2015-06-12,80.206,80.755,79.816,80.433,125412,0
2015-06-15,79.826,81.383,78.565,80.129,201965,0
2015-06-16,80.129,82.584,80.06,81.556,248167,0
2015-06-17,81.939,82.174,81.145,81.489,172429,0
2015-06-18,82.026,83.162,81.383,82.437,194608,0
2015-06-19,82.095,82.332,81.03,81.723,260737,0
2015-06-22,82.056,83.406,81.813,82.946,191337,0
2015-06-23,83.005,83.074,82.526,82.888,189629,0
2015-06-24,82.761,82.985,80.863,81.47,255523,0
2015-06-25,81.902,81.902,80.236,80.559,322778,0
2015-06-26,71.814,74.434,70.776,73.262,1217629,0
2015-06-29,72.274,72.744,71.294,71.665,527915,0
2015-06-30,72.438,72.87,71.431,71.607,332958,0
2015-07-01,71.979,72.694,71.05,72.382,355283,0
2015-07-02,72.694,72.841,71.197,71.794,232426,0
2015-07-06,70.864,72.085,70.139,71.461,313785,0
2015-07-07,71.49,71.93,69.758,71.471,294265,0
2015-07-08,70.491,71.236,69.465,69.719,385127,0
2015-07-09,70.481,71.108,70.003,70.425,326869,0
2015-07-10,71.314,71.863,70.864,71.745,292425,0
2015-07-13,71.912,72.724,70.766,71.461,196448,0
2015-07-14,71.333,72.333,71.01,72.155,296071,0
2015-07-15,72.309,72.377,70.915,71.327,225819,0
2015-07-16,71.994,73.914,71.994,72.847,243664,0
2015-07-17,72.895,73.413,72.425,72.77,201930,0
2015-07-20,72.847,73.423,72.269,72.7,181728,0
2015-07-21,72.443,73.151,71.435,71.964,150707,0
2015-07-22,71.426,73.201,71.396,72.885,261622,0
2015-07-23,73.297,73.728,72.041,72.982,278764,0
2015-07-24,72.827,73.151,71.268,71.66,212440,0
2015-07-27,71.268,72.406,70.503,71.239,181626,0
2015-07-28,71.621,72.491,70.641,71.984,172544,0
2015-07-29,71.788,73.777,71.406,73.7,218971,0
2015-07-30,73.259,73.846,72.75,73.523,201420,0
2015-07-31,73.582,75.258,73.161,74.121,240501,0
2015-08-03,74.375,75.031,73.413,73.884,265028,0
2015-08-04,73.944,75.502,73.68,74.845,236826,0
2015-08-05,75.552,77.315,75.268,76.187,242235,0
2015-08-06,76.324,76.493,74.825,75.011,200051,0
2015-08-07,74.874,76.493,74.61,76.082,223256,0
2015-08-10,76.542,77.766,75.834,77.09,172443,0
2015-08-11,76.304,76.964,75.883,76.334,158845,0
2015-08-12,75.709,76.924,74.806,76.433,132544,0
2015-08-13,76.433,77.1,75.403,76.639,209686,0
2015-08-14,76.443,77.265,75.532,77.1,119383,0
2015-08-17,76.706,78.03,76.012,77.952,154790,0
2015-08-18,77.531,78.07,76.629,76.954,132035,0
2015-08-19,76.384,76.649,75.403,76.042,81731,0
2015-08-20,75.814,77.462,75.512,75.923,223256,0
2015-08-21,74.71,76.914,73.924,75.472,294376,0
2015-08-24,71.347,75.893,70.622,73.091,288075,0
2015-08-25,74.798,75.238,71.669,71.768,237644,0
2015-08-26,72.952,76.091,71.954,75.68,231113,0
2015-08-27,76.463,78.6,75.794,78.511,279070,0
2015-08-28,78.09,78.619,76.266,77.08,276520,0
2015-08-31,76.649,78.09,76.002,77.609,226931,0
2015-09-01,76.473,77.462,75.091,75.601,186729,0
2015-09-02,76.824,76.824,75.031,76.393,215604,0
2015-09-03,76.894,78.138,76.294,76.964,197440,0
2015-09-04,75.873,76.874,75.601,76.151,126423,0
2015-09-08,77.414,81.949,77.305,81.587,347029,0
2015-09-09,82.216,83.805,81.705,82.097,402025,0
2015-09-10,82.107,83.019,81.384,82.401,186000,0
2015-09-11,82.107,83.567,82.008,83.45,194585,0
2015-09-14,83.5,83.557,82.107,82.305,208361,0
2015-09-15,82.716,84.077,82.647,83.666,286621,0
2015-09-16,83.725,84.98,83.725,84.716,198869,0
2015-09-17,84.597,85.126,82.96,83.098,275011,0
2015-09-18,82.176,83.019,81.294,82.087,332435,0
2015-09-21,82.499,84.284,81.686,82.363,404373,0
2015-09-22,81.597,82.558,80.363,82.353,271520,0
2015-09-23,82.577,83.264,81.785,82.716,189380,0
2015-09-24,82.305,82.567,80.686,81.914,255082,0
2015-09-25,83.294,84.361,82.048,82.774,359168,0
2015-09-28,82.617,83.274,80.636,80.853,306564,0
2015-09-29,80.344,80.764,77.628,80.039,444474,0
2015-09-30,81.02,83.596,80.725,83.362,344681,0
2015-10-01,83.185,83.362,80.764,81.795,303866,0
2015-10-02,81.02,83.344,80.933,83.344,250704,0
2015-10-05,83.988,86.224,83.245,85.978,245086,0
2015-10-06,85.645,87.938,85.292,87.429,353559,0
2015-10-07,87.821,89.086,86.988,88.193,487531,0
2015-10-08,88.124,89.742,87.527,89.742,416923,0
2015-10-09,89.928,91.428,89.359,89.634,345090,0
2015-10-12,90.115,91.448,89.253,91.31,289909,0
2015-10-13,90.653,92.319,90.556,90.849,298457,0
2015-10-14,91.184,91.802,90.3,90.457,163721,0
2015-10-15,90.613,91.674,89.328,90.29,396576,0
2015-10-16,90.427,90.889,89.75,90.536,199969,0
2015-10-19,90.251,91.066,90.014,90.929,179365,0
2015-10-20,90.585,91.517,90.585,91.282,129415,0
2015-10-21,91.134,91.871,88.984,89.12,236623,0
2015-10-22,89.789,91.242,89.445,90.732,277349,0
2015-10-23,91.056,92.903,90.387,92.491,208927,0
2015-10-26,92.471,92.676,90.427,90.467,252404,0
2015-10-27,90.358,90.496,89.003,89.711,266252,0
2015-10-28,89.975,89.975,87.844,89.366,389754,0
2015-10-29,87.902,88.424,86.528,87.313,268389,0
2015-10-30,87.677,88.012,85.919,86.861,365115,0
2015-11-02,87.059,88.188,85.831,87.501,230883,0
2015-11-03,87.952,90.8,87.53,90.516,272869,0
2015-11-04,90.556,92.501,90.387,92.245,240017,0
2015-11-05,92.048,93.236,91.909,92.637,172375,0
2015-11-06,92.381,93.893,91.88,93.748,234077,0
2015-11-09,93.708,93.738,91.517,92.391,177968,0
2015-11-10,91.989,93.768,91.989,93.078,182457,0
2015-11-11,93.49,95.19,93.207,94.051,149670,0
2015-11-12,92.952,94.513,92.391,92.528,160463,0
2015-11-13,92.019,93.167,91.645,92.009,173904,0
2015-11-16,91.674,93.226,89.838,93.088,141425,0
2015-11-17,93.058,95.092,93.058,93.589,196914,0
2015-11-18,94.101,94.453,92.627,93.992,184593,0
2015-11-19,94.021,95.152,93.873,94.2,134500,0
2015-11-20,94.846,95.054,94.071,94.385,127270,0
2015-11-23,94.061,94.385,93.246,93.853,138776,0
2015-11-24,93.039,93.039,90.829,92.205,265844,0
2015-11-25,92.342,92.471,90.839,91.969,160869,0
2015-11-27,91.744,93.432,91.341,93.217,155882,0
2015-11-30,93.903,93.903,92.176,92.588,183067,0
2015-12-01,93.049,93.943,91.616,92.019,230559,0
2015-12-02,91.999,93.226,91.616,91.754,146171,0
2015-12-03,92.381,92.716,90.152,90.368,129455,0
2015-12-04,90.387,92.471,90.387,92.146,124827,0
2015-12-07,92.038,92.038,90.839,91.507,135110,0
2015-12-08,90.722,91.773,89.632,91.576,151177,0
2015-12-09,91.094,92.186,89.74,90.114,136332,0
2015-12-10,90.172,91.42,90.014,90.201,124827,0
2015-12-11,89.209,90.044,88.876,89.475,212491,0
2015-12-14,89.356,90.271,87.53,88.787,340295,0
2015-12-15,89.309,91.066,89.309,90.653,219415,0
2015-12-16,91.301,92.146,89.769,91.056,103650,0
2015-12-17,91.341,91.38,89.406,89.406,136943,0
2015-12-18,88.807,89.906,88.688,89.426,323065,0
2015-12-21,90.162,91.017,88.984,90.172,240289,0
2015-12-22,90.3,90.603,88.817,90.595,116763,0
2015-12-23,92.048,94.011,91.586,93.226,317566,0
2015-12-24,93.058,94.866,92.735,93.452,159443,0
2015-12-28,93.01,93.442,89.229,89.229,4195535,0
2015-12-29,90.152,90.859,88.993,90.29,459969,0
2015-12-30,90.328,91.586,89.754,91.084,227694,0
2015-12-31,90.752,90.752,88.305,88.325,223722,0
2016-01-04,86.468,86.999,83.248,85.349,510236,0
2016-01-05,85.409,86.637,84.338,84.445,586197,0
2016-01-06,83.218,84.201,82.455,83.779,515833,0
2016-01-07,82.336,82.747,81.403,81.979,488643,0
2016-01-08,77.493,80.684,76.619,78.072,762881,0
2016-01-11,78.759,80.537,78.297,80.035,418361,0
2016-01-12,81.125,82.835,80.351,81.755,384991,0
2016-01-13,81.577,82.776,79.078,79.368,374337,0
2016-01-14,80.027,80.472,78.62,79.438,236912,0
2016-01-15,76.817,78.393,76.246,77.95,308048,0
2016-01-19,78.905,79.338,77.016,78.029,238981,0
2016-01-20,76.907,78.029,74.702,77.33,266795,0
2016-01-21,77.654,78.089,76.797,77.221,282478,0
2016-01-22,78.374,79.741,78.127,79.683,301306,0
2016-01-25,79.487,79.99,77.852,78.039,185435,0
2016-01-26,78.452,79.741,78.009,79.604,222662,0
2016-01-27,79.278,79.781,78.462,78.935,222896,0
2016-01-28,79.2,80.462,78.679,80.413,249750,0
2016-01-29,80.628,82.716,80.628,82.657,313115,0
2016-02-01,81.84,84.301,81.721,83.848,263988,0
2016-02-02,82.706,84,82.273,82.981,233329,0
2016-02-03,83.651,83.819,81.711,83.347,244355,0
2016-02-04,83.11,84.478,82.343,83.347,199216,0
2016-02-05,83.208,85.255,81.514,81.791,241307,0
2016-02-08,80.836,83.404,79.841,83.218,247273,0
2016-02-09,82.214,85.168,82.214,84.606,275669,0
2016-02-10,84.951,86.865,84.755,84.794,266048,0
2016-02-11,83.218,83.534,81.259,82.006,352995,0
2016-02-12,83.159,84.408,82.642,84.024,224192,0
2016-02-16,84.861,87.303,84.861,87.138,205475,0
2016-02-17,87.621,88.533,87.108,87.659,306244,0
2016-02-18,88.101,90.455,87.731,89.628,294129,0
2016-02-19,89.558,90.858,89.174,90.641,249015,0
2016-02-22,91.38,92.778,90.962,92.768,283786,0
2016-02-23,92.266,93.123,91.194,91.518,442130,0
2016-02-24,90.583,92.084,89.913,91.951,293957,0
2016-02-25,92.04,93.685,91.567,93.685,133727,0
2016-02-26,94.008,94.008,92.256,92.63,207083,0
2016-02-29,92.65,93.585,92.514,92.581,292049,0
2016-03-01,93.103,94.501,92.374,94.451,293952,0
2016-03-02,94.158,95.731,93.812,94.786,254347,0
2016-03-03,94.855,95.132,93.301,95.092,190668,0
2016-03-04,94.944,95.555,93.655,95.259,192493,0
2016-03-07,94.669,97.535,94.631,97.515,207908,0
2016-03-08,96.825,97.415,95.653,95.771,287882,0
2016-03-09,95.998,96.471,94.048,95.909,195092,0
2016-03-10,96.411,96.5,94.708,95.477,150587,0
2016-03-11,96.117,96.569,95.239,95.525,244230,0
2016-03-14,95.496,96.057,95.259,95.701,271194,0
2016-03-15,95.308,96.766,95.308,96.53,213346,0
2016-03-16,96.038,97.997,95.851,97.505,258773,0
2016-03-17,97.268,97.751,96.647,96.894,307741,0
2016-03-18,97.425,98.937,97.218,98.274,447698,0
2016-03-21,98.164,98.417,96.904,98.074,257522,0
2016-03-22,97.583,101.24,97.41,100.26,288503,0
2016-03-23,98.467,98.506,91.567,91.784,953238,0
2016-03-24,90.514,94.826,89.844,94.601,432857,0
2016-03-28,94.481,95.899,94.236,95.171,389332,0
2016-03-29,87.825,88.613,84.213,88.258,1114830,0
2016-03-30,88.258,88.613,87.283,88.447,454496,0
2016-03-31,88.535,91.508,88.15,91.164,515864,0
2016-04-01,90.208,91.341,89.037,91.114,274210,0
2016-04-04,91.282,91.555,89.115,89.224,197359,0
2016-04-05,88.781,89.943,88.573,89.115,223542,0
2016-04-06,89.017,89.933,87.611,88.909,199931,0
2016-04-07,88.16,88.496,86.704,87.471,289507,0
2016-04-08,88.278,88.613,86.349,86.791,188551,0
2016-04-11,86.368,87.63,85.916,85.955,381093,0
2016-04-12,86.112,86.447,84.675,84.871,376031,0
2016-04-13,85.296,86.993,85.296,86.973,335640,0
2016-04-14,86.728,87.162,85.256,86.273,263030,0
2016-04-15,86.441,86.441,84.615,84.911,204406,0
2016-04-18,84.765,85.385,84.31,84.841,211145,0
2016-04-19,84.981,85.111,83.767,84.042,208604,0
2016-04-20,84.122,84.705,83.608,83.717,364174,0
2016-04-21,83.885,84.231,82.287,82.346,202534,0
2016-04-22,82.691,82.79,81.834,82.029,211441,0
2016-04-25,81.604,82.563,81.18,81.989,338109,0
2016-04-26,81.873,83.521,81.14,83.323,398428,0
2016-04-27,83.244,84.526,82.721,84.379,305483,0
2016-04-28,83.578,84.516,82.652,82.819,140772,0
2016-04-29,82.711,83.125,80.831,81.486,196726,0
2016-05-02,78.851,80.51,77.945,80.392,409384,0
2016-05-03,79.799,79.869,77.412,77.905,279627,0
2016-05-04,77.599,78.596,77.124,77.481,173930,0
2016-05-05,77.964,78.389,76.908,77.135,306195,0
2016-05-06,76.918,78.161,76.524,78.131,208916,0
2016-05-09,78.369,79.474,78.369,78.991,249758,0
2016-05-10,79.395,79.888,78.901,79.859,169821,0
2016-05-11,79.829,80.975,79.355,80.273,345911,0
2016-05-12,80.579,81.042,78.517,78.625,321693,0
2016-05-13,78.557,79.524,78.339,78.921,155897,0
2016-05-16,78.803,80.776,78.581,80.243,157206,0
2016-05-17,79.859,80.589,78.723,78.981,169753,0
2016-05-18,79.878,83.559,79.878,82.927,336325,0
2016-05-19,82.463,83.807,81.614,82.701,257770,0
2016-05-20,82.997,84.645,82.819,83.707,214969,0
2016-05-23,83.945,85.059,83.905,84.487,169450,0
2016-05-24,85.099,87.192,84.143,87.113,237809,0
2016-05-25,87.487,87.817,85.908,86.234,252336,0
2016-05-26,86.678,87.24,85.977,87.113,179096,0
2016-05-27,87.063,89.184,86.915,89.135,251364,0
2016-05-31,89.115,90.171,88.75,89.905,402140,0
2016-06-01,89.451,91.04,88.988,90.822,353599,0
2016-06-02,90.665,91.889,90.023,91.573,433414,0
2016-06-03,91.554,91.671,90.902,91.583,230579,0
2016-06-06,91.484,93.281,90.103,93.162,334931,0
2016-06-07,93.162,94.672,92.945,94.219,432234,0
2016-06-08,91.859,94.696,91.484,94.219,510567,0
2016-06-09,93.735,94.948,93.715,94.859,188720,0
2016-06-10,94.228,94.721,93.221,93.646,173382,0
2016-06-13,93.418,93.646,91.988,92.028,253136,0
2016-06-14,91.484,91.968,87.921,91.356,550495,0
2016-06-15,91.948,92.195,91.02,91.336,232992,0
2016-06-16,90.527,91.454,90.033,91.326,289200,0
2016-06-17,90.961,91.573,89.747,90.151,316166,0
2016-06-20,91.474,91.839,91.04,91.326,186782,0
2016-06-21,91.454,92.589,90.99,92.086,195298,0
2016-06-22,91.77,92.974,91.652,91.721,162478,0
2016-06-23,92.747,92.886,92.19,92.767,356033,0
2016-06-24,94.584,96.715,92.628,92.807,1001335,0
2016-06-27,91.918,91.998,88.84,89.135,399008,0
2016-06-28,89.964,91.642,89.619,91.316,325971,0
2016-06-29,92.482,92.549,91.01,91.789,341360,0
2016-06-30,92.195,93.646,91.573,93.576,368787,0
2016-07-01,93.291,93.842,91.938,92.323,231647,0
2016-07-05,92.204,92.447,90.725,91.02,343112,0
2016-07-06,90.605,92.866,90.458,92.678,305641,0
2016-07-07,92.767,93.047,92.077,92.609,162872,0
2016-07-08,93.35,93.536,92.549,92.827,349939,0
2016-07-11,93.112,95.727,93.112,95.491,588941,0
2016-07-12,95.886,96.597,95.422,96.123,268050,0
2016-07-13,96.35,97.962,96.35,97.764,329980,0
2016-07-14,97.972,98.536,97.724,98.189,228297,0
2016-07-15,98.734,99.007,98.278,98.867,189720,0
2016-07-18,98.897,99.75,98.594,98.724,182783,0
2016-07-19,98.635,98.877,97.952,98.318,151947,0
2016-07-20,98.897,99.71,98.358,99.166,114970,0
2016-07-21,98.705,98.947,97.843,98.229,174576,0
2016-07-22,98.229,98.467,96.984,98.268,128374,0
2016-07-25,98.268,99.76,98.189,99.156,165019,0
2016-07-26,99.216,100.61,98.695,100.58,210899,0
2016-07-27,100.67,101.67,99.71,101.51,218259,0
2016-07-28,101.6,101.97,100.3,100.3,211545,0
2016-07-29,100,100.89,99.176,99.415,215472,0
2016-08-01,99.395,100.85,99.345,100.76,175893,0
2016-08-02,100.61,100.75,99.475,99.9,219510,0
2016-08-03,99.59,100.23,98.897,100.2,240081,0
2016-08-04,100.33,101.19,98.645,99.365,268095,0
2016-08-05,99.63,101.18,99.465,100.28,200895,0
2016-08-08,100.53,100.91,100.27,100.57,198947,0
2016-08-09,100.41,101.73,100.41,101.16,166787,0
2016-08-10,101.01,101.92,100.91,101.86,114797,0
2016-08-11,102.32,103.99,102.32,103.39,288694,0
2016-08-12,103.4,103.81,102.62,103.44,172522,0
2016-08-15,103.44,104.26,103.2,103.26,134327,0
2016-08-16,103.22,103.22,101.95,102.02,114098,0
2016-08-17,101.81,101.96,100.79,101.66,126135,0
2016-08-18,101.34,103.62,99.95,103.56,140969,0
2016-08-19,103.57,104.99,102.47,104.87,167285,0
2016-08-22,104.76,105.58,103.87,105.58,140234,0
2016-08-23,106.05,106.84,105.05,106.31,181421,0
2016-08-24,106.04,106.27,105.64,105.97,125723,0
2016-08-25,105.31,106.14,104.81,105.15,221895,0
2016-08-26,105.08,105.58,103.9,104.45,293117,0
2016-08-29,104.61,105.28,104.24,105.13,173804,0
2016-08-30,104.75,106.01,104.59,106,213584,0
2016-08-31,105.63,106.09,104.5,104.98,150830,0
2016-09-01,104.72,105.55,104.09,105.08,167283,0
2016-09-02,105.45,105.81,104.65,105.15,134849,0
2016-09-06,104.92,105.24,103.92,104.97,202570,0
2016-09-07,104.97,105.78,104.57,105.73,247589,0
2016-09-08,105.25,105.25,103.52,103.55,203376,0
2016-09-09,103,103.01,101.27,101.27,230001,0
2016-09-12,101.14,102.62,100.75,102.57,189282,0
2016-09-13,101.97,102.79,100.35,100.84,206552,0
2016-09-14,101.11,101.32,99.9,100.04,311649,0
2016-09-15,99.88,101.89,99.88,101.16,330604,0
2016-09-16,101.43,101.43,99.61,100.39,438667,0
2016-09-19,101.32,103.6,100.84,102.98,239771,0
2016-09-20,103.49,103.49,102.39,102.58,200384,0
2016-09-21,103.09,104.17,102.45,104.16,196329,0
2016-09-22,104.47,107.11,104.47,107.03,200199,0
2016-09-23,106.31,106.57,105.21,105.49,174969,0
2016-09-26,105.08,106.09,104.65,104.99,284721,0
2016-09-27,113.82,116.68,112.05,115.33,786668,0
2016-09-28,115.9,117.48,113.86,114.21,528408,0
2016-09-29,114.34,114.4,111.43,112.2,479961,0
2016-09-30,113.11,113.91,111.65,112.85,237527,0
2016-10-03,112.85,113.03,110.07,110.4,325669,0
2016-10-04,110.19,112.04,110.19,110.84,327417,0
2016-10-05,110.56,112.42,110.54,110.77,308901,0
2016-10-06,110.34,111.56,109.17,111.44,334508,0
2016-10-07,111.26,111.89,108.89,109.47,266734,0
2016-10-10,109.44,112.14,109.43,109.56,227807,0
2016-10-11,109.22,109.22,106.36,106.84,242719,0
2016-10-12,106.89,106.95,105.41,105.67,220225,0
2016-10-13,104.75,105.88,103.33,105.12,287983,0
2016-10-14,105.61,106.54,103.85,103.93,226656,0
2016-10-17,103.93,104.8,103.2,103.32,240031,0
2016-10-18,104.46,104.58,103.58,103.79,160543,0
2016-10-19,104.23,104.77,103.57,103.8,156831,0
2016-10-20,103.86,104.45,103.03,103.88,132116,0
2016-10-21,102.95,103.89,102.43,103.78,127705,0
2016-10-24,105.05,105.05,103.38,104.11,223870,0
2016-10-25,104.03,104.55,102.62,103.13,193439,0
2016-10-26,102.71,103.5,102.08,102.16,201588,0
2016-10-27,102.76,103.09,101.24,101.72,159449,0
2016-10-28,101.42,102.37,100.94,100.99,157002,0
2016-10-31,101.08,101.99,100.45,101.64,193100,0
2016-11-01,101.78,102.09,99.76,100.18,191300,0
2016-11-02,100.16,101.29,99.66,100.21,258534,0
2016-11-03,100.21,100.66,99.65,99.8,139892,0
2016-11-04,100.16,101.13,99.186,99.77,169759,0
2016-11-07,101.95,103.78,101.06,103.07,320722,0
2016-11-08,102.66,102.99,101.07,101.31,154009,0
2016-11-09,100.11,103.58,100.04,103.58,204602,0
2016-11-10,104.72,105.87,103.64,104.56,214634,0
2016-11-11,104.66,108.5,104.66,108.36,237090,0
2016-11-14,109.26,111.27,109.14,110.09,270171,0
2016-11-15,110.37,112.19,109.35,111.85,191892,0
2016-11-16,111.76,112.49,110.31,112.29,161493,0
2016-11-17,112.69,113.11,111.4,112.82,116643,0
2016-11-18,113.03,114.1,112.19,113.99,123214,0
2016-11-21,113.98,114.62,112.96,114.13,97932,0
2016-11-22,114.84,116.34,113.83,116.24,207389,0
2016-11-23,115.74,116.61,115.49,116.52,87525,0
2016-11-25,116.16,117.66,115.62,117.66,44686,0
2016-11-28,117.46,117.67,116.53,117.03,110272,0
2016-11-29,117.3,117.65,116,116.3,158318,0
2016-11-30,117.04,117.21,115.64,115.89,147127,0
2016-12-01,115.93,116.95,115.31,116.47,122269,0
2016-12-02,116.65,117.89,115.6,117.68,120086,0
2016-12-05,118.28,120.87,117.82,120.64,176895,0
2016-12-06,121.22,122.11,120.1,121.58,135497,0
2016-12-07,121.85,123.45,121.09,123.28,117942,0
2016-12-08,123.41,125.79,122.81,125.68,167405,0
2016-12-09,126.45,126.45,124.34,125.41,115007,0
2016-12-12,124.65,125.72,123.33,124.36,134230,0
2016-12-13,125.02,126.46,124.53,126.23,136975,0
2016-12-14,126.93,126.93,123.57,124.32,150000,0
2016-12-15,124.64,125.7,123.61,124.73,136221,0
2016-12-16,125.49,125.78,122.95,123.15,363058,0
2016-12-19,123.1,124.54,122.15,123.47,276849,0
2016-12-20,124.21,124.84,121.64,123.5,203776,0
2016-12-21,123.3,124.02,122.39,122.52,160319,0
2016-12-22,122.52,122.78,120.26,121.35,165247,0
2016-12-23,121.62,122.33,120.75,121.58,129383,0
2016-12-27,121.42,123.66,121.42,122.72,237828,0
2016-12-28,122.7,122.8,120.43,120.9,114978,0
2016-12-29,121.07,121.76,120.49,121.72,145574,0
2016-12-30,121.92,121.96,119.67,119.96,228960,0
2017-01-03,121.06,121.81,118.82,120.18,181567,0
2017-01-04,120.27,123.05,120.07,122.44,303278,0
2017-01-05,122.44,123.41,121.16,122.22,223766,0
2017-01-06,122.69,122.69,120.41,120.61,213529,0
2017-01-09,120.26,120.64,119.18,119.54,236009,0
2017-01-10,119.94,122.06,118.37,121.08,440637,0
2017-01-11,122.45,128.36,120.48,126.83,637838,0
2017-01-12,126.36,127.08,120.91,123.86,637790,0
2017-01-13,124.55,126.2,124.42,124.63,210011,0
2017-01-17,124.72,124.72,121.42,121.71,192095,0
2017-01-18,122.29,122.71,121.13,121.83,193207,0
2017-01-19,122.29,123.21,119.48,119.79,162837,0
2017-01-20,119.79,121.24,119.7,120.41,291720,0
2017-01-23,120.26,120.82,117.96,119.27,137383,0
2017-01-24,119.85,121.43,119.71,120.75,132790,0
2017-01-25,122.31,122.31,120.69,120.91,148909,0
2017-01-26,120.01,120.98,119.16,119.52,182352,0
2017-01-27,119.52,120.07,118.94,119.31,180209,0
2017-01-30,118.62,119.01,117.04,118.84,153217,0
2017-01-31,118.53,119.85,117.61,119.37,158993,0
2017-02-01,120.57,120.58,117.39,117.49,168965,0
2017-02-02,117.34,118.85,116.85,117.99,252894,0
2017-02-03,118.82,120.41,118.59,119.57,107389,0
2017-02-06,119.08,119.11,117.29,117.8,107184,0
2017-02-07,117.67,118.09,116.19,116.97,147075,0
2017-02-08,116.38,118.36,116.24,116.51,206157,0
2017-02-09,116.98,118.99,116.98,118.44,178512,0
2017-02-10,119.19,119.28,117.4,117.44,393880,0
2017-02-13,118.34,118.96,117.53,118.54,126630,0
2017-02-14,118.18,118.97,116.92,118.68,126555,0
2017-02-15,117.96,118.82,117.4,118.53,68977,0
2017-02-16,118.83,118.83,116.73,117.79,129164,0
2017-02-17,117.76,118.08,116.49,117.56,129767,0
2017-02-21,117.9,119.07,117.63,118.66,225933,0
2017-02-22,118.49,119.23,118.24,119.01,107765,0
2017-02-23,119.44,119.44,116.95,118.02,128426,0
2017-02-24,117.29,118.29,116.75,118.28,110542,0
2017-02-27,118.07,118.91,117.04,118.06,119682,0
2017-02-28,117.67,117.69,115.91,116.14,147533,0
2017-03-01,117.44,120.16,116.78,119.46,194435,0
2017-03-02,118.92,119.09,117.68,117.92,102804,0
2017-03-03,117.95,118.52,116.51,117.64,137008,0
2017-03-06,117,117.63,115.97,117.22,96644,0
2017-03-07,117.22,117.25,115.95,116.6,82814,0
2017-03-08,117.2,117.2,115.41,115.65,94326,0
2017-03-09,115.4,117.08,115.12,115.42,110633,0
2017-03-10,116.06,117.24,115.17,116.17,102412,0
2017-03-13,115.96,116.76,115.63,116.63,80434,0
2017-03-14,115.9,116.84,115.04,116.44,121140,0
2017-03-15,116.94,119.32,116.82,118.95,160149,0
2017-03-16,119.68,120.95,118.36,118.74,156366,0
2017-03-17,119.09,119.4,116.94,119.09,270337,0
2017-03-20,119.18,119.39,117.72,117.98,105333,0
2017-03-21,118.81,119,114.28,114.73,162375,0
2017-03-22,114.36,115.5,113.5,114.62,157107,0
2017-03-23,114.43,116.77,113.49,116.2,144796,0
2017-03-24,116.81,117.4,115.58,116.16,134939,0
2017-03-27,115.22,117.86,114.92,117.51,206138,0
2017-03-28,117.19,117.19,108.26,111.63,578154,0
2017-03-29,111.66,111.66,109.89,110.74,218868,0
2017-03-30,110.59,111.99,110.09,110.41,196017,0
2017-03-31,110.51,111.72,110.11,111.19,240442,0
2017-04-03,111.3,111.61,108.94,109.77,172752,0
2017-04-04,109.62,111.08,108.15,109.13,175381,0
2017-04-05,109.82,110.58,104.86,105.02,339037,0
2017-04-06,104.79,104.79,102.04,102.76,307417,0
2017-04-07,102.36,104.08,102.29,103.78,294220,0
2017-04-10,103.63,104.92,102.66,102.67,217705,0
2017-04-11,102.45,103.42,101.04,103.05,410659,0
2017-04-12,106.36,108.7,102.79,103.55,526108,0
2017-04-13,103.67,105.89,103.55,105.2,428892,0
2017-04-17,105.94,106.67,104.89,106.25,233968,0
2017-04-18,106.04,106.67,105.16,106.14,223770,0
2017-04-19,106.43,106.97,105.39,105.74,320730,0
2017-04-20,106.13,107.36,105.41,107.15,206955,0
2017-04-21,107.13,107.16,106.07,106.25,190416,0
2017-04-24,107.87,109.08,107.47,108.85,173508,0
2017-04-25,109.87,110.51,109.45,109.57,169442,0
2017-04-26,109.57,111.13,109.29,109.97,200932,0
2017-04-27,110.15,110.8,108.76,109.1,135385,0
2017-04-28,109.05,109.2,107.54,107.96,233348,0
2017-05-01,108.11,109.59,107.28,108.9,179310,0
2017-05-02,108.87,109.32,107.42,107.8,117400,0
2017-05-03,106.98,108.53,106.76,107.69,188502,0
2017-05-04,107.79,108.35,107.37,107.65,138427,0
2017-05-05,108.09,108.69,106.83,108.59,93358,0
2017-05-08,108.33,110.5,108.29,108.38,136256,0
2017-05-09,108.2,109.59,107.45,107.91,142557,0
2017-05-10,107.5,109,107.21,108.87,120376,0
2017-05-11,108.18,110.2,107.71,108.77,200632,0
2017-05-12,108.38,108.62,107.53,108.32,145812,0
2017-05-15,109.09,110.06,108.49,109.44,145182,0
2017-05-16,109.84,109.84,108.49,109.41,125649,0
2017-05-17,108.06,108.74,105.46,105.49,171280,0
2017-05-18,105.26,106.28,104.49,104.82,210207,0
2017-05-19,108.03,109.91,106.9,108.4,235536,0
2017-05-22,108.52,109.92,108.14,109.62,171810,0
2017-05-23,109.82,110.03,108.26,109.41,113544,0
2017-05-24,109.69,110.88,109.39,110.6,254470,0
2017-05-25,111.02,113.06,110.07,112.49,185656,0
2017-05-26,112.39,112.39,110.08,110.41,177160,0
2017-05-30,110.15,111.4,109.21,110.58,92015,0
2017-05-31,111.18,111.18,108.98,110.78,146378,0
2017-06-01,111.06,113.03,109.53,112.96,223612,0
2017-06-02,113.34,113.75,112.02,112.21,142347,0
2017-06-05,112.03,112.56,110.48,110.54,122220,0
2017-06-06,110.07,114.27,107.76,114.08,330821,0
2017-06-07,113.96,115.08,113.44,114.27,228457,0
2017-06-08,114.31,118.2,114.15,118.04,199574,0
2017-06-09,118.77,120.45,117.36,118.88,338573,0
2017-06-12,118.63,119.06,115.52,116.88,282476,0
2017-06-13,117.43,118.13,115.61,116.81,220182,0
2017-06-14,116.24,118.08,115.66,117.64,239795,0
2017-06-15,116.48,118.28,116.48,118.12,167737,0
2017-06-16,117.56,118.04,115.79,117.73,328459,0
2017-06-19,117.99,119.72,117.29,119.26,254952,0
2017-06-20,119,120.2,117.93,119.51,186672,0
2017-06-21,119.68,120.31,118.94,119.81,166152,0
2017-06-22,119.73,122.18,119.57,121.31,630409,0
2017-06-23,121.75,128.68,119.7,127.81,991600,0
2017-06-26,129.01,130.77,125.64,125.73,359607,0
2017-06-27,125.46,125.46,120.46,120.54,341743,0
2017-06-28,121.86,122.27,120.68,121.93,252139,0
2017-06-29,122.34,122.5,118.67,119.77,214006,0
2017-06-30,120.08,120.61,118.75,119.44,193035,0
2017-07-03,119.6,120.38,118.76,118.86,96455,0
2017-07-05,118.86,119.22,117.98,118.84,203581,0
2017-07-06,117.73,118.65,116.88,117.29,179294,0
2017-07-07,117.8,120.62,117.74,120.18,192451,0
2017-07-10,120.18,120.36,117.69,118.21,287632,0
2017-07-11,118.48,119.85,117.7,118.73,241297,0
2017-07-12,119.77,120.95,118.5,119.44,298920,0
2017-07-13,119.53,120.25,118.17,119.76,168713,0
2017-07-14,119.64,121.35,119.33,120.47,211642,0
2017-07-17,120.54,121.03,119.46,120.76,207799,0
2017-07-18,120.66,120.97,118.87,119.78,235389,0
2017-07-19,120.51,121.29,120.23,121.03,215443,0
2017-07-20,121.28,121.64,120.17,120.93,250361,0
2017-07-21,121.18,121.56,119.33,119.55,173829,0
2017-07-24,119.7,120.56,119.15,120.15,152999,0
2017-07-25,120.65,121.03,119.57,120.77,213883,0
2017-07-26,120.95,121.45,119.71,120.64,124962,0
2017-07-27,121.16,121.44,118.62,120.12,174529,0
2017-07-28,119.64,120.27,118.73,119.78,170724,0
2017-07-31,119.63,119.74,117.99,118.65,222075,0
2017-08-01,119.43,120.31,117.82,119.66,235293,0
2017-08-02,119.81,120.75,118.14,118.26,274293,0
2017-08-03,118.97,119.18,117.36,117.77,253440,0
2017-08-04,118.35,119.22,117.55,117.97,116571,0
2017-08-07,118.07,119.49,117.61,119.28,145856,0
2017-08-08,119.1,120.51,118.2,118.89,102484,0
2017-08-09,118.3,119.15,116.91,118.47,121242,0
2017-08-10,117.56,118.04,116.13,116.15,119867,0
2017-08-11,115.9,116.32,114.91,116.03,124881,0
2017-08-14,117.08,118.39,116.27,117.66,122577,0
2017-08-15,118.53,118.68,116.91,117.15,71695,0
2017-08-16,117.42,119.3,117.23,117.96,91398,0
2017-08-17,117.63,117.67,114.96,114.97,116711,0
2017-08-18,114.01,115.21,113.99,114.14,92330,0
2017-08-21,113.82,113.82,112.58,113.54,153383,0
2017-08-22,113.9,115.78,113.9,115.12,97495,0
2017-08-23,114.42,115.41,113.02,113.81,104479,0
2017-08-24,114.48,115.21,113.34,114.76,135969,0
2017-08-25,115.85,117.44,115.8,116.17,136681,0
2017-08-28,116.45,117.1,115.61,116.19,63560,0
2017-08-29,115.74,116.93,115.1,116.37,71987,0
2017-08-30,116.14,118.11,116.04,117.8,117587,0
2017-08-31,118.09,119.73,117.61,119.34,121638,0
2017-09-01,115.33,116.24,113.16,114.62,242238,0
2017-09-05,114.17,114.36,111.76,112.42,330459,0
2017-09-06,112.62,112.74,111.35,111.73,368204,0
2017-09-07,112.07,112.07,109.96,110.78,132005,0
2017-09-08,110.58,111.47,109.77,111.1,149165,0
2017-09-11,112.06,114.51,111.45,113.67,169944,0
2017-09-12,113.95,115.11,113.27,114.81,124638,0
2017-09-13,114.58,115.44,113.71,114.84,95356,0
2017-09-14,115.04,115.48,114.32,115.31,108828,0
2017-09-15,115.47,116.23,114.93,115.89,270805,0
2017-09-18,117.2,117.88,116.38,116.77,246993,0
2017-09-19,117.12,118.89,116.63,116.88,234233,0
2017-09-20,117.37,117.37,113.74,114.61,198046,0
2017-09-21,114.43,114.97,113.37,114.55,157869,0
2017-09-22,114.28,116.08,113.77,115.84,182035,0
2017-09-25,116.1,116.94,114.76,116.24,395897,0
2017-09-26,125.72,128.59,121.45,125.43,889480,0
2017-09-27,126.41,127.12,123.28,125.42,396279,0
2017-09-28,124.36,127.91,124.35,126.6,271175,0
2017-09-29,126.23,127.54,125.81,126.22,204960,0
2017-10-02,126.8,127.8,126.33,127.62,177873,0
2017-10-03,128.36,129.12,127.91,128.38,275158,0
2017-10-04,128.87,129.59,127.47,128.43,286563,0
2017-10-05,128.99,130.96,127.87,130.06,203497,0
2017-10-06,129.29,130.03,128.62,129.65,183288,0
2017-10-09,129.39,130.83,129.23,130.23,126754,0
2017-10-10,130.08,131.55,129.64,130.57,174965,0
2017-10-11,130.77,132.75,130.5,132.49,286066,0
2017-10-12,132.15,133.26,132.13,132.63,159540,0
2017-10-13,133.1,133.44,132.29,132.78,136841,0
2017-10-16,133.59,134.51,131.91,132.41,233923,0
2017-10-17,132.41,133.36,130.95,131.25,145673,0
2017-10-18,131.85,132.58,131.125,132.09,234415,0
2017-10-19,131.67,131.67,129.44,130.62,107101,0
2017-10-20,132.06,132.06,130.89,131.31,107422,0
2017-10-23,131.02,131.64,129.35,131.05,164431,0
2017-10-24,131.71,133.15,131.181,132.02,143280,0
2017-10-25,131.42,131.9,129.96,131.69,125822,0
2017-10-26,132.04,133.65,131.475,133.5,162025,0
2017-10-27,133.14,134.71,133.14,134.09,251757,0
2017-10-30,133.84,134.96,133.28,134.01,256831,0
2017-10-31,132.93,135.87,132.93,134.88,239040,0
2017-11-01,135.52,135.52,132.56,132.78,227151,0
2017-11-02,132.88,132.88,130.32,132.42,158172,0
2017-11-03,132.7,132.92,129.72,130.02,184063,0
2017-11-06,129.68,130.915,129.09,129.89,168721,0
2017-11-07,129.96,129.96,128.11,129.44,170799,0
2017-11-08,129.57,129.74,129.57,129.57,113367,0
2017-11-09,128.32,130.61,128.15,130.27,235622,0
2017-11-10,129.76,132.25,129.76,130.36,273708,0
