Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.007,27.761,26.941,27.761,20921,0
2005-02-28,27.771,27.771,27.293,27.638,21129,0
2005-03-01,27.678,28.155,27.399,28.155,25207,0
2005-03-02,28.155,28.682,28.155,28.613,31796,0
2005-03-03,28.623,28.662,28.297,28.595,18725,0
2005-03-04,28.643,28.747,28.421,28.517,20398,0
2005-03-07,28.421,28.766,28.373,28.459,9939,0
2005-03-08,28.489,28.527,28.213,28.221,29916,0
2005-03-09,28.155,28.174,27.381,27.381,49163,0
2005-03-10,27.437,27.725,27.428,27.437,16529,0
2005-03-11,27.437,27.437,27.064,27.236,12446,0
2005-03-14,27.168,27.476,27.149,27.333,10356,0
2005-03-15,27.39,27.582,27.245,27.245,15478,0
2005-03-16,27.245,27.293,26.949,26.959,13600,0
2005-03-17,26.959,27.045,26.865,26.865,11716,0
2005-03-18,26.922,26.922,26.548,26.548,50732,0
2005-03-21,26.576,26.818,26.576,26.681,9206,0
2005-03-22,26.691,26.691,26.405,26.405,13911,0
2005-03-23,26.405,26.74,26.405,26.423,24056,0
2005-03-24,26.462,26.72,26.405,26.423,20292,0
2005-03-28,26.48,26.912,26.414,26.837,19039,0
2005-03-29,26.846,26.893,26.049,26.049,14228,0
2005-03-30,26.147,26.395,26.147,26.245,28032,0
2005-03-31,26.312,26.462,25.953,26.098,33055,0
2005-04-01,26.147,26.254,25.096,26.001,81589,0
2005-04-04,26.001,27.847,26.001,27.064,43304,0
2005-04-05,27.197,27.535,27.084,27.084,16529,0
2005-04-06,27.197,27.486,27.197,27.275,19455,0
2005-04-07,27.39,27.486,27.207,27.428,6485,0
2005-04-08,27.476,27.476,26.789,26.789,9102,0
2005-04-11,26.912,27.149,26.865,26.865,16948,0
2005-04-12,26.865,26.865,26.088,26.633,22488,0
2005-04-13,26.633,27.026,26.216,26.216,14016,0
2005-04-14,26.264,26.48,26.098,26.098,13808,0
2005-04-15,26.147,26.302,25.429,25.429,14749,0
2005-04-18,25.429,25.574,25.181,25.4,15902,0
2005-04-19,25.4,25.927,25.4,25.88,17886,0
2005-04-20,25.813,25.813,25.42,25.42,24579,0
2005-04-21,25.515,26.196,25.505,26.098,15902,0
2005-04-22,26.137,26.206,25.88,26.049,17990,0
2005-04-25,26.098,26.098,25.754,25.861,11924,0
2005-04-26,25.908,26.049,25.048,25.199,21339,0
2005-04-27,25.143,25.735,24.906,25.603,12657,0
2005-04-28,25.505,25.505,25.238,25.238,21549,0
2005-04-29,25.238,25.304,24.539,25.048,39957,0
2005-05-02,25.161,25.257,24.428,24.769,20398,0
2005-05-03,24.866,25.333,24.866,25.038,23219,0
2005-05-04,24.896,25.574,24.896,25.505,28974,0
2005-05-05,25.362,25.478,24.866,24.876,7634,0
2005-05-06,25.333,25.584,25.333,25.429,16529,0
2005-05-09,25.429,25.505,25.287,25.429,10878,0
2005-05-10,25.382,25.382,25.238,25.247,22698,0
2005-05-11,25.333,25.429,25.143,25.382,13705,0
2005-05-12,25.429,25.429,24.759,24.769,10145,0
2005-05-13,24.712,25.011,24.52,24.567,12029,0
2005-05-16,24.475,24.712,24.475,24.645,8997,0
2005-05-17,24.635,24.673,24.447,24.548,13180,0
2005-05-18,24.616,25.277,24.597,25.277,19562,0
2005-05-19,25.333,25.754,25.333,25.718,11611,0
2005-05-20,25.718,26.128,25.66,26.059,6798,0
2005-05-23,26.157,26.462,26.049,26.098,23953,0
2005-05-24,26.001,26.001,25.718,25.803,9834,0
2005-05-25,25.718,25.718,25.048,25.048,18618,0
2005-05-26,25.096,25.564,25.011,25.153,35773,0
2005-05-27,25.153,25.478,25.133,25.448,8783,0
2005-05-31,25.525,25.783,25.525,25.584,12972,0
2005-06-01,25.584,25.783,25.478,25.735,16108,0
2005-06-02,25.603,26.059,25.603,26.04,11195,0
2005-06-03,26.04,26.078,25.813,25.822,29393,0
2005-06-06,25.735,25.813,25.67,25.783,4079,0
2005-06-07,25.793,26.001,25.735,25.841,13808,0
2005-06-08,25.841,25.944,25.68,25.68,7530,0
2005-06-09,25.68,25.981,25.603,25.981,5022,0
2005-06-10,26.049,26.049,25.841,25.841,12239,0
2005-06-13,26.03,26.72,25.927,26.691,13076,0
2005-06-14,26.595,26.865,26.52,26.865,10878,0
2005-06-15,26.959,27.054,26.661,27.054,16108,0
2005-06-16,26.998,27.486,26.959,27.486,16317,0
2005-06-17,27.678,27.678,27.361,27.361,57219,0
2005-06-20,27.265,27.342,27.131,27.168,10565,0
2005-06-21,27.207,27.245,27.141,27.197,10771,0
2005-06-22,27.342,27.725,27.342,27.515,12446,0
2005-06-23,27.525,27.725,27.103,27.103,20398,0
2005-06-24,27.054,27.064,26.293,26.48,33891,0
2005-06-27,26.49,26.769,26.49,26.71,8055,0
2005-06-28,26.76,28.25,26.76,28.24,29603,0
2005-06-29,28.334,28.976,28.287,28.662,46757,0
2005-06-30,28.469,28.537,27.149,27.159,35881,0
2005-07-01,27.197,27.428,27.121,27.303,4707,0
2005-07-05,27.303,27.725,27.245,27.486,14330,0
2005-07-06,27.447,27.687,27.371,27.456,17468,0
2005-07-07,27.361,27.716,27.342,27.678,15902,0
2005-07-08,27.725,28.527,27.725,28.297,58683,0
2005-07-11,28.109,28.682,27.944,28.344,54918,0
2005-07-12,28.344,28.43,28.109,28.194,28554,0
2005-07-13,28.05,28.118,27.905,27.983,10878,0
2005-07-14,28.06,28.363,27.866,27.924,39017,0
2005-07-15,27.827,27.837,27.342,27.553,10463,0
2005-07-18,27.525,27.525,27.293,27.303,8893,0
2005-07-19,27.399,27.954,27.399,27.915,17364,0
2005-07-20,27.725,28.682,27.678,28.585,13705,0
2005-07-21,28.489,28.527,27.964,27.974,13076,0
2005-07-22,28.013,28.44,27.866,28.411,21339,0
2005-07-25,28.43,28.43,27.535,27.628,23219,0
2005-07-26,27.725,28.109,27.628,28.03,7324,0
2005-07-27,28.06,28.079,27.582,27.964,8893,0
2005-07-28,27.964,28.613,27.954,28.595,17990,0
2005-07-29,28.469,28.489,28.344,28.392,12865,0
2005-08-01,28.297,28.537,28.174,28.203,21967,0
2005-08-02,28.137,28.392,28.089,28.221,17468,0
2005-08-03,28.155,28.24,27.857,27.857,7634,0
2005-08-04,27.725,27.827,27.188,27.188,18305,0
2005-08-05,27.361,27.535,27.361,27.39,21967,0
2005-08-08,27.39,27.599,27.39,27.553,17781,0
2005-08-09,27.648,28.013,27.553,27.563,15797,0
2005-08-10,27.582,27.725,26.988,27.236,13180,0
2005-08-11,27.342,27.648,27.149,27.628,18725,0
2005-08-12,27.535,27.535,26.883,26.912,13180,0
2005-08-15,26.922,27.437,26.789,27.342,14540,0
2005-08-16,27.245,27.245,26.558,26.71,15902,0
2005-08-17,26.769,27.026,26.51,26.72,11611,0
2005-08-18,26.671,26.769,26.576,26.633,18408,0
2005-08-19,26.633,26.633,26.405,26.558,8371,0
2005-08-22,26.462,26.613,26.293,26.613,13282,0
2005-08-23,26.567,26.76,26.423,26.48,11195,0
2005-08-24,26.385,26.72,26.196,26.273,13389,0
2005-08-25,26.623,26.865,25.927,26.118,52196,0
2005-08-26,26.147,26.147,24.915,25.143,35356,0
2005-08-29,25.048,25.574,24.857,25.554,26044,0
2005-08-30,25.584,25.584,25.048,25.257,10983,0
2005-08-31,25.333,25.574,25.104,25.468,23953,0
2005-09-01,25.468,25.718,25.468,25.67,4497,0
2005-09-02,25.623,25.66,25.247,25.296,7530,0
2005-09-06,25.342,26.098,25.342,26.098,14958,0
2005-09-07,26.098,26.098,25.699,26.02,13911,0
2005-09-08,25.953,25.953,25.228,25.352,17256,0
2005-09-09,25.333,25.525,25.048,25.218,20921,0
2005-09-12,25.218,26.264,25.123,26.049,31796,0
2005-09-13,26.001,26.128,25.574,25.774,16630,0
2005-09-14,25.783,25.783,24.062,24.072,29185,0
2005-09-15,24.12,24.244,23.986,24.244,12345,0
2005-09-16,24.378,24.944,24.378,24.944,75417,0
2005-09-19,24.906,24.906,24.466,24.664,26675,0
2005-09-20,25.001,25.001,23.231,23.305,42052,0
2005-09-21,23.403,23.403,23.067,23.135,30231,0
2005-09-22,23.144,23.154,22.732,23.087,31172,0
2005-09-23,22.994,23.221,22.79,23.135,16423,0
2005-09-26,23.325,23.613,23.202,23.452,15585,0
2005-09-27,23.325,23.576,23.022,23.576,18618,0
2005-09-28,23.613,23.756,23.173,23.452,14851,0
2005-09-29,23.509,24.457,23.374,24.437,22385,0
2005-09-30,24.447,25.238,24.428,25.171,22488,0
2005-10-03,25.199,25.633,25.199,25.448,23953,0
2005-10-04,25.42,25.774,25.133,25.287,20921,0
2005-10-05,25.238,25.238,24.587,24.587,14851,0
2005-10-06,24.492,24.502,23.805,24.234,25207,0
2005-10-07,24.234,24.635,24.09,24.597,10771,0
2005-10-10,24.52,24.703,24.408,24.52,10463,0
2005-10-11,24.567,24.759,24.418,24.645,24579,0
2005-10-12,24.567,24.607,24.043,24.502,18305,0
2005-10-13,24.457,25.718,24.428,25.372,28661,0
2005-10-14,25.429,25.495,25.096,25.42,8474,0
2005-10-17,25.429,25.429,24.475,24.982,18830,0
2005-10-18,24.837,25.048,24.437,24.437,12446,0
2005-10-19,24.283,25.813,24.264,25.813,19248,0
2005-10-20,25.745,25.953,25.114,25.208,17052,0
2005-10-21,25.208,26.049,25.19,25.813,16002,0
2005-10-24,25.908,26.245,25.822,26.225,13180,0
2005-10-25,26.225,26.225,25.153,25.544,21023,0
2005-10-26,25.623,25.944,25.593,25.67,9729,0
2005-10-27,25.623,25.623,24.492,24.492,16948,0
2005-10-28,24.539,24.799,24.457,24.712,17576,0
2005-10-31,24.857,25.871,24.857,25.832,20189,0
2005-11-01,25.783,25.898,25.718,25.793,8893,0
2005-11-02,25.642,26.235,25.642,26.235,13389,0
2005-11-03,26.329,26.76,26.293,26.385,25942,0
2005-11-04,26.433,26.558,26.147,26.558,15902,0
2005-11-07,26.558,26.865,26.329,26.799,14228,0
2005-11-08,26.72,26.865,26.613,26.73,6697,0
2005-11-09,26.769,27.265,26.671,27.197,10771,0
2005-11-10,27.149,27.149,26.001,26.52,22908,0
2005-11-11,26.462,26.769,26.452,26.72,11400,0
2005-11-14,26.769,26.875,26.098,26.167,17468,0
2005-11-15,26.098,26.348,25.333,25.333,24686,0
2005-11-16,25.525,25.718,24.779,24.866,16108,0
2005-11-17,25.001,25.372,24.866,25.372,17781,0
2005-11-18,25.613,26.128,25.515,26.078,23013,0
2005-11-21,26.02,26.385,25.726,26.283,11400,0
2005-11-22,26.283,26.375,26.049,26.302,9834,0
2005-11-23,26.312,26.576,26.196,26.51,5752,0
2005-11-25,26.51,26.585,26.51,26.585,1780,0
2005-11-28,26.585,26.585,25.574,25.603,14434,0
2005-11-29,25.603,25.944,25.603,25.726,17678,0
2005-11-30,25.813,26.52,25.813,26.52,26360,0
2005-12-01,26.576,26.769,26.348,26.76,32217,0
2005-12-02,26.671,27.197,26.538,27.197,25628,0
2005-12-05,27.149,27.236,26.846,27.121,13808,0
2005-12-06,27.168,27.668,27.168,27.236,12345,0
2005-12-07,27.293,27.293,26.701,26.809,13600,0
2005-12-08,26.769,27.779,26.75,27.293,14016,0
2005-12-09,27.361,27.628,27.103,27.628,8055,0
2005-12-12,27.628,27.725,27.381,27.658,13282,0
2005-12-13,27.437,27.609,27.342,27.609,16002,0
2005-12-14,27.609,27.895,27.582,27.658,11820,0
2005-12-15,27.609,27.609,26.74,27.054,16423,0
2005-12-16,27.054,27.131,26.576,26.959,86715,0
2005-12-19,26.883,26.883,26.196,26.321,20189,0
2005-12-20,26.245,26.395,26.049,26.293,25942,0
2005-12-21,26.196,26.47,26.049,26.405,9729,0
2005-12-22,26.264,26.576,26.069,26.52,19142,0
2005-12-23,26.613,26.661,26.433,26.595,2720,0
2005-12-27,26.558,26.558,25.813,25.813,13389,0
2005-12-28,25.888,26.949,25.832,26.941,27927,0
2005-12-29,26.941,26.941,26.385,26.558,20398,0
2005-12-30,26.48,26.71,26.321,26.538,17886,0
2006-01-03,26.48,26.48,25.544,25.88,24269,0
2006-01-04,25.88,26.605,25.871,26.321,15797,0
2006-01-05,26.293,26.681,26.245,26.5,19248,0
2006-01-06,26.5,26.932,26.375,26.932,21339,0
2006-01-09,27.007,27.582,27.007,27.419,8261,0
2006-01-10,27.342,28.155,27.323,28.04,17781,0
2006-01-11,28.05,28.164,27.752,28.137,28554,0
2006-01-12,28.04,28.155,27.725,27.725,11505,0
2006-01-13,27.895,28.287,27.895,28.221,19455,0
2006-01-17,28.127,28.155,27.668,27.742,15064,0
2006-01-18,27.678,28.013,27.678,28.003,17468,0
2006-01-19,28.013,28.682,28.003,28.672,14228,0
2006-01-20,28.682,28.682,27.993,28.013,17468,0
2006-01-23,27.964,28.118,27.742,28.03,15478,0
2006-01-24,28.013,28.672,27.866,28.672,32116,0
2006-01-25,28.585,28.682,28.459,28.682,14330,0
2006-01-26,28.682,29.427,28.392,29.427,42154,0
2006-01-27,29.33,30.4,29.043,30.315,34938,0
2006-01-30,30.219,30.364,29.522,29.769,27927,0
2006-01-31,29.797,29.797,29.282,29.56,24896,0
2006-02-01,29.417,30.419,29.379,30.419,17468,0
2006-02-02,30.4,30.41,29.388,29.493,22698,0
2006-02-03,29.445,29.779,29.073,29.073,13282,0
2006-02-06,29.082,29.082,28.633,28.976,9834,0
2006-02-07,28.881,29.731,28.805,29.101,19875,0
2006-02-08,28.861,29.493,28.861,29.465,14644,0
2006-02-09,29.56,29.98,29.465,29.779,22593,0
2006-02-10,29.731,29.797,28.927,29.694,41841,0
2006-02-13,29.224,29.233,28.633,28.871,16529,0
2006-02-14,28.824,28.966,28.585,28.861,37968,0
2006-02-15,28.815,29.359,28.719,29.063,16108,0
2006-02-16,29.131,29.57,29.043,29.57,7427,0
2006-02-17,29.807,30.01,29.646,30.01,12239,0
2006-02-21,29.816,29.933,29.704,29.874,21129,0
2006-02-22,29.874,31.05,29.874,30.764,21023,0
2006-02-23,30.687,31.041,30.391,30.391,20501,0
2006-02-24,30.297,30.929,30.059,30.919,17576,0
2006-02-27,30.725,31.135,30.64,31.135,15902,0
2006-02-28,31.135,31.135,30.447,30.467,99264,0
2006-03-01,30.419,31.034,30.278,30.977,14434,0
2006-03-02,30.899,31.337,30.438,30.447,21339,0
2006-03-03,30.4,30.62,30.019,30.113,19142,0
2006-03-06,30.113,30.113,29.253,29.369,32217,0
2006-03-07,29.301,29.301,28.672,28.834,30754,0
2006-03-08,28.776,29.273,28.585,29.186,19352,0
2006-03-09,29.025,29.35,28.747,28.986,31904,0
2006-03-10,28.986,29.369,28.672,29.369,30127,0
2006-03-13,29.359,29.531,29.121,29.33,21549,0
2006-03-14,29.253,29.826,29.233,29.445,32427,0
2006-03-15,29.436,29.54,29.186,29.436,18408,0
2006-03-16,29.398,29.531,29.025,29.167,19039,0
2006-03-17,29.301,29.588,29.149,29.578,92571,0
2006-03-20,29.445,30.687,29.445,30.592,31274,0
2006-03-21,30.477,30.545,29.98,30.123,37449,0
2006-03-22,30.019,30.803,29.97,30.803,20082,0
2006-03-23,30.735,30.735,30.239,30.572,18830,0
2006-03-24,30.572,30.833,30.497,30.833,14120,0
2006-03-27,30.88,30.88,30.467,30.611,8371,0
2006-03-28,30.535,30.601,29.99,30.21,19352,0
2006-03-29,30.355,30.929,30.345,30.88,15902,0
2006-03-30,30.89,30.89,29.914,30.21,21443,0
2006-03-31,30.152,30.477,29.369,30.268,43724,0
2006-04-03,30.364,30.391,29.836,29.846,18932,0
2006-04-04,29.846,30.113,29.685,30.113,31488,0
2006-04-05,30.133,30.181,29.923,30.066,20398,0
2006-04-06,29.97,30.229,29.826,30.113,19562,0
2006-04-07,30.258,30.306,29.205,29.205,34416,0
2006-04-10,28.966,29.111,27.847,27.934,20501,0
2006-04-11,28.269,29.005,27.752,27.761,31066,0
2006-04-12,27.761,28.203,27.707,27.875,16737,0
2006-04-13,27.974,28.44,27.505,27.543,41526,0
2006-04-17,27.447,27.447,26.02,26.452,40273,0
2006-04-18,26.47,27.265,26.47,27.265,37968,0
2006-04-19,27.505,28.729,27.505,28.729,40273,0
2006-04-20,28.537,28.537,28.003,28.527,11611,0
2006-04-21,29.005,29.005,27.993,28.079,24896,0
2006-04-24,28.079,28.079,27.054,27.054,10145,0
2006-04-25,26.912,27.094,26.691,27.094,23325,0
2006-04-26,27.007,28.213,26.912,27.207,27720,0
2006-04-27,27.113,27.687,26.855,27.323,21549,0
2006-04-28,27.39,28.411,27.39,27.428,28032,0
2006-05-01,27.428,28.287,27.285,27.437,39748,0
2006-05-02,27.535,27.535,26.902,27.007,35773,0
2006-05-03,26.875,27.007,26.661,26.72,22177,0
2006-05-04,26.576,27.476,26.52,27.466,33055,0
2006-05-05,27.486,28.324,27.486,28.194,14016,0
2006-05-08,28.344,28.537,28.287,28.373,12549,0
2006-05-09,27.934,27.934,27.725,27.915,12765,0
2006-05-10,27.771,27.905,27.543,27.599,24896,0
2006-05-11,27.437,27.437,26.302,26.643,52511,0
2006-05-12,26.595,26.623,26.385,26.405,39851,0
2006-05-15,26.245,27.658,26.137,27.515,53663,0
2006-05-16,27.495,28.392,27.245,27.964,25314,0
2006-05-17,27.866,28.203,27.036,27.486,59205,0
2006-05-18,27.007,27.466,26.452,26.671,48849,0
2006-05-19,26.681,28.184,26.48,27.563,47279,0
2006-05-22,27.466,28.776,26.959,28.307,51672,0
2006-05-23,28.392,28.576,26.528,26.75,56170,0
2006-05-24,26.652,27.934,26.567,27.857,78556,0
2006-05-25,27.742,28.203,27.742,28.203,26254,0
2006-05-26,28.203,28.279,28.013,28.03,21129,0
2006-05-30,27.974,28.003,26.968,27.486,66110,0
2006-05-31,27.658,28.06,27.535,28.06,89225,0
2006-06-01,28.109,28.881,27.817,28.499,71445,0
2006-06-02,28.585,28.672,27.658,27.964,95081,0
2006-06-05,27.817,27.885,26.671,26.818,112657,0
2006-06-06,26.691,26.691,25.774,26.147,44769,0
2006-06-07,26.48,27.197,26.098,26.312,33891,0
2006-06-08,26.167,26.769,25.505,26.73,42362,0
2006-06-09,26.818,27.236,25.908,25.927,26466,0
2006-06-12,25.011,25.935,25.011,25.392,40273,0
2006-06-13,25.392,26.52,25.392,25.651,59310,0
2006-06-14,25.574,26.128,25.114,25.973,36821,0
2006-06-15,26.001,27.342,25.963,27.178,21861,0
2006-06-16,27.178,27.265,25.953,26.088,170187,0
2006-06-19,26.088,26.088,25.143,25.218,31690,0
2006-06-20,25.208,25.267,24.808,24.906,40797,0
2006-06-21,24.906,25.623,24.906,25.458,34938,0
2006-06-22,25.458,26.623,25.382,26.5,49370,0
2006-06-23,26.385,26.671,25.764,26.001,27404,0
2006-06-26,26.078,27.026,26.078,26.998,22072,0
2006-06-27,27.054,27.074,25.623,25.822,48638,0
2006-06-28,25.822,26.433,25.41,25.783,86923,0
2006-06-29,25.927,27.993,25.927,27.983,40374,0
2006-06-30,28.109,29.015,27.447,29.015,67364,0
2006-07-03,28.871,28.871,28.392,28.43,19248,0
2006-07-05,28.334,28.917,27.817,28.805,44769,0
2006-07-06,29.666,29.666,28.079,28.851,41841,0
2006-07-07,28.682,28.747,27.207,27.226,29393,0
2006-07-10,27.121,27.678,27.121,27.323,33891,0
2006-07-11,27.178,27.265,26.302,27.149,28451,0
2006-07-12,27.054,27.178,26.069,26.078,20501,0
2006-07-13,26.088,26.414,25.304,25.861,57114,0
2006-07-14,25.813,25.953,25.333,25.708,29496,0
2006-07-17,25.708,26.04,25.076,25.633,43411,0
2006-07-18,25.699,26.157,25.478,26.059,50943,0
2006-07-19,26.137,27.687,26.118,27.59,45817,0
2006-07-20,27.707,27.707,25.813,25.851,44247,0
2006-07-21,25.851,25.851,24.972,25.372,27511,0
2006-07-24,25.478,27.39,25.478,27.342,37655,0
2006-07-25,27.39,27.707,26.433,27.333,33159,0
2006-07-26,27.245,27.409,26.51,26.912,27826,0
2006-07-27,27.054,27.054,25.505,25.66,33681,0
2006-07-28,25.718,27.245,25.372,26.75,38181,0
2006-07-31,26.433,27.045,26.157,26.157,38491,0
2006-08-01,26.157,26.254,25.439,25.66,64017,0
2006-08-02,25.803,26.245,25.439,25.841,57844,0
2006-08-03,25.574,26.049,25.296,25.774,48638,0
2006-08-04,25.981,26.414,25.038,25.314,35462,0
2006-08-07,25.333,25.822,25.238,25.544,31172,0
2006-08-08,25.535,25.699,25.048,25.114,40169,0
2006-08-09,25.287,26.167,25.238,25.362,57950,0
2006-08-10,25.153,26.206,25.153,26.011,28347,0
2006-08-11,25.991,25.991,25.238,25.593,28554,0
2006-08-14,25.735,26.75,25.642,25.953,18618,0
2006-08-15,26.293,26.932,26.216,26.865,14434,0
2006-08-16,27.007,28.184,27.007,27.582,47175,0
2006-08-17,27.456,27.993,27.456,27.799,16002,0
2006-08-18,27.934,27.934,27.149,27.761,16529,0
2006-08-21,27.582,27.582,26.47,26.623,43516,0
2006-08-22,26.528,26.912,26.216,26.613,21339,0
2006-08-23,26.72,27.026,26.357,26.671,28451,0
2006-08-24,26.827,26.827,26.088,26.414,20501,0
2006-08-25,26.339,26.865,26.339,26.528,14120,0
2006-08-28,26.623,27.628,26.339,27.628,18408,0
2006-08-29,27.725,28.613,27.456,28.576,40273,0
2006-08-30,28.815,29.282,28.099,28.099,51884,0
2006-08-31,28.155,28.682,28.099,28.155,27404,0
2006-09-01,28.297,28.585,27.924,27.924,19455,0
2006-09-05,27.847,28.489,27.771,28.45,20921,0
2006-09-06,28.314,28.459,26.941,27.113,37968,0
2006-09-07,27.054,27.486,26.605,26.605,19142,0
2006-09-08,26.548,26.76,26.548,26.661,7324,0
2006-09-11,26.576,28.089,26.538,27.944,24579,0
2006-09-12,28.109,29.263,27.974,28.747,76777,0
2006-09-13,28.796,28.796,27.563,27.789,53450,0
2006-09-14,27.697,27.924,27.255,27.905,28243,0
2006-09-15,28.109,28.682,27.361,28.682,127717,0
2006-09-18,28.508,28.508,27.245,27.399,36401,0
2006-09-19,27.437,27.915,26.375,27.045,43098,0
2006-09-20,27.131,28.05,26.779,27.141,53243,0
2006-09-21,27.168,28.013,26.875,27.333,26569,0
2006-09-22,27.197,27.361,26.433,27.323,39646,0
2006-09-25,27.265,27.628,26.932,27.437,30961,0
2006-09-26,27.535,27.535,27.141,27.149,22385,0
2006-09-27,27.007,28.021,27.007,27.168,37865,0
2006-09-28,27.323,27.582,26.809,27.178,27927,0
2006-09-29,27.188,27.188,26.595,26.652,60775,0
2006-10-02,26.652,26.988,25.851,26.04,40899,0
2006-10-03,26.049,27.361,25.458,27.141,80438,0
2006-10-04,27.007,27.447,27.007,27.447,30440,0
2006-10-05,27.245,27.716,27.245,27.515,25524,0
2006-10-06,27.381,27.515,26.818,26.827,36295,0
2006-10-09,26.769,27.313,26.643,27.103,19352,0
2006-10-10,27.168,27.351,26.799,27.054,25314,0
2006-10-11,26.959,27.245,26.528,26.75,20921,0
2006-10-12,26.941,27.609,26.818,27.599,29393,0
2006-10-13,27.697,28.184,27.678,28.109,27720,0
2006-10-16,28.109,28.889,28.109,28.824,23953,0
2006-10-17,28.682,28.871,28.269,28.861,31066,0
2006-10-18,28.908,29.157,27.771,28.013,51776,0
2006-10-19,28.013,28.976,27.993,28.297,20189,0
2006-10-20,28.392,28.595,28.013,28.155,12133,0
2006-10-23,27.964,28.566,27.725,28.184,18305,0
2006-10-24,28.04,28.576,27.915,28.324,8783,0
2006-10-25,28.213,28.672,27.638,28.479,22698,0
2006-10-26,28.489,28.927,28.03,28.756,42469,0
2006-10-27,28.682,28.682,27.789,27.934,20712,0
2006-10-30,27.799,28.643,27.648,28.402,22488,0
2006-10-31,28.489,28.489,27.742,27.837,22177,0
2006-11-01,27.875,28.07,26.528,26.576,31172,0
2006-11-02,26.48,26.818,26.385,26.576,33159,0
2006-11-03,26.75,27.131,26.357,26.837,25003,0
2006-11-06,26.959,27.303,26.623,27.293,17154,0
2006-11-07,27.149,27.799,26.912,26.932,17364,0
2006-11-08,26.75,27.817,26.671,27.525,22593,0
2006-11-09,27.245,27.543,26.613,26.72,33055,0
2006-11-10,26.671,27.342,26.671,27.342,15168,0
2006-11-13,27.054,27.725,27.054,27.725,26466,0
2006-11-14,27.716,28.796,27.245,28.776,43933,0
2006-11-15,28.701,29.588,28.392,29.522,55229,0
2006-11-16,29.388,29.388,28.469,28.824,30019,0
2006-11-17,28.824,28.824,28.04,28.203,30019,0
2006-11-20,28.145,29.186,28.145,28.966,21233,0
2006-11-21,28.927,29.35,28.881,29.35,17576,0
2006-11-22,29.474,29.474,28.824,28.976,11298,0
2006-11-24,28.871,29.157,28.815,29.082,6902,0
2006-11-27,28.908,28.917,27.333,27.333,28347,0
2006-11-28,27.323,27.895,27.036,27.582,39543,0
2006-11-29,27.697,28.411,27.619,28.402,81380,0
2006-11-30,28.459,28.595,28.079,28.421,37968,0
2006-12-01,28.421,28.653,27.725,28.499,49370,0
2006-12-04,28.402,28.976,28.402,28.956,51884,0
2006-12-05,29.141,29.196,28.662,28.861,33994,0
2006-12-06,28.682,29.101,28.537,28.917,15797,0
2006-12-07,28.986,29.053,28.411,28.766,32844,0
2006-12-08,28.747,28.756,28.155,28.307,11611,0
2006-12-11,28.344,28.392,27.964,28.118,27927,0
2006-12-12,28.184,28.701,27.964,28.701,22908,0
2006-12-13,28.871,29.233,28.871,29.111,22488,0
2006-12-14,28.966,29.894,28.966,29.646,46339,0
2006-12-15,29.666,29.797,29.063,29.35,61403,0
2006-12-18,29.407,29.816,28.691,28.834,26675,0
2006-12-19,28.747,29.291,28.747,29.205,25105,0
2006-12-20,29.291,29.788,29.282,29.436,114016,0
2006-12-21,29.522,30.181,29.427,29.57,26360,0
2006-12-22,29.57,29.618,29.167,29.167,17678,0
2006-12-26,29.253,29.846,29.253,29.598,22280,0
2006-12-27,29.731,30.19,29.588,30.123,30127,0
2006-12-28,29.962,30.113,29.75,29.914,12029,0
2006-12-29,29.923,29.98,28.776,28.805,30440,0
2007-01-03,28.966,29.493,28.547,28.946,55542,0
2007-01-04,28.756,29.598,28.354,29.598,37449,0
2007-01-05,29.445,29.445,27.885,27.885,53766,0
2007-01-08,27.885,28.013,26.912,27.103,96025,0
2007-01-09,27.121,27.409,26.76,27.409,83682,0
2007-01-10,27.141,27.668,27.141,27.515,43098,0
2007-01-11,27.648,28.003,27.599,27.954,34938,0
2007-01-12,27.885,28.174,27.742,27.954,15478,0
2007-01-16,28.109,28.24,27.725,27.895,21023,0
2007-01-17,27.817,27.875,27.707,27.742,17886,0
2007-01-18,27.725,27.809,27.333,27.381,32532,0
2007-01-19,27.476,27.658,27.007,27.573,16108,0
2007-01-22,27.39,27.495,27.007,27.245,27511,0
2007-01-23,27.323,28.003,27.323,27.857,20712,0
2007-01-24,27.857,28.508,27.799,28.259,30647,0
2007-01-25,28.231,28.344,27.619,27.924,41003,0
2007-01-26,27.924,28.194,27.619,28.118,17886,0
2007-01-29,28.099,28.109,27.543,27.752,30440,0
2007-01-30,27.761,28.013,27.619,27.895,25314,0
2007-01-31,27.779,27.857,27.437,27.857,36923,0
2007-02-01,27.535,27.934,27.245,27.752,36089,0
2007-02-02,27.817,28.489,27.59,28.06,34519,0
2007-02-05,27.944,27.944,27.351,27.609,28347,0
2007-02-06,27.707,27.761,27.456,27.725,24896,0
2007-02-07,27.732,28.04,27.619,27.697,32741,0
2007-02-08,27.628,27.895,27.59,27.866,17781,0
2007-02-09,27.866,27.866,27.026,27.399,48535,0
2007-02-12,27.381,27.543,26.893,27.226,19390,0
2007-02-13,27.293,27.716,27.293,27.476,22593,0
2007-02-14,27.447,27.495,26.959,27.054,28451,0
2007-02-15,27.054,27.054,26.769,26.799,42261,0
2007-02-16,26.809,27.054,26.613,26.922,29393,0
2007-02-20,26.855,27.428,26.671,27.342,22177,0
2007-02-21,27.197,27.628,27.103,27.609,23537,0
2007-02-22,27.59,27.799,27.371,27.725,23641,0
2007-02-23,27.687,27.687,26.865,26.932,39223,0
2007-02-26,27.007,27.054,26.623,26.998,35982,0
2007-02-27,26.809,26.883,26.293,26.576,66943,0
2007-02-28,26.567,26.998,26.49,26.827,56272,0
2007-03-01,26.769,27.113,26.48,26.52,52729,0
2007-03-02,26.339,26.452,25.793,25.822,65479,0
2007-03-05,25.67,26.357,25.001,25.011,42362,0
2007-03-06,25.19,26.293,25.19,26.147,26569,0
2007-03-07,26.069,26.069,25.304,25.352,37551,0
2007-03-08,25.525,25.708,24.972,25.086,34204,0
2007-03-09,25.238,25.574,24.857,25.076,35982,0
2007-03-12,25.096,25.623,24.934,25.603,16002,0
2007-03-13,25.495,25.633,24.673,24.722,39330,0
2007-03-14,24.645,25.554,24.616,25.525,35356,0
2007-03-15,25.564,25.783,24.962,25.783,29496,0
2007-03-16,25.783,25.783,24.548,24.817,85563,0
2007-03-19,24.954,26.264,24.954,25.593,49370,0
2007-03-20,25.633,25.813,25.218,25.813,24164,0
2007-03-21,25.813,27.121,25.689,27.121,33055,0
2007-03-22,27.217,27.342,26.567,27.007,23745,0
2007-03-23,27.007,27.428,27.007,27.285,24269,0
2007-03-26,27.217,27.486,26.875,27.342,21756,0
2007-03-27,27.236,27.245,26.264,26.348,17052,0
2007-03-28,26.293,26.528,26.137,26.452,101044,0
2007-03-29,26.652,26.681,25.267,26.329,38075,0
2007-03-30,26.385,27.255,26.329,27.255,42783,0
2007-04-02,27.275,27.275,26.395,27.064,50418,0
2007-04-03,27.141,27.648,27.121,27.486,41003,0
2007-04-04,27.428,27.582,27.103,27.476,25942,0
2007-04-05,27.437,27.582,27.245,27.351,20292,0
2007-04-09,27.342,27.535,26.769,26.949,116107,0
2007-04-10,26.893,27.535,26.893,26.978,21549,0
2007-04-11,26.988,26.998,26.293,26.548,47593,0
2007-04-12,26.548,26.883,26.206,26.789,32318,0
2007-04-13,26.769,27.535,26.769,27.323,41454,0
2007-04-16,27.419,27.732,27.419,27.732,50418,0
2007-04-17,27.725,27.725,26.978,27.313,32844,0
2007-04-18,27.236,27.716,27.236,27.486,31590,0
2007-04-19,27.39,27.619,26.837,26.998,37449,0
2007-04-20,27.342,27.599,27.342,27.447,24654,0
2007-04-23,27.39,28.109,27.313,27.809,50839,0
2007-04-24,27.857,28.118,27.39,27.866,67675,0
2007-04-25,27.866,28.354,27.619,28.003,80962,0
2007-04-26,26.769,27.168,26.623,26.671,92167,0
2007-04-27,26.643,26.643,26.059,26.348,51045,0
2007-04-30,26.339,26.799,26.118,26.157,129811,0
2007-05-01,26.157,26.623,25.584,26.137,72073,0
2007-05-02,26.001,27.323,25.981,27.007,96966,0
2007-05-03,26.959,27.149,26.52,26.71,78450,0
2007-05-04,26.818,26.818,26.433,26.691,47909,0
2007-05-07,26.71,26.789,26.069,26.137,91527,0
2007-05-08,26.04,26.196,25.651,26.069,47909,0
2007-05-09,25.861,26.177,25.841,26.137,40899,0
2007-05-10,25.953,25.953,25.333,25.495,68095,0
2007-05-11,25.67,26.118,25.67,26.049,36295,0
2007-05-14,25.953,25.953,25.468,25.793,74478,0
2007-05-15,25.793,26.137,25.66,25.726,134412,0
2007-05-16,25.813,26.04,25.584,25.908,86715,0
2007-05-17,25.861,25.898,25.699,25.822,97910,0
2007-05-18,25.822,26.128,25.304,26.049,62885,0
2007-05-21,25.953,26.147,25.822,26.078,110356,0
2007-05-22,26.001,26.968,25.991,26.818,77616,0
2007-05-23,26.809,27.103,26.595,26.855,92783,0
2007-05-24,26.789,27.351,26.681,26.855,77405,0
2007-05-25,26.959,27.245,26.779,27.074,57740,0
2007-05-29,27.149,27.725,27.149,27.399,51252,0
2007-05-30,27.293,27.638,26.837,27.428,78243,0
2007-05-31,27.428,28.194,27.245,27.275,136085,0
2007-06-01,27.342,27.628,27.178,27.428,28347,0
2007-06-04,27.39,28.174,27.39,28.109,93092,0
2007-06-05,28.06,28.137,27.742,27.983,70919,0
2007-06-06,27.915,28.05,27.543,27.779,59939,0
2007-06-07,27.725,27.732,27.275,27.476,67261,0
2007-06-08,27.668,27.725,27.217,27.697,75734,0
2007-06-11,27.582,27.752,27.293,27.573,41601,0
2007-06-12,27.342,27.628,27.054,27.141,61298,0
2007-06-13,27.197,27.716,27.103,27.716,30019,0
2007-06-14,27.687,28.06,27.495,27.707,37865,0
2007-06-15,28.155,28.908,28.06,28.508,103034,0
2007-06-18,28.604,28.604,28.155,28.363,42889,0
2007-06-19,28.363,29.131,28.269,28.946,46549,0
2007-06-20,29.101,29.149,27.847,27.983,90586,0
2007-06-21,27.983,28.613,27.885,28.557,41317,0
2007-06-22,28.576,28.623,27.197,27.515,113807,0
2007-06-25,27.543,28.489,27.456,27.543,76884,0
2007-06-26,27.716,27.799,27.236,27.466,53663,0
2007-06-27,27.399,27.885,27.245,27.847,41633,0
2007-06-28,27.535,27.974,27.113,27.658,56593,0
2007-06-29,27.752,28.489,27.113,27.188,58264,0
2007-07-02,27.285,28.109,26.998,27.944,41736,0
2007-07-03,28.013,28.127,27.638,27.761,14749,0
2007-07-05,27.817,27.817,26.661,27.026,49265,0
2007-07-06,26.671,27.323,26.671,27.217,42783,0
2007-07-09,27.207,27.236,26.433,27.016,44769,0
2007-07-10,26.779,26.818,25.633,25.708,79603,0
2007-07-11,25.745,26.088,25.4,25.623,44874,0
2007-07-12,25.813,26.098,25.726,25.963,41003,0
2007-07-13,25.908,26.078,25.495,26.078,25524,0
2007-07-16,25.981,26.339,25.708,25.963,42052,0
2007-07-17,26.069,26.235,25.963,26.049,31796,0
2007-07-18,25.953,26.293,25.793,26.264,55966,0
2007-07-19,26.48,26.671,26.48,26.623,16630,0
2007-07-20,26.567,26.567,25.515,26.177,85983,0
2007-07-23,26.293,26.47,25.88,26.108,30754,0
2007-07-24,25.633,25.735,24.567,24.616,77719,0
2007-07-25,24.712,25.267,24.206,24.789,59205,0
2007-07-26,24.616,24.876,23.403,23.947,103662,0
2007-07-27,23.805,23.996,23.278,23.422,96654,0
2007-07-30,23.422,23.422,22.849,23.115,56170,0
2007-07-31,23.278,23.383,22.591,22.658,51045,0
2007-08-01,22.704,23.393,22.408,22.918,56272,0
2007-08-02,22.955,23.087,22.103,22.504,87135,0
2007-08-03,22.466,22.581,21.051,21.223,71864,0
2007-08-06,21.215,21.684,20.506,21.606,82008,0
2007-08-07,21.444,21.454,19.999,20.878,85355,0
2007-08-08,21.08,22.122,20.325,21.215,85460,0
2007-08-09,20.984,21.51,19.923,20.209,106273,0
2007-08-10,19.98,23.889,19.98,23.746,141006,0
2007-08-13,23.746,23.824,22.086,22.094,74163,0
2007-08-14,22.007,22.188,21.271,21.529,43826,0
2007-08-15,21.576,23.173,21.51,21.969,36401,0
2007-08-16,21.655,23.862,21.655,23.862,88808,0
2007-08-17,24.616,26.283,24.616,24.992,104495,0
2007-08-20,25.096,25.104,23.383,23.786,59834,0
2007-08-21,23.691,24.683,23.335,23.718,48120,0
2007-08-22,23.899,24.789,23.805,24.428,26150,0
2007-08-23,24.52,24.769,23.756,24.062,47279,0
2007-08-24,24.043,24.226,23.728,24.158,66110,0
2007-08-27,24.129,24.264,23.383,23.756,76466,0
2007-08-28,23.643,23.643,23.135,23.135,89643,0
2007-08-29,23.278,24.177,22.859,23.805,83158,0
2007-08-30,23.325,23.967,23.231,23.613,52511,0
2007-08-31,23.853,24.062,23.661,23.928,51884,0
2007-09-04,23.871,23.899,23.096,23.231,48849,0
2007-09-05,23.087,23.154,22.256,22.628,88910,0
2007-09-06,22.658,23.125,21.959,22.534,31488,0
2007-09-07,22.227,22.638,21.702,22.007,66528,0
2007-09-10,22.113,22.113,20.555,20.68,64226,0
2007-09-11,20.747,21.434,20.747,21.385,63809,0
2007-09-12,21.3,21.482,21.109,21.223,38809,0
2007-09-13,21.3,21.3,20.774,21.031,87656,0
2007-09-14,20.849,21.233,20.68,21.196,49892,0
2007-09-17,21.196,21.664,19.932,20.162,66943,0
2007-09-18,20.229,22.169,20.029,22.113,124161,0
2007-09-19,22.418,22.437,21.731,22.037,78765,0
2007-09-20,21.969,22.428,21.711,22.285,53871,0
2007-09-21,22.494,22.668,21.548,21.625,84623,0
2007-09-24,21.711,21.92,21.252,21.482,56797,0
2007-09-25,21.395,21.777,20.974,21.138,48120,0
2007-09-26,21.233,21.405,20.268,20.516,117993,0
2007-09-27,20.564,21.223,20.172,20.802,59622,0
2007-09-28,20.764,20.82,19.742,19.77,62236,0
2007-10-01,19.636,21.606,19.598,20.869,120919,0
2007-10-02,20.936,21.07,20.709,20.897,66737,0
2007-10-03,20.793,21.109,20.564,21.109,69560,0
2007-10-04,21.176,21.29,20.783,20.887,40374,0
2007-10-05,21.07,21.949,20.936,21.548,69246,0
2007-10-08,21.586,21.884,20.622,20.747,63492,0
2007-10-09,20.764,21.031,20.315,20.887,82321,0
2007-10-10,20.917,21.166,20.747,21.013,124897,0
2007-10-11,21.031,21.138,20.592,20.737,90586,0
2007-10-12,20.689,21.128,20.689,20.984,53349,0
2007-10-15,20.965,20.965,20.4,20.506,61193,0
2007-10-16,20.477,20.829,20.078,20.172,84727,0
2007-10-17,20.315,20.41,19.894,20.096,111503,0
2007-10-18,20.078,20.535,20.068,20.172,42261,0
2007-10-19,20.162,20.315,19.494,19.504,148535,0
2007-10-22,19.359,20.058,19.313,19.97,50732,0
2007-10-23,20.078,20.115,19.425,19.76,78139,0
2007-10-24,19.684,19.712,19.12,19.322,83263,0
2007-10-25,19.322,19.674,19.12,19.331,69348,0
2007-10-26,19.445,19.999,19.274,19.97,35043,0
2007-10-29,20.068,20.181,19.76,19.856,73328,0
2007-10-30,19.79,20.115,19.504,19.875,36611,0
2007-10-31,19.884,20.737,19.76,20.496,88704,0
2007-11-01,19.79,19.98,18.901,18.901,131482,0
2007-11-02,18.844,19.08,18.165,18.884,81484,0
2007-11-05,18.593,18.709,18.165,18.506,45817,0
2007-11-06,18.212,19.368,17.887,19.293,82952,0
2007-11-07,18.93,18.976,18.146,18.146,56272,0
2007-11-08,18.232,18.815,17.84,18.66,61714,0
2007-11-09,18.442,18.739,17.877,18.27,63809,0
2007-11-12,18.338,19.598,18.338,19.129,59205,0
2007-11-13,19.377,20.125,19.149,20.125,61090,0
2007-11-14,20.296,20.296,19.359,19.656,42678,0
2007-11-15,19.588,19.827,18.986,19.377,46127,0
2007-11-16,19.416,19.55,18.709,18.967,65584,0
2007-11-19,18.64,18.739,17.764,18.261,60144,0
2007-11-20,18.067,18.739,17.877,18.739,168095,0
2007-11-21,18.516,18.93,18.308,18.366,52093,0
2007-11-23,18.536,19.206,18.506,19.043,17154,0
2007-11-26,19.043,19.043,17.686,17.695,51362,0
2007-11-27,18.067,18.545,17.821,18.526,60136,0
2007-11-28,18.689,19.8,18.65,19.598,77824,0
2007-11-29,19.523,19.847,19.09,19.226,118407,0
2007-11-30,19.578,20.078,18.194,18.242,121442,0
2007-12-03,18.184,18.308,17.83,17.896,53349,0
2007-12-04,17.686,17.821,17.255,17.255,47386,0
2007-12-05,17.37,17.543,17.255,17.476,88075,0
2007-12-06,17.476,18.631,17.476,18.593,56170,0
2007-12-07,18.631,18.786,17.887,18.719,59771,0
2007-12-10,18.46,19.071,18.46,19.024,68304,0
2007-12-11,19.149,19.265,17.695,17.83,93517,0
2007-12-12,18.299,18.299,17.437,17.887,88044,0
2007-12-13,17.639,18.212,17.639,18.165,135356,0
2007-12-14,17.896,18.077,17.208,17.227,59205,0
2007-12-17,17.208,17.447,16.903,16.903,129290,0
2007-12-18,17.036,17.447,16.492,17.199,110042,0
2007-12-19,17.227,18.204,17.036,17.639,99163,0
2007-12-20,17.85,17.924,16.884,17.379,93932,0
2007-12-21,17.686,17.905,17.264,17.686,205230,0
2007-12-24,17.695,18.261,17.543,18.126,43304,0
2007-12-26,17.877,18.222,17.705,18.126,90166,0
2007-12-27,18.087,18.165,17.246,17.408,58472,0
2007-12-28,17.467,17.705,16.815,16.962,64122,0
2007-12-31,16.894,17.083,16.348,16.681,85041,0
2008-01-02,16.709,17.102,16.367,16.662,121340,0
2008-01-03,16.709,16.806,16.301,16.301,80649,0
2008-01-04,16.452,16.472,16.099,16.252,96129,0
2008-01-07,16.252,16.844,16.136,16.443,70187,0
2008-01-08,16.492,16.681,15.995,16.242,98328,0
2008-01-09,16.175,16.596,15.869,16.492,63179,0
2008-01-10,16.33,16.952,16.042,16.699,74079,0
2008-01-11,16.425,16.615,15.908,15.908,44144,0
2008-01-14,16.033,16.242,15.879,16.061,25416,0
2008-01-15,15.869,16.099,15.295,15.614,49689,0
2008-01-16,15.584,16.405,15.584,16.155,35773,0
2008-01-17,16.195,16.271,15.295,15.305,51045,0
2008-01-18,15.228,15.82,15.066,15.305,71864,0
2008-01-22,15.01,16.195,15.01,16.099,56751,0
2008-01-23,15.624,16.635,15.392,16.482,56899,0
2008-01-24,16.443,16.615,15.947,16.222,51252,0
2008-01-25,16.396,16.511,16.136,16.205,29916,0
2008-01-28,16.232,16.615,15.344,16.415,44664,0
2008-01-29,16.482,16.625,16.07,16.577,39957,0
2008-01-30,16.482,17.37,16.146,16.472,58056,0
2008-01-31,16.232,17.447,16.232,17.313,72596,0
2008-02-01,17.515,18.261,16.989,18.155,62132,0
2008-02-04,18.212,18.403,17.331,17.591,54291,0
2008-02-05,17.695,18.91,17.695,18.038,118304,0
2008-02-06,18.155,19.024,18.136,18.261,77299,0
2008-02-07,18.058,18.555,17.676,18.506,82215,0
2008-02-08,18.497,18.91,17.934,18.106,53663,0
2008-02-11,17.954,18.93,17.218,18.526,108995,0
2008-02-12,18.545,19.368,18.357,19.024,114331,0
2008-02-13,19.186,20.068,19.186,20.029,90377,0
2008-02-14,20.115,20.199,18.603,18.93,102822,0
2008-02-15,18.593,19.377,18.593,19.265,59205,0
2008-02-19,19.588,19.588,18.689,19.071,80438,0
2008-02-20,18.976,20.296,18.901,20.248,83472,0
2008-02-21,20.315,20.352,18.892,18.901,89749,0
2008-02-22,18.976,19.684,18.748,19.559,74258,0
2008-02-25,19.568,20.343,19.168,20.096,119561,0
2008-02-26,19.894,20.699,19.703,19.818,89344,0
2008-02-27,19.656,20.305,19.283,19.732,91213,0
2008-02-28,19.608,19.608,18.536,18.995,92049,0
2008-02-29,18.795,19.052,18.028,18.175,116423,0
2008-03-03,18.097,18.432,17.151,17.686,139433,0
2008-03-04,17.515,18.815,17.218,18.67,142052,0
2008-03-05,18.593,18.603,17.744,18.028,47593,0
2008-03-06,17.962,18.018,17.399,17.524,116528,0
2008-03-07,17.341,17.868,17.132,17.486,635040,0
2008-03-10,17.524,18.308,17.141,18.018,605958,0
2008-03-11,18.575,19.722,18.126,19.722,505421,0
2008-03-12,19.79,20.343,19.08,19.08,372440,0
2008-03-13,18.892,20.719,18.68,20.699,655541,0
2008-03-14,20.467,20.66,19.494,20.135,420087,0
2008-03-17,19.359,20.631,19.359,20.152,93618,0
2008-03-18,20.829,21.061,20.277,21.061,132214,0
2008-03-19,21.223,21.472,20.535,20.535,58786,0
2008-03-20,21.385,21.989,21.252,21.462,196129,0
2008-03-24,21.539,21.979,21.462,21.702,76148,0
2008-03-25,21.854,22.131,21.501,21.748,50521,0
2008-03-26,21.748,21.748,21.138,21.576,74370,0
2008-03-27,21.606,21.606,20.811,21.186,35564,0
2008-03-28,21.128,21.864,20.583,20.66,39120,0
2008-03-31,20.555,21.805,20.41,21.357,56068,0
2008-04-01,21.731,22.076,21.424,21.949,53001,0
2008-04-02,21.91,22.878,21.596,22.601,67572,0
2008-04-03,22.437,22.591,21.548,21.684,29707,0
2008-04-04,21.864,22.017,21.252,21.424,22593,0
2008-04-07,21.702,22.037,21.031,21.031,45399,0
2008-04-08,20.917,22.056,20.917,21.777,51990,0
2008-04-09,21.748,21.748,20.631,20.747,55752,0
2008-04-10,20.699,21.969,20.699,21.539,31274,0
2008-04-11,21.118,21.664,19.79,19.79,55542,0
2008-04-14,19.818,21.566,19.809,20.728,62725,0
2008-04-15,20.699,21.138,20.43,20.869,23745,0
2008-04-16,21.031,22.572,21.013,22.572,86715,0
2008-04-17,22.266,22.504,21.395,21.491,55966,0
2008-04-18,21.864,22.918,21.864,22.285,65078,0
2008-04-21,21.989,22.437,21.655,21.684,59007,0
2008-04-22,21.606,21.805,20.448,20.859,84319,0
2008-04-23,20.945,20.945,20.087,20.19,48431,0
2008-04-24,20.219,21.158,19.875,21.138,39771,0
2008-04-25,21.176,21.252,20.144,20.219,48031,0
2008-04-28,20.325,21.318,20.135,20.448,43337,0
2008-04-29,20.287,20.747,19.894,19.98,28123,0
2008-04-30,19.999,20.728,19.903,20.152,35187,0
2008-05-01,20.209,21.472,20.209,21.061,45268,0
2008-05-02,21.29,21.434,19.684,19.951,34637,0
2008-05-05,19.8,20.029,19.071,19.245,38948,0
2008-05-06,20.82,20.82,18.65,19.494,66129,0
2008-05-07,19.186,20.239,18.413,18.432,75487,0
2008-05-08,18.536,18.536,17.858,17.999,49842,0
2008-05-09,18.136,18.46,17.695,18.423,29916,0
2008-05-12,18.308,18.93,18.126,18.93,52093,0
2008-05-13,18.825,19.024,18.261,19.015,31488,0
2008-05-14,19.071,19.55,18.497,18.67,45941,0
2008-05-15,18.516,18.689,18.232,18.526,28713,0
2008-05-16,18.526,18.583,17.905,18.038,55958,0
2008-05-19,17.999,18.64,17.887,18.097,66822,0
2008-05-20,17.954,18.194,17.686,17.812,44869,0
2008-05-21,17.821,18.184,17.218,17.467,51771,0
2008-05-22,17.36,18.008,17.274,17.971,49892,0
2008-05-23,17.83,19.646,17.17,17.399,351900,0
2008-05-27,17.341,18.622,16.635,18.526,139362,0
2008-05-28,18.64,19.293,18.393,19.255,47433,0
2008-05-29,19.168,19.903,19.129,19.55,42553,0
2008-05-30,19.636,19.913,19.523,19.742,38472,0
2008-06-02,19.712,19.942,19.416,19.703,134761,0
2008-06-03,19.809,20.078,19.523,19.684,43627,0
2008-06-04,19.646,20.268,19.646,19.999,59311,0
2008-06-05,19.98,20.689,19.98,20.651,53402,0
2008-06-06,20.535,20.555,19.513,19.513,127081,0
2008-06-09,19.703,20.181,19.55,19.77,82225,0
2008-06-10,19.474,20.44,19.283,20.209,48012,0
2008-06-11,20.125,20.277,19.951,19.951,49105,0
2008-06-12,20.172,20.41,19.951,20.009,33784,0
2008-06-13,20.209,20.371,20.019,20.371,21679,0
2008-06-16,20.335,20.555,20.172,20.325,26785,0
2008-06-17,20.41,20.506,20.039,20.144,39218,0
2008-06-18,20.115,20.172,19.752,20.152,41865,0
2008-06-19,20.162,20.689,20.009,20.641,33622,0
2008-06-20,20.44,20.774,19.837,20.315,98525,0
2008-06-23,20.477,20.564,20.039,20.115,24666,0
2008-06-24,19.884,20.44,19.656,19.923,85259,0
2008-06-25,19.99,20.477,19.932,20.115,28412,0
2008-06-26,19.913,20.325,19.636,20.058,52260,0
2008-06-27,20.048,20.162,19.79,20.019,106141,0
2008-06-30,20.019,20.67,19.656,19.827,64773,0
2008-07-01,19.598,20.592,19.513,20.287,63929,0
2008-07-02,20.287,20.689,19.856,19.856,65272,0
2008-07-03,19.942,19.942,19.235,19.255,23065,0
2008-07-07,19.255,19.265,18.526,18.739,78125,0
2008-07-08,18.739,19.742,18.451,19.703,81708,0
2008-07-09,19.694,19.703,18.008,18.155,70357,0
2008-07-10,18.165,18.976,18.087,18.91,38957,0
2008-07-11,18.739,19.425,18.212,19.377,55456,0
2008-07-14,19.54,19.54,18.366,18.432,56669,0
2008-07-15,18.318,20.39,18.018,19.265,46313,0
2008-07-16,19.322,20.67,19.216,20.631,55005,0
2008-07-17,20.631,20.849,20.239,20.689,38983,0
2008-07-18,20.68,20.897,20.239,20.709,30231,0
2008-07-21,20.747,21.233,20.287,20.82,39006,0
2008-07-22,20.68,21.91,20.305,20.583,132785,0
2008-07-23,20.592,20.878,20.325,20.555,63301,0
2008-07-24,20.516,20.555,20.268,20.535,46454,0
2008-07-25,20.747,20.936,20.277,20.774,49453,0
2008-07-28,20.689,20.699,20.029,20.078,25285,0
2008-07-29,19.99,21.022,19.99,20.67,65993,0
2008-07-30,20.67,21.031,20.641,20.917,41850,0
2008-07-31,20.564,21.022,20.564,20.926,37936,0
2008-08-01,20.82,20.82,20.058,20.361,33907,0
2008-08-04,20.361,20.764,19.999,20.487,20848,0
2008-08-05,20.774,20.887,20.574,20.82,56557,0
2008-08-06,20.793,21.366,20.602,21.223,45417,0
2008-08-07,21.215,21.215,20.305,20.4,51541,0
2008-08-08,20.467,21.979,20.467,21.93,63508,0
2008-08-11,21.796,22.829,21.414,22.658,60851,0
2008-08-12,22.466,22.908,22.466,22.839,23478,0
2008-08-13,22.839,23.814,22.361,23.345,46505,0
2008-08-14,23.193,23.471,22.936,23.422,39867,0
2008-08-15,23.422,23.422,22.514,23.173,54319,0
2008-08-18,23.268,23.643,22.621,22.77,32989,0
2008-08-19,22.591,22.946,22.207,22.352,36694,0
2008-08-20,22.398,22.974,22.179,22.361,15382,0
2008-08-21,22.179,22.946,22.027,22.552,38337,0
2008-08-22,22.695,23.298,22.601,23.278,15585,0
2008-08-25,23.173,23.173,21.854,22.159,21423,0
2008-08-26,22.217,22.751,21.998,22.398,15282,0
2008-08-27,22.324,23.586,22.324,23.241,46216,0
2008-08-28,23.241,24.408,23.058,24.408,58208,0
2008-08-29,24.283,24.378,23.881,23.899,51983,0
2008-09-02,23.908,26.789,23.908,25.584,149155,0
2008-09-03,25.642,26.293,25.613,26.147,67865,0
2008-09-04,25.935,26.03,24.759,24.992,51431,0
2008-09-05,24.972,25.651,24.597,25.544,45496,0
2008-09-08,26.293,26.548,25.813,26.51,109161,0
2008-09-09,26.681,26.769,25.699,26.177,48561,0
2008-09-10,26.405,26.76,26.245,26.357,73511,0
2008-09-11,26.147,26.809,25.944,26.769,33336,0
2008-09-12,26.76,27.188,26.366,27.188,85742,0
2008-09-15,26.385,27.245,25.803,25.822,74782,0
2008-09-16,25.429,27.141,25.048,27.141,77888,0
2008-09-17,26.875,27.103,24.915,25.086,75719,0
2008-09-18,25.525,26.769,24.447,26.75,113941,0
2008-09-19,27.476,28.402,27.084,27.732,251997,0
2008-09-22,27.725,28.682,27.149,28.344,100138,0
2008-09-23,28.44,28.44,25.392,25.991,163597,0
2008-09-24,26.011,26.011,25.267,25.584,117153,0
2008-09-25,25.68,27.333,25.642,27.074,96187,0
2008-09-26,26.405,27.486,25.68,27.466,86187,0
2008-09-29,26.846,28.003,26.623,27.313,73368,0
2008-09-30,27.742,27.974,26.528,26.528,124023,0
2008-10-01,26.264,28.184,25.88,28.05,135043,0
2008-10-02,27.866,27.866,26.321,27.131,87030,0
2008-10-03,27.505,27.505,24.992,25.067,99186,0
2008-10-06,24.378,24.378,22.217,22.751,196493,0
2008-10-07,22.8,23.163,21.979,22.285,112487,0
2008-10-08,21.347,22.047,20.019,20.029,159404,0
2008-10-09,20.125,20.268,18.067,18.067,126275,0
2008-10-10,17.045,18.357,16.252,18.357,226023,0
2008-10-13,18.583,19.465,18.008,19.465,163677,0
2008-10-14,20.078,20.078,18.613,19.523,110476,0
2008-10-15,19.484,20.602,19.1,19.377,103285,0
2008-10-16,19.559,22.648,18.939,22.494,138177,0
2008-10-17,21.767,22.898,21.041,21.29,201155,0
2008-10-20,21.424,22.628,21.186,22.628,85272,0
2008-10-21,22.361,22.695,21.405,22.007,108821,0
2008-10-22,21.414,22.169,20.82,20.82,102033,0
2008-10-23,20.737,21.748,20.219,21.462,131645,0
2008-10-24,20.078,21.482,19.8,20.612,121446,0
2008-10-27,20.268,20.457,19.598,19.665,99927,0
2008-10-28,19.712,21.261,19.377,21.031,138944,0
2008-10-29,22.418,22.418,20.965,21.271,186207,0
2008-10-30,21.91,23.221,21.539,22.581,145516,0
2008-10-31,22.552,24.982,22.169,24.673,159089,0
2008-11-03,24.539,26.049,24.539,24.857,179126,0
2008-11-04,25.218,26.283,25.218,25.708,133595,0
2008-11-05,25.314,26.395,24.511,24.616,129208,0
2008-11-06,24.378,26.157,24.303,24.779,190175,0
2008-11-07,25.096,25.813,24.732,25.324,92121,0
2008-11-10,25.991,26.433,24.915,25.832,138290,0
2008-11-11,25.708,26.701,25.633,25.832,183594,0
2008-11-12,25.392,25.564,24.361,24.779,165512,0
2008-11-13,24.962,25.096,22.965,24.607,225385,0
2008-11-14,24.12,25.086,23.708,23.918,139848,0
2008-11-17,23.613,24.616,23.278,23.422,89241,0
2008-11-18,23.173,23.651,21.748,22.8,135222,0
2008-11-19,22.78,23.022,22.056,22.37,156048,0
2008-11-20,22.159,22.447,20.39,20.487,134693,0
2008-11-21,20.689,20.793,18.884,20.315,192924,0
2008-11-24,20.487,21.998,19.608,20.936,177082,0
2008-11-25,21.031,21.186,18.958,19.313,333996,0
2008-11-26,18.815,20.574,18.815,20.315,137698,0
2008-11-28,20.068,20.315,19.932,20.152,91657,0
2008-12-01,20.048,20.42,19.387,19.425,192338,0
2008-12-02,19.847,19.847,18.68,19.235,198965,0
2008-12-03,18.729,19.341,18.729,19.09,164182,0
2008-12-04,18.844,19.255,18.242,18.767,113999,0
2008-12-05,18.357,19.54,17.533,19.245,165759,0
2008-12-08,19.684,19.684,18.758,19.168,142264,0
2008-12-09,18.967,19.129,18.087,18.603,114290,0
2008-12-10,18.805,19.377,18.469,18.795,83295,0
2008-12-11,18.575,19.1,17.208,17.399,106085,0
2008-12-12,16.989,18.097,16.815,18.067,85784,0
2008-12-15,18.136,18.469,17.112,17.313,54725,0
2008-12-16,17.667,18.242,17.399,17.971,116738,0
2008-12-17,17.705,18.92,17.476,18.795,71641,0
2008-12-18,18.795,19.024,17.858,18.328,52121,0
2008-12-19,18.593,19.274,17.092,17.132,184406,0
2008-12-22,17.027,17.515,16.748,17.505,78418,0
2008-12-23,17.695,18.146,17.16,17.341,66083,0
2008-12-24,17.601,17.601,17.122,17.122,52393,0
2008-12-26,17.476,17.724,17.112,17.208,58655,0
2008-12-29,17.208,17.793,17.132,17.734,133318,0
2008-12-30,17.905,18.497,17.773,18.366,100674,0
2008-12-31,18.469,19.616,18.469,18.967,110846,0
2009-01-02,18.892,19.903,18.536,18.795,83798,0
2009-01-05,18.834,19.11,17.914,18.289,102454,0
2009-01-06,18.488,19.08,18.386,18.815,77053,0
2009-01-07,18.631,19.024,18.116,18.222,69873,0
2009-01-08,18.328,18.884,18.077,18.204,34474,0
2009-01-09,18.146,18.393,17.112,17.141,32543,0
2009-01-12,17.208,17.629,16.729,16.999,68145,0
2009-01-13,16.952,17.515,16.952,17.35,52728,0
2009-01-14,17.083,17.092,15.84,15.879,67083,0
2009-01-15,15.869,16.213,14.866,16.213,72349,0
2009-01-16,16.405,16.635,15.315,16.262,45591,0
2009-01-20,16.099,16.232,14.77,14.77,52919,0
2009-01-21,14.894,15.927,14.828,15.82,80682,0
2009-01-22,15.497,15.614,14.876,14.963,37481,0
2009-01-23,14.56,15.363,14.56,14.846,44918,0
2009-01-26,14.866,15.295,14.435,14.79,70762,0
2009-01-27,14.799,15.487,14.656,15.208,35029,0
2009-01-28,15.459,15.802,15.44,15.632,49048,0
2009-01-29,15.477,15.715,14.493,14.493,48840,0
2009-01-30,14.685,15.344,14.454,14.675,96129,0
2009-02-02,14.579,14.685,14.16,14.483,88434,0
2009-02-03,14.541,14.675,14.024,14.081,94115,0
2009-02-04,14.043,14.886,13.88,14.189,99150,0
2009-02-05,14.033,15.153,13.966,14.636,65421,0
2009-02-06,14.616,16.54,14.398,16.023,85143,0
2009-02-09,15.889,16.042,15.315,15.65,44072,0
2009-02-10,15.614,16.128,15.344,15.734,102110,0
2009-02-11,15.82,16.175,15.256,15.325,60263,0
2009-02-12,15.19,15.632,14.809,15.527,34716,0
2009-02-13,15.584,15.84,14.953,15.01,32616,0
2009-02-17,14.551,14.551,13.862,13.871,62796,0
2009-02-18,13.966,14.589,13.586,13.862,60868,0
2009-02-19,13.966,14.226,13.174,13.233,33828,0
2009-02-20,12.875,13.136,12.486,12.64,46126,0
2009-02-23,12.697,12.697,11.049,11.166,148211,0
2009-02-24,11.349,11.682,11.233,11.557,107050,0
2009-02-25,11.435,11.435,10.62,10.88,78857,0
2009-02-26,11.04,11.166,10.544,10.62,52286,0
2009-02-27,10.45,10.669,10.191,10.354,97806,0
2009-03-02,10.238,10.317,9.2729,9.561,167000,0
2009-03-03,9.791,9.791,8.451,8.5371,142609,0
2009-03-04,8.652,8.8336,8.4701,8.7094,84184,0
2009-03-05,8.5562,8.6997,8.1261,8.2601,87978,0
2009-03-06,8.3174,8.4415,7.7532,8.174,62899,0
2009-03-09,8.0495,8.3174,7.5812,7.6193,76187,0
2009-03-10,7.8011,8.1642,7.5044,7.7914,91338,0
2009-03-11,7.8583,7.9825,7.7437,7.8011,40713,0
2009-03-12,7.7914,8.2978,7.7054,8.2216,60801,0
2009-03-13,8.2406,8.4988,8.2314,8.2883,72883,0
2009-03-16,8.3458,8.7761,8.3174,8.3458,65786,0
2009-03-17,8.4225,9.254,8.3458,9.1682,111092,0
2009-03-18,9.1682,10.124,8.9483,10.124,122409,0
2009-03-19,10.211,10.258,9.082,9.2158,148909,0
2009-03-20,9.3021,9.3021,8.3365,8.3746,122193,0
2009-03-23,8.6804,9.0914,8.451,8.9004,108454,0
2009-03-24,8.7282,9.0245,8.6041,8.8238,95065,0
2009-03-25,8.9291,9.4259,8.5848,8.9959,49259,0
2009-03-26,9.082,9.0914,8.7094,8.8621,72485,0
2009-03-27,8.7473,8.9291,8.5562,8.5756,78203,0
2009-03-30,8.3554,8.3937,8.0495,8.3458,53977,0
2009-03-31,8.3937,9.0245,8.2504,8.7953,68318,0
2009-04-01,8.6804,8.8431,8.2406,8.4225,49751,0
2009-04-02,8.5848,9.4361,8.4322,9.2729,64082,0
2009-04-03,9.2255,9.2255,8.5276,9.1298,81234,0
2009-04-06,9.1298,9.2637,8.6137,8.8431,91970,0
2009-04-07,8.7094,8.7569,7.9825,7.9923,57543,0
2009-04-08,8.0208,8.1931,7.9347,8.1931,34225,0
2009-04-09,8.3937,8.8238,8.3746,8.7858,73347,0
2009-04-13,8.7858,10.191,8.652,10.142,48877,0
2009-04-14,10.084,10.104,9.3304,9.617,76737,0
2009-04-15,9.607,10.278,9.607,10.065,51617,0
2009-04-16,10.181,10.297,9.561,10.287,72959,0
2009-04-17,10.325,10.363,10.037,10.335,54016,0
2009-04-20,10.191,10.191,9.561,9.636,68658,0
2009-04-21,9.703,10.851,9.58,10.708,52911,0
2009-04-22,10.649,11.397,10.297,11.127,81265,0
2009-04-23,11.196,11.223,10.488,10.659,103906,0
2009-04-24,10.784,11.205,10.708,11.069,131909,0
2009-04-27,10.822,11.567,10.794,11.059,151710,0
2009-04-28,11.088,12.265,11.088,12.018,57715,0
2009-04-29,12.009,13.42,11.739,13.164,76155,0
2009-04-30,13.194,14.378,13.194,13.262,80879,0
2009-05-01,13.272,13.373,12.178,12.38,57761,0
2009-05-04,12.427,12.973,12.169,12.582,90278,0
2009-05-05,12.427,12.734,11.827,12.361,66743,0
2009-05-06,12.467,12.486,11.633,11.789,55131,0
2009-05-07,11.643,12.323,11.292,11.292,70247,0
2009-05-08,11.252,11.596,10.669,11.444,64256,0
2009-05-11,11.282,11.282,10.056,10.507,56005,0
2009-05-12,10.678,10.927,10.335,10.45,56892,0
2009-05-13,10.517,10.517,9.627,10.028,57564,0
2009-05-14,10.104,10.47,10.028,10.056,44888,0
2009-05-15,10.056,10.238,9.665,9.713,84460,0
2009-05-18,9.847,10.517,9.723,10.507,60230,0
2009-05-19,10.507,10.507,9.933,10.373,38650,0
2009-05-20,10.402,10.517,9.58,9.665,99524,0
2009-05-21,9.561,9.857,9.3591,9.599,93583,0
2009-05-22,9.627,9.819,8.7094,9.0056,87414,0
2009-05-26,8.8718,9.4461,8.7761,9.4461,96741,0
2009-05-27,9.416,9.732,9.1682,9.4547,57760,0
2009-05-28,9.552,9.742,8.977,9.589,41221,0
2009-05-29,9.599,9.809,9.0439,9.732,56311,0
2009-06-01,9.866,10.142,9.866,10.075,60747,0
2009-06-02,10.084,10.181,9.819,10.124,72129,0
2009-06-03,10.075,10.075,9.809,9.924,42166,0
2009-06-04,10.009,10.412,9.943,10.181,73125,0
2009-06-05,10.354,10.591,10.211,10.488,35753,0
2009-06-08,10.297,10.62,9.896,10.497,51501,0
2009-06-09,10.497,10.62,9.981,10.019,23605,0
2009-06-10,10.104,10.201,9.4831,9.542,63634,0
2009-06-11,9.589,9.951,9.3408,9.3686,72657,0
2009-06-12,9.3304,9.857,9.0534,9.857,50283,0
2009-06-15,9.617,9.781,9.1585,9.655,59398,0
2009-06-16,9.761,9.761,8.9291,8.9385,34493,0
2009-06-17,8.9959,9.522,8.8621,9.3984,92135,0
2009-06-18,9.3591,9.781,9.2447,9.607,61763,0
2009-06-19,9.761,9.857,9.512,9.694,90476,0
2009-06-22,9.58,10.162,9.552,9.599,88866,0
2009-06-23,9.675,9.924,9.589,9.627,74821,0
2009-06-24,9.723,10.201,9.58,9.645,55217,0
2009-06-25,9.561,9.961,9.512,9.961,71515,0
2009-06-26,9.886,11.233,9.57,11.098,216514,0
2009-06-29,11.049,11.088,10.392,11.004,139426,0
2009-06-30,11.004,11.7,10.89,11.088,93661,0
2009-07-01,11.059,11.682,11.059,11.538,99001,0
2009-07-02,11.34,11.34,10.325,10.325,82918,0
2009-07-06,10.363,10.573,10.056,10.238,91097,0
2009-07-07,10.278,10.479,9.819,9.819,34435,0
2009-07-08,9.886,10.037,9.665,9.971,53494,0
2009-07-09,10.028,10.075,9.4259,9.552,84373,0
2009-07-10,9.4932,9.599,9.1395,9.58,38978,0
2009-07-13,9.589,10.392,9.4932,10.373,86053,0
2009-07-14,10.278,10.373,9.781,10.114,40978,0
2009-07-15,10.211,11.031,9.971,10.947,61697,0
2009-07-16,10.927,11.49,10.688,11.416,69462,0
2009-07-17,11.471,11.471,10.708,10.918,68404,0
2009-07-20,10.918,11.004,10.152,10.544,147450,0
2009-07-21,10.564,11.406,10.544,10.746,107948,0
2009-07-22,10.678,11.233,10.678,11.004,54333,0
2009-07-23,10.947,12.14,10.88,12.084,110011,0
2009-07-24,11.961,12.092,11.749,11.989,60842,0
2009-07-27,11.855,11.989,11.107,11.33,93282,0
2009-07-28,11.147,11.817,11.147,11.759,69559,0
2009-07-29,11.653,11.951,11.33,11.577,150814,0
2009-07-30,11.749,12.075,11.444,11.846,53647,0
2009-07-31,11.769,12.046,11.739,11.98,78327,0
2009-08-03,11.961,12.457,11.444,12.437,77460,0
2009-08-04,12.323,13.233,12.323,13.069,55427,0
2009-08-05,13.04,13.363,12.437,13.155,73968,0
2009-08-06,13.393,13.701,12.707,13.155,40831,0
2009-08-07,13.383,14.599,13.383,14.368,60506,0
2009-08-10,14.245,14.473,14.072,14.255,75763,0
2009-08-11,14.189,14.189,13.04,13.595,89219,0
2009-08-12,13.643,14.245,13.508,13.985,64748,0
2009-08-13,14.014,15.659,13.748,14.876,97130,0
2009-08-14,14.866,14.866,13.479,13.804,51620,0
2009-08-17,13.711,13.758,13.194,13.576,32020,0
2009-08-18,13.605,14.445,13.459,14.111,33238,0
2009-08-19,13.91,14.368,13.449,14.13,42103,0
2009-08-20,15.182,18.565,15.182,18.506,232636,0
2009-08-21,18.506,18.834,17.914,18.442,171960,0
2009-08-24,18.423,18.854,17.99,18.146,47764,0
2009-08-25,18.058,18.28,17.515,17.944,63510,0
2009-08-26,17.887,18.058,17.399,17.573,44938,0
2009-08-27,17.428,17.83,16.501,16.999,90331,0
2009-08-28,17.112,17.533,16.271,16.567,63668,0
2009-08-31,16.482,16.758,16.042,16.357,106939,0
2009-09-01,16.213,17.009,15.869,15.995,38865,0
2009-09-02,15.917,16.894,15.83,16.681,68597,0
2009-09-03,16.671,16.894,16.242,16.768,24204,0
2009-09-04,16.652,17.293,16.396,17.274,55148,0
2009-09-08,17.515,17.619,16.933,17.428,33077,0
2009-09-09,17.399,17.858,17.122,17.563,43891,0
2009-09-10,17.495,18.204,16.999,18.028,48744,0
2009-09-11,18.318,18.516,18.028,18.299,32111,0
2009-09-14,18.126,18.815,17.896,18.767,53968,0
2009-09-15,18.603,18.939,18.403,18.795,48953,0
2009-09-16,18.795,18.93,18.451,18.864,45334,0
2009-09-17,18.892,20.009,18.815,19.435,131778,0
2009-09-18,19.494,19.494,18.536,19.216,90324,0
2009-09-21,18.995,19.322,18.767,19.015,57262,0
2009-09-22,19.043,19.235,18.536,19.08,51635,0
2009-09-23,19.062,19.406,18.892,19.005,62636,0
2009-09-24,18.986,19.168,18.222,18.583,57748,0
2009-09-25,18.386,19.024,18.048,18.497,61087,0
2009-09-28,18.64,19.313,18.545,19.08,40248,0
2009-09-29,19.043,19.445,18.825,19.1,69715,0
2009-09-30,19.052,19.168,18.719,18.958,72372,0
2009-10-01,18.92,19.331,18.729,18.884,77708,0
2009-10-02,18.748,18.748,18.165,18.242,24448,0
2009-10-05,18.376,18.834,18.165,18.709,33631,0
2009-10-06,18.995,19.559,18.68,19.062,38894,0
2009-10-07,18.967,19.09,18.622,18.825,30795,0
2009-10-08,19.005,19.196,18.709,18.719,36210,0
2009-10-09,18.786,19.455,18.786,19.265,62246,0
2009-10-12,19.283,19.283,18.545,18.958,34411,0
2009-10-13,18.884,19.015,18.338,18.958,38761,0
2009-10-14,19.12,19.416,18.834,19.216,39975,0
2009-10-15,19.149,19.445,18.66,19.09,47354,0
2009-10-16,19.033,19.033,17.764,17.821,51167,0
2009-10-19,17.934,17.981,17.563,17.676,29892,0
2009-10-20,17.793,17.803,17.092,17.141,40985,0
2009-10-21,17.151,17.293,16.195,16.205,77061,0
2009-10-22,18.795,20.096,17.84,19.245,225810,0
2009-10-23,19.359,19.703,19.024,19.531,46794,0
2009-10-26,19.608,19.732,18.939,19.062,41001,0
2009-10-27,19.176,19.397,18.479,18.66,35095,0
2009-10-28,18.689,18.699,17.83,17.877,40375,0
2009-10-29,17.99,18.488,17.639,17.999,44027,0
2009-10-30,17.868,18.106,16.671,16.806,88372,0
2009-11-02,16.989,18.067,16.587,17.962,163326,0
2009-11-03,18.058,18.328,17.734,18.087,34978,0
2009-11-04,18.432,18.497,18.067,18.146,33326,0
2009-11-05,18.27,18.469,17.877,18.403,41115,0
2009-11-06,18.204,18.689,18.028,18.631,49209,0
2009-11-09,18.739,19.377,18.729,19.1,38602,0
2009-11-10,19.062,19.176,17.676,17.896,59386,0
2009-11-11,18.018,18.165,17.322,17.744,55375,0
2009-11-12,17.764,17.971,17.122,17.18,37716,0
2009-11-13,17.331,17.629,17.074,17.236,29632,0
2009-11-16,17.418,17.582,17.036,17.399,40520,0
2009-11-17,17.379,17.812,17.283,17.705,50013,0
2009-11-18,17.619,17.793,17.36,17.447,18512,0
2009-11-19,17.37,17.467,16.923,17.102,53960,0
2009-11-20,17.045,17.379,17.019,17.322,28992,0
2009-11-23,17.35,17.773,17.264,17.734,37168,0
2009-11-24,17.686,17.793,17.112,17.754,23680,0
2009-11-25,17.773,17.85,17.428,17.783,19351,0
2009-11-27,17.467,17.573,16.989,16.989,20785,0
2009-11-30,17.045,17.457,16.596,17.447,68051,0
2009-12-01,17.764,17.924,17.322,17.505,26396,0
2009-12-02,17.428,18.222,17.428,18.116,49493,0
2009-12-03,18.136,18.46,17.924,18.087,59274,0
2009-12-04,18.442,19.09,18.299,18.948,54815,0
2009-12-07,18.884,19.168,18.506,19.015,53897,0
2009-12-08,18.884,19.235,18.165,19.043,32977,0
2009-12-09,19.062,19.359,18.357,19.245,32052,0
2009-12-10,19.331,19.54,18.709,19.245,35766,0
2009-12-11,19.283,19.54,18.815,19.474,42475,0
2009-12-14,19.559,20.068,19.494,20.068,36506,0
2009-12-15,20.068,20.917,19.646,20.477,76580,0
2009-12-16,20.583,20.994,20.268,20.545,41584,0
2009-12-17,20.361,20.622,19.866,20.41,26809,0
2009-12-18,20.641,20.641,19.665,19.99,138845,0
2009-12-21,20.058,20.268,19.484,19.809,34676,0
2009-12-22,19.809,19.999,19.523,19.903,31183,0
2009-12-23,19.961,20.535,19.531,20.105,23610,0
2009-12-24,20.135,20.516,19.54,19.732,12502,0
2009-12-28,19.875,20.381,19.504,20.305,18154,0
2009-12-29,20.352,20.352,19.76,19.99,15758,0
2009-12-30,19.942,19.942,19.416,19.78,19911,0
2009-12-31,19.712,19.79,19.196,19.206,23532,0
2010-01-04,19.54,20.078,19.303,20.019,33165,0
2010-01-05,19.923,19.923,19.216,19.531,92775,0
2010-01-06,19.559,19.559,18.631,18.884,171898,0
2010-01-07,18.805,19.293,18.805,19.265,27698,0
2010-01-08,19.196,19.484,19.1,19.445,35302,0
2010-01-11,19.523,20.068,19.168,19.894,17428,0
2010-01-12,19.636,20.115,19.636,20.058,69964,0
2010-01-13,20.144,20.67,19.923,20.583,68043,0
2010-01-14,20.496,20.917,20.258,20.66,65199,0
2010-01-15,20.719,20.728,19.98,20.258,85958,0
2010-01-19,20.361,21.9,20.096,21.748,73108,0
2010-01-20,21.731,22.227,20.829,21.215,80325,0
2010-01-21,21.186,21.491,20.087,20.68,94715,0
2010-01-22,20.719,20.849,20.087,20.181,49179,0
2010-01-25,20.325,21.148,20.219,20.869,35737,0
2010-01-26,20.728,21.215,20.66,20.793,62022,0
2010-01-27,20.622,21.454,20.602,21.376,43669,0
2010-01-28,21.655,22.285,20.335,20.66,73295,0
2010-01-29,20.774,22.122,20.774,21.805,68153,0
2010-02-01,22.408,23.881,22.39,23.814,113979,0
2010-02-02,23.899,23.928,22.38,22.552,75382,0
2010-02-03,22.504,23.452,22.066,22.722,36829,0
2010-02-04,22.581,23.154,21.969,22.275,70689,0
2010-02-05,21.606,22.428,21.148,22.408,57529,0
2010-02-08,22.504,22.926,20.994,21.022,77805,0
2010-02-09,21.337,22.188,19.809,21.815,105650,0
2010-02-10,21.645,22.066,21.252,21.674,31656,0
2010-02-11,21.655,22.504,21.271,22.484,31533,0
2010-02-12,22.285,22.638,21.815,22.572,35829,0
2010-02-16,22.504,22.869,22.169,22.77,35974,0
2010-02-17,22.926,23.04,22.38,22.713,48450,0
2010-02-18,22.761,23.144,22.275,22.741,46840,0
2010-02-19,22.732,23.305,22.352,23.305,42235,0
2010-02-22,23.305,23.596,22.732,23.403,74753,0
2010-02-23,23.432,24.283,23.193,23.908,50746,0
2010-02-24,23.928,24.378,23.566,24.234,71873,0
2010-02-25,23.957,24.072,23.354,23.957,45988,0
2010-02-26,24.033,24.053,23.403,23.805,40444,0
2010-03-01,24.043,24.475,23.633,24.196,66550,0
2010-03-02,24.167,24.369,23.096,24.1,58105,0
2010-03-03,24.216,24.625,23.862,24.428,51681,0
2010-03-04,24.558,24.616,24.024,24.52,26895,0
2010-03-05,24.597,25.247,24.303,25.19,78339,0
2010-03-08,25.238,25.803,24.962,25.735,60849,0
2010-03-09,25.613,26.661,25.613,26.48,80755,0
2010-03-10,26.302,26.558,25.468,25.642,71814,0
2010-03-11,25.564,25.944,25.161,25.88,45060,0
2010-03-12,26.069,26.069,25.181,25.41,35164,0
2010-03-15,25.486,25.525,24.962,25.342,47051,0
2010-03-16,25.342,25.478,24.75,25.42,23426,0
2010-03-17,25.352,25.888,25.352,25.633,32962,0
2010-03-18,25.486,26.51,25.439,26.04,45453,0
2010-03-19,25.991,26.302,25.754,26.049,75581,0
2010-03-22,25.871,26.71,25.803,26.643,26785,0
2010-03-23,26.74,27.293,26.001,27.197,51155,0
2010-03-24,27.131,27.323,26.576,26.681,58997,0
2010-03-25,26.769,27.141,26.078,26.157,59865,0
2010-03-26,26.147,26.196,24.817,25.123,66894,0
2010-03-29,25.199,25.793,25.001,25.171,37478,0
2010-03-30,25.287,26.02,25.048,25.554,25293,0
2010-03-31,25.362,25.633,24.577,24.635,84676,0
2010-04-01,24.759,25.554,24.388,24.906,36789,0
2010-04-05,24.954,25.783,24.529,25.774,47737,0
2010-04-06,25.42,26.71,25.333,26.312,27562,0
2010-04-07,26.206,26.52,25.841,26.442,37170,0
2010-04-08,26.235,26.235,25.525,25.822,33766,0
2010-04-09,25.944,25.944,24.759,24.982,43450,0
2010-04-12,25.067,25.495,24.915,25.324,46124,0
2010-04-13,25.324,25.535,24.808,25.362,34974,0
2010-04-14,25.478,26.912,25.478,26.769,59799,0
2010-04-15,26.883,27.707,26.779,27.638,51822,0
2010-04-16,27.658,28.164,26.339,26.49,103125,0
2010-04-19,26.414,27.515,26.414,27.495,56956,0
2010-04-20,27.495,27.866,26.932,27.857,41741,0
2010-04-21,27.817,28.43,27.351,28.43,60176,0
2010-04-22,28.363,28.917,27.875,28.861,80078,0
2010-04-23,28.747,29.186,28.691,28.995,51958,0
2010-04-26,29.035,29.493,28.682,29.149,51075,0
2010-04-27,29.121,29.57,28.927,29.073,74992,0
2010-04-28,29.243,29.243,28.585,28.766,64473,0
2010-04-29,28.24,28.986,25.564,27.036,117376,0
2010-04-30,26.978,27.094,22.428,22.819,148505,0
2010-05-03,23.163,24.799,22.713,24.799,124517,0
2010-05-04,24.244,24.75,23.231,24.062,125375,0
2010-05-05,24.244,24.388,23.596,24.1,84159,0
2010-05-06,23.853,24.457,20.277,23.049,70380,0
2010-05-07,23.049,23.268,21.08,21.337,117029,0
2010-05-10,22.611,23.728,22.611,23.643,74560,0
2010-05-11,23.298,25.057,22.676,24.398,92367,0
2010-05-12,24.75,26.128,24.475,25.861,88094,0
2010-05-13,25.66,26.799,25.495,26.613,111394,0
2010-05-14,26.405,26.576,25.4,26.375,83020,0
2010-05-17,26.567,27.036,25.623,26.846,109893,0
2010-05-18,26.827,27.638,25.439,25.689,77725,0
2010-05-19,25.633,26.098,24.388,25.199,70336,0
2010-05-20,24.332,25.143,23.786,23.986,90815,0
2010-05-21,23.556,24.722,23.422,24.655,97903,0
2010-05-24,24.548,24.789,23.604,23.633,60547,0
2010-05-25,22.732,24.158,22.648,24.006,81195,0
2010-05-26,24.206,24.992,23.643,23.708,57529,0
2010-05-27,24.408,25.515,24.378,25.429,84770,0
2010-05-28,25.352,25.651,24.866,24.866,97426,0
2010-06-01,24.607,25.19,23.899,23.967,91397,0
2010-06-02,24.447,25.574,24.129,25.362,84548,0
2010-06-03,25.535,26.254,25.257,25.991,63252,0
2010-06-04,25.238,25.574,24.539,24.655,157376,0
2010-06-07,24.75,25.001,23.432,23.539,68345,0
2010-06-08,23.699,24.342,22.543,22.668,148335,0
2010-06-09,22.926,23.889,22.695,23.125,121322,0
2010-06-10,23.746,25.342,23.049,25.123,135788,0
2010-06-11,24.732,26.329,24.703,26.293,85766,0
2010-06-14,26.76,28.221,26.414,27.895,179186,0
2010-06-15,28.013,28.421,27.638,28.174,141986,0
2010-06-16,27.857,28.354,27.476,27.525,136954,0
2010-06-17,27.638,28.04,27.094,27.515,58295,0
2010-06-18,27.725,27.993,27.064,27.582,205282,0
2010-06-21,28.089,28.662,27.313,27.515,110180,0
2010-06-22,27.799,28.221,27.007,27.121,145765,0
2010-06-23,26.998,27.121,26.462,26.528,75972,0
2010-06-24,26.293,26.789,25.803,25.898,113169,0
2010-06-25,26.011,26.661,24.982,25.486,228442,0
2010-06-28,25.535,26.423,25.247,25.535,167874,0
2010-06-29,24.962,25.057,23.996,24.769,144098,0
2010-06-30,24.843,25.111,24.085,24.23,89968,0
2010-07-01,24.216,25.708,23.889,25.535,139382,0
2010-07-02,25.871,26.118,24.625,24.817,74367,0
2010-07-06,25.525,25.953,23.947,24.216,183444,0
2010-07-07,24.428,25.392,23.986,25.324,91136,0
2010-07-08,25.642,26.357,25.623,26.321,79865,0
2010-07-09,26.264,26.855,25.991,26.595,87287,0
2010-07-12,26.49,26.769,25.642,26.011,77255,0
2010-07-13,26.548,28.079,26.137,27.742,103288,0
2010-07-14,27.495,28.021,27.149,27.543,79353,0
2010-07-15,27.599,27.707,26.312,26.875,79046,0
2010-07-16,26.49,26.5,24.616,24.847,117673,0
2010-07-19,24.75,24.906,24.234,24.722,82962,0
2010-07-20,24.186,25.813,24.072,25.745,102587,0
2010-07-21,26.011,26.264,24.982,25.048,83661,0
2010-07-22,25.613,26.283,25.458,26.011,100559,0
2010-07-23,25.813,27.619,25.67,27.525,81087,0
2010-07-26,27.543,27.789,26.998,27.732,102962,0
2010-07-27,27.954,27.954,26.978,27.074,94836,0
2010-07-28,26.959,27.725,26.922,27.399,82638,0
2010-07-29,27.619,28.672,27.59,28.537,147805,0
2010-07-30,28.013,28.976,27.752,28.701,123919,0
2010-08-02,28.843,29.149,28.155,28.633,118926,0
2010-08-03,28.469,28.937,27.779,28.109,56447,0
2010-08-04,28.259,29.015,27.934,28.259,115945,0
2010-08-05,27.857,28.623,27.707,27.837,64240,0
2010-08-06,26.949,27.827,26.71,27.381,52642,0
2010-08-09,27.799,28.269,27.351,28.194,104044,0
2010-08-10,27.817,27.817,26.302,26.558,80166,0
2010-08-11,25.623,26.02,24.799,24.925,83827,0
2010-08-12,24.323,25.822,24.323,25.257,179071,0
2010-08-13,25.067,25.153,24.12,24.206,73932,0
2010-08-16,24.006,25.324,24.006,24.857,77112,0
2010-08-17,24.944,25.593,24.857,24.896,43455,0
2010-08-18,24.827,25.324,24.539,24.769,38238,0
2010-08-19,24.683,24.769,23.586,23.604,61377,0
2010-08-20,23.529,23.613,22.601,23.461,109933,0
2010-08-23,23.671,23.938,22.543,22.552,77247,0
2010-08-24,22.266,23.258,22.227,23.096,87307,0
2010-08-25,22.908,23.661,22.572,23.335,57829,0
2010-08-26,24.351,25.333,23.776,24.274,94591,0
2010-08-27,24.607,24.896,23.403,24.769,83212,0
2010-08-30,24.457,24.597,22.437,22.457,76340,0
2010-08-31,22.476,22.861,21.98,22.496,72444,0
2010-09-01,22.918,24.466,22.581,24.466,78096,0
2010-09-02,24.351,24.351,23.576,23.756,86002,0
2010-09-03,24.129,24.484,23.499,24.12,64294,0
2010-09-07,24.09,24.09,21.91,22.047,105607,0
2010-09-08,22.227,22.601,22.131,22.543,122763,0
2010-09-09,23.058,23.058,22.179,22.722,49424,0
2010-09-10,22.79,23.144,22.484,22.504,62393,0
2010-09-13,22.878,23.623,22.77,23.211,56941,0
2010-09-14,23.173,23.231,22.047,22.188,63156,0
2010-09-15,22.113,22.562,21.94,22.169,79640,0
2010-09-16,22.103,22.621,21.748,21.805,69231,0
2010-09-17,22.086,22.14,21.29,21.92,83257,0
2010-09-20,22.047,22.668,21.674,22.552,94136,0
2010-09-21,22.581,23.814,22.466,23.623,112091,0
2010-09-22,23.509,23.746,22.638,22.819,68213,0
2010-09-23,22.562,22.829,21.91,21.969,72817,0
2010-09-24,22.418,23.04,22.246,23.04,44858,0
2010-09-27,22.955,23.335,22.343,23.022,48101,0
2010-09-28,23.173,23.364,22.37,23.298,69617,0
2010-09-29,23.221,23.539,22.572,23.403,51894,0
2010-09-30,23.633,23.746,22.704,23.125,61512,0
2010-10-01,23.422,23.422,22.572,23.067,52803,0
2010-10-04,22.869,23.004,22.361,22.78,57622,0
2010-10-05,23.115,24.511,22.859,24.293,101287,0
2010-10-06,24.293,24.567,23.519,24.09,38458,0
2010-10-07,24.323,24.323,23.249,23.661,31572,0
2010-10-08,23.604,24.226,23.461,23.977,28222,0
2010-10-11,23.977,24.369,23.633,23.766,54121,0
2010-10-12,23.776,24.11,23.442,23.938,41420,0
2010-10-13,24.186,24.906,23.938,24.607,33992,0
2010-10-14,24.635,24.655,24.016,24.529,32789,0
2010-10-15,24.837,25.181,24.206,24.896,52403,0
2010-10-18,25.029,25.171,24.673,25.067,43833,0
2010-10-19,24.847,25.324,24.332,24.616,80001,0
2010-10-20,24.866,25.314,24.597,25.123,33482,0
2010-10-21,25.238,25.764,24.827,25.277,52100,0
2010-10-22,25.257,25.505,24.934,25.495,21079,0
2010-10-25,25.544,26.167,25.392,25.832,49909,0
2010-10-26,25.603,26.225,25.603,25.822,50709,0
2010-10-27,25.708,26.001,25.228,25.832,57914,0
2010-10-28,26.011,26.875,25.458,25.935,66836,0
2010-10-29,25.881,26.541,25.67,25.746,51465,0
2010-11-01,25.871,26.893,25.861,26.452,73341,0
2010-11-02,26.769,27.226,26.595,27.007,44486,0
2010-11-03,27.016,27.687,26.949,27.333,43196,0
2010-11-04,27.944,27.944,27.428,27.875,55463,0
2010-11-05,28.05,28.633,27.983,28.45,37950,0
2010-11-08,28.382,28.479,28.145,28.307,46208,0
2010-11-09,28.402,28.402,27.771,27.924,54369,0
2010-11-10,28.05,28.557,27.799,28.499,28572,0
2010-11-11,28.013,28.279,27.265,27.486,63056,0
2010-11-12,27.255,27.371,26.779,27.255,48663,0
2010-11-15,27.535,27.658,27.245,27.342,21016,0
2010-11-16,27.245,27.245,26.5,26.865,54652,0
2010-11-17,26.883,27.094,26.613,26.809,22839,0
2010-11-18,27.236,28.013,27.064,27.476,25403,0
2010-11-19,26.818,27.419,26.538,27.188,31758,0
2010-11-22,27.293,27.993,27.265,27.742,30473,0
2010-11-23,27.381,27.638,27.131,27.59,27691,0
2010-11-24,27.895,28.643,27.697,28.576,31016,0
2010-11-26,28.43,28.527,27.964,28.25,9565,0
2010-11-29,28.021,28.908,27.419,28.805,56046,0
2010-11-30,28.511,28.837,28.092,28.588,72171,0
2010-12-01,28.917,28.937,28.643,28.861,33458,0
2010-12-02,28.174,29.282,28.174,29.167,21595,0
2010-12-03,28.786,29.205,28.672,29.043,39356,0
2010-12-06,28.824,29.053,28.203,28.834,36175,0
2010-12-07,29.073,29.177,28.917,29.015,33300,0
2010-12-08,29.091,29.091,28.297,28.392,53113,0
2010-12-09,28.672,28.898,28.155,28.576,57153,0
2010-12-10,28.334,29.224,28.334,29.149,32737,0
2010-12-13,29.33,29.369,28.805,28.917,41131,0
2010-12-14,29.091,29.301,28.927,29.205,24187,0
2010-12-15,29.243,29.483,28.871,28.937,50575,0
2010-12-16,28.986,29.512,28.986,29.427,33401,0
2010-12-17,29.282,29.291,28.557,29.015,67197,0
2010-12-20,29.015,29.445,29.015,29.111,33568,0
2010-12-21,29.157,29.636,29.005,29.483,35884,0
2010-12-22,29.618,30.833,29.618,30.487,56265,0
2010-12-23,30.611,30.611,30.171,30.239,13882,0
2010-12-27,30.335,30.813,30.161,30.735,14991,0
2010-12-28,30.687,31.106,30.497,30.86,29505,0
2010-12-29,30.877,31.077,29.966,29.966,42062,0
2010-12-30,29.919,29.919,29.345,29.345,13207,0
2010-12-31,29.331,29.724,28.562,28.591,46040,0
2011-01-03,29.101,30.668,28.917,30.477,27262,0
2011-01-04,30.457,30.457,28.489,29.483,32373,0
2011-01-05,29.503,29.874,29.015,29.474,70430,0
2011-01-06,29.388,29.522,28.986,29.398,37802,0
2011-01-07,29.656,29.656,28.203,29.035,49836,0
2011-01-10,28.917,29.082,28.508,28.729,25759,0
2011-01-11,28.976,29.503,28.871,28.995,23947,0
2011-01-12,29.369,29.712,28.682,28.889,34818,0
2011-01-13,28.937,29.025,28.287,28.469,21203,0
2011-01-14,28.469,28.861,28.269,28.633,31163,0
2011-01-18,29.474,29.474,27.799,28.411,67596,0
2011-01-19,28.45,28.45,27.678,27.707,102443,0
2011-01-20,27.742,28.382,27.543,27.771,67007,0
2011-01-21,28.145,28.633,27.799,27.924,25345,0
2011-01-24,28.373,28.373,27.628,27.725,22170,0
2011-01-25,27.725,28.194,27.725,28.137,24859,0
2011-01-26,28.155,28.881,28.155,28.815,30592,0
2011-01-27,28.986,29.666,28.547,29.157,73799,0
2011-01-28,30.123,31.977,30.123,31.693,79049,0
2011-01-31,31.399,32.388,31.339,31.878,66513,0
2011-02-01,32.237,32.984,31.815,32.82,38331,0
2011-02-02,32.608,32.946,31.251,31.596,39599,0
2011-02-03,31.464,31.501,30.592,31.261,32099,0
2011-02-04,31.29,31.377,30.85,31.06,38638,0
2011-02-07,30.939,32.141,30.735,31.997,27762,0
2011-02-08,31.654,31.786,31.308,31.786,31220,0
2011-02-09,31.567,31.95,31.55,31.806,26982,0
2011-02-10,31.53,32.094,31.53,31.911,38590,0
2011-02-11,31.863,32.315,31.71,32.113,25012,0
2011-02-14,32.045,32.169,31.557,31.625,21461,0
2011-02-15,31.377,31.55,30.668,31.005,62268,0
2011-02-16,31.034,31.135,30.592,30.658,24250,0
2011-02-18,31.749,32.705,31.55,32.344,33057,0
2011-02-22,32.064,32.502,31.557,31.759,36521,0
2011-02-23,31.806,32.025,31.308,31.55,78075,0
2011-02-24,31.55,31.693,31.07,31.521,49466,0
2011-02-25,31.749,32.608,31.29,32.608,37314,0
2011-02-28,32.792,33.146,32.427,32.764,78660,0
2011-03-01,33.221,33.269,32.123,32.39,113474,0
2011-03-02,32.094,32.512,31.511,31.654,47256,0
2011-03-03,32.169,35.325,32.123,35.152,135760,0
2011-03-04,35.065,35.065,33.576,34.31,74705,0
2011-03-07,34.637,34.677,32.917,33.509,50200,0
2011-03-08,33.804,35.017,33.479,34.715,51190,0
2011-03-09,34.667,34.875,34.424,34.462,39408,0
2011-03-10,33.708,33.814,32.965,33.278,64444,0
2011-03-11,33.086,33.144,32.502,32.927,48146,0
2011-03-14,32.502,33.124,32.502,32.956,40737,0
2011-03-15,31.911,33.23,31.911,32.991,37224,0
2011-03-16,32.917,33.124,32.38,32.437,63404,0
2011-03-17,32.889,32.899,32.467,32.513,24546,0
2011-03-18,32.791,34.004,32.753,33.548,86455,0
2011-03-21,33.871,35.036,33.737,35.008,59008,0
2011-03-22,34.588,35.782,34.559,35.297,57751,0
2011-03-23,35.152,35.152,34.034,34.197,112904,0
2011-03-24,34.588,34.808,33.403,34.396,144678,0
2011-03-25,34.667,35.084,33.975,34.31,53920,0
2011-03-28,34.31,34.913,34.063,34.501,85080,0
2011-03-29,34.549,35.695,34.51,35.678,45950,0
2011-03-30,35.87,36.664,35.506,35.88,134266,0
2011-03-31,35.819,36.475,35.675,36.223,32005,0
2011-04-01,36.616,37.092,36.033,36.223,25570,0
2011-04-04,36.261,37.047,35.86,36.988,42503,0
2011-04-05,36.863,37.37,36.489,36.68,23156,0
2011-04-06,36.797,37.39,36.767,37.131,25820,0
2011-04-07,37.312,37.322,36.383,36.48,35554,0
2011-04-08,36.835,36.835,35.458,35.477,26041,0
2011-04-11,35.497,35.831,34.969,35.201,18137,0
2011-04-12,34.984,35.361,34.652,34.88,28795,0
2011-04-13,35.171,35.171,34.227,34.359,33892,0
2011-04-14,34.301,34.894,33.776,34.836,21937,0
2011-04-15,34.505,35.118,34.192,34.984,38125,0
2011-04-18,34.197,34.628,34.197,34.578,38064,0
2011-04-19,34.705,34.705,34.349,34.559,38172,0
2011-04-20,35.089,35.341,34.564,34.889,40672,0
2011-04-21,34.69,35.06,34.008,34.446,70624,0
2011-04-25,33.937,34.386,33.937,34.073,41736,0
2011-04-26,34.027,35.284,33.988,35.098,76574,0
2011-04-27,35.031,35.303,34.984,35.196,13693,0
2011-04-28,35.177,35.177,34.269,34.785,39606,0
2011-04-29,34.782,34.983,34.424,34.955,40384,0
2011-05-02,34.899,34.947,33.94,33.94,58359,0
2011-05-03,33.816,33.816,31.758,32.503,71858,0
2011-05-04,32.503,32.88,32.267,32.764,58659,0
2011-05-05,32.486,33.184,31.843,32.179,43375,0
2011-05-06,32.325,33.011,31.71,31.939,25560,0
2011-05-09,31.775,32.257,31.634,32.159,26260,0
2011-05-10,32.169,32.889,32.169,32.754,48977,0
2011-05-11,32.589,32.754,32.372,32.513,53908,0
2011-05-12,32.296,33.116,32.084,32.966,27323,0
2011-05-13,33.204,33.204,31.604,31.719,29340,0
2011-05-16,31.385,31.719,30.341,30.388,48778,0
2011-05-17,30.216,30.655,29.631,30.388,74481,0
2011-05-18,30.599,31.297,30.493,31.297,39698,0
2011-05-19,31.556,31.785,31.124,31.326,28551,0
2011-05-20,30.655,31.549,30.655,31.539,54652,0
2011-05-23,30.781,31.306,30.781,30.897,23906,0
2011-05-24,31.013,31.031,30.149,30.647,34139,0
2011-05-25,30.444,31.239,30.444,31.143,21287,0
2011-05-26,30.897,31.52,30.752,31.472,14588,0
2011-05-27,31.575,31.853,31.443,31.815,22914,0
2011-05-31,32.138,32.138,31.619,31.81,73116,0
2011-06-01,31.644,32.123,31.114,31.279,59244,0
2011-06-02,31.413,31.549,31.068,31.453,16765,0
2011-06-03,31.124,31.433,30.848,30.936,55569,0
2011-06-06,30.848,31.172,30.848,30.946,35563,0
2011-06-07,31.201,31.453,30.936,30.946,52602,0
2011-06-08,30.712,31.003,30.523,30.791,44980,0
2011-06-09,30.857,31.114,30.493,30.542,39041,0
2011-06-10,30.435,30.435,29.69,29.842,35293,0
2011-06-13,30.082,30.1,29.145,29.145,41169,0
2011-06-14,29.422,29.641,28.893,29.316,55575,0
2011-06-15,29.125,29.286,28.742,28.77,31223,0
2011-06-16,28.808,29.018,28.307,28.712,46363,0
2011-06-17,28.95,29.574,28.482,28.52,59804,0
2011-06-20,28.317,29.228,28.317,29.086,45142,0
2011-06-21,29.373,29.793,28.95,29.364,55459,0
2011-06-22,29.191,29.574,29.067,29.258,22286,0
2011-06-23,28.819,28.893,28.005,28.252,65095,0
2011-06-24,28.317,28.337,27.63,27.64,125883,0
2011-06-27,27.849,28.636,27.65,28.56,63731,0
2011-06-28,28.646,28.799,28.453,28.76,54972,0
2011-06-29,28.865,28.95,28.666,28.723,39050,0
2011-06-30,28.888,29.456,28.888,29.369,37495,0
2011-07-01,29.315,29.652,28.883,29.335,93175,0
2011-07-05,29.45,29.69,29.257,29.498,42030,0
2011-07-06,29.345,30.552,29.237,30.505,52408,0
2011-07-07,30.734,31.32,30.495,30.996,27390,0
2011-07-08,30.476,31.224,30.026,31.175,46319,0
2011-07-11,30.732,31.289,30.732,31.124,41974,0
2011-07-12,31.042,31.973,30.987,31.56,68906,0
2011-07-13,31.719,32.39,31.556,32.169,79495,0
2011-07-14,32.179,32.638,32.025,32.123,54107,0
2011-07-15,32.127,32.546,32.127,32.499,42428,0
2011-07-18,32.417,32.85,32.035,32.207,110367,0
2011-07-19,32.472,32.645,32.059,32.615,32485,0
2011-07-20,32.55,32.726,32.372,32.658,14127,0
2011-07-21,32.716,33.376,32.706,33.069,47534,0
2011-07-22,33.143,33.278,31.32,33.038,30887,0
2011-07-25,32.648,33.204,32.648,32.948,45265,0
2011-07-26,32.955,32.955,31.982,32.396,37276,0
2011-07-27,32.207,32.257,31.462,31.728,47798,0
2011-07-28,31.639,31.982,30.764,30.87,58613,0
2011-07-29,30.561,31.214,30.244,30.832,56053,0
2011-08-01,31.31,31.31,30.419,30.91,49189,0
2011-08-02,30.764,31.07,30.237,30.247,63935,0
2011-08-03,30.38,31.301,29.833,31.117,80117,0
2011-08-04,30.705,30.851,29.498,29.498,64937,0
2011-08-05,29.94,29.94,28.02,29.171,86356,0
2011-08-08,28.287,29.047,26.179,26.304,146483,0
2011-08-09,27.223,28.778,25.197,28.692,81828,0
2011-08-10,27.57,27.731,25.68,25.881,78570,0
2011-08-11,26.179,27.953,26.002,27.636,69552,0
2011-08-12,27.675,27.675,26.598,27.3,32594,0
2011-08-15,27.281,27.933,27.165,27.894,18826,0
2011-08-16,27.386,27.846,26.734,27.31,42356,0
2011-08-17,27.434,27.616,26.369,26.927,30451,0
2011-08-18,25.974,26.58,24.19,24.873,101489,0
2011-08-19,24.863,26.11,24.679,24.746,49547,0
2011-08-22,25.303,25.303,24.142,24.268,70536,0
2011-08-23,24.337,26.002,24.094,25.993,67311,0
2011-08-24,26.012,27.109,25.937,26.983,46252,0
2011-08-25,27.119,27.368,25.295,25.524,76824,0
2011-08-26,25.448,27.223,25.448,26.88,47217,0
2011-08-29,27.232,28.203,27.003,28.099,43640,0
2011-08-30,27.826,28.749,27.339,28.538,26397,0
2011-08-31,28.687,28.716,27.475,27.927,94357,0
2011-09-01,27.943,28.778,26.675,27.099,76166,0
2011-09-02,26.315,26.706,25.466,26.022,44017,0
2011-09-06,25.065,25.889,24.67,25.399,49551,0
2011-09-07,26.561,29.228,26.561,29.134,194524,0
2011-09-08,29.134,32.252,29.134,31.224,146197,0
2011-09-09,30.833,31.599,29.94,30.505,117286,0
2011-09-12,30.131,31.762,30.131,31.696,64851,0
2011-09-13,31.896,33.057,31.457,32.955,92280,0
2011-09-14,32.983,33.958,32.414,33.45,84132,0
2011-09-15,33.654,34.948,33.268,34.748,53867,0
2011-09-16,35.023,35.198,34.554,34.842,90014,0
2011-09-19,34.172,34.544,33.644,34.259,32227,0
2011-09-20,33.853,34.757,32.252,32.368,78767,0
2011-09-21,32.252,32.654,30.227,30.295,58458,0
2011-09-22,29.247,30.343,28.768,29.584,90959,0
2011-09-23,29.7,30.389,29.115,29.842,72979,0
2011-09-26,30.247,30.276,29.247,30.188,83007,0
2011-09-27,30.959,31.224,29.785,30.197,126542,0
2011-09-28,30.188,30.466,28.749,28.969,85974,0
2011-09-29,29.823,30.515,28.969,30.515,78088,0
2011-09-30,29.851,31.403,29.841,29.87,64693,0
2011-10-03,29.613,30.525,28.174,28.174,85258,0
2011-10-04,27.907,31.763,27.907,31.648,122398,0
2011-10-05,31.485,33.108,30.869,32.948,78199,0
2011-10-06,32.898,33.513,32.455,33.397,67585,0
2011-10-07,33.335,33.499,31.887,32.136,75487,0
2011-10-10,33.028,33.883,32.867,33.873,72536,0
2011-10-11,33.68,34.295,33.259,34.066,44572,0
2011-10-12,34.076,35.149,34.007,34.871,49547,0
2011-10-13,34.544,34.738,33.958,34.564,19506,0
2011-10-14,35.136,35.136,34.236,34.57,43331,0
2011-10-17,34.144,34.144,32.732,32.895,50621,0
2011-10-18,33.105,36.005,32.761,34.862,79085,0
2011-10-19,34.748,34.814,33.738,33.91,29364,0
2011-10-20,34.554,34.554,32.396,34.333,38258,0
2011-10-21,34.858,35.454,34.404,35.35,51088,0
2011-10-24,35.581,36.465,35.208,36.204,36586,0
2011-10-25,35.693,35.907,34.753,34.848,36699,0
2011-10-26,35.677,36.014,34.486,35.743,61696,0
2011-10-27,35.985,38.377,35.503,38.05,116170,0
2011-10-28,37.654,38.8,37.427,38.32,89889,0
2011-10-31,37.353,38.086,36.958,37.047,37848,0
2011-11-01,35.059,35.945,33.954,34.639,87215,0
2011-11-02,35.37,35.907,34.726,35.569,56093,0
2011-11-03,36.08,36.895,35.068,36.591,49633,0
2011-11-04,35.011,36.435,35.011,36.165,37589,0
2011-11-07,36.052,36.415,34.81,36.146,39778,0
2011-11-08,36.571,37.107,35.415,36.905,52935,0
2011-11-09,35.829,36.298,34.735,34.839,63869,0
2011-11-10,35.205,36.07,33.685,34.149,51065,0
2011-11-11,34.678,34.744,34.119,34.51,64138,0
2011-11-14,34.619,35.088,33.811,34.177,51633,0
2011-11-15,34.002,34.359,33.763,34.041,49822,0
2011-11-16,33.62,33.905,32.84,32.938,59770,0
2011-11-17,33.088,33.272,31.687,32.031,68265,0
2011-11-18,32.12,32.206,31.224,31.629,83208,0
2011-11-21,30.841,31.156,30.341,30.532,54207,0
2011-11-22,30.628,30.986,30.118,30.215,32483,0
2011-11-23,29.947,29.957,28.225,28.254,72483,0
2011-11-25,28.092,28.572,27.829,27.829,31164,0
2011-11-28,29.062,29.678,28.869,29.13,69288,0
2011-11-29,29.301,29.523,28.274,28.601,76611,0
2011-11-30,30.091,30.786,29.772,30.697,137656,0
2011-12-01,30.474,31.31,29.83,30.494,56546,0
2011-12-02,31.06,31.06,30.378,30.802,36469,0
2011-12-05,31.485,31.724,30.704,31.31,47548,0
2011-12-06,31.481,32.018,31.037,31.893,48152,0
2011-12-07,31.724,32.484,31.224,32.196,48037,0
2011-12-08,31.801,32.003,30.704,30.812,49926,0
2011-12-09,31.024,32.416,30.58,32.254,58314,0
2011-12-12,31.743,31.993,31.097,31.667,45961,0
2011-12-13,32.08,32.695,31.224,31.359,55181,0
2011-12-14,31.015,31.629,30.773,31.543,56374,0
2011-12-15,31.974,32.667,31.859,32.303,48592,0
2011-12-16,32.667,33.723,32.333,32.86,111713,0
2011-12-19,33.165,33.6,31.917,31.983,62301,0
2011-12-20,32.801,33.581,32.744,33.494,38759,0
2011-12-21,33.301,33.782,32.85,33.523,23898,0
2011-12-22,33.685,34.678,33.523,33.858,30569,0
2011-12-23,33.954,34.081,33.763,33.992,19758,0
2011-12-27,33.484,34.444,33.484,34.264,32145,0
2011-12-28,34.139,34.273,33.533,33.657,33171,0
2011-12-29,33.648,33.858,33.553,33.704,49924,0
2011-12-30,33.654,34.02,32.841,32.851,52721,0
2012-01-03,33.533,34.629,33.533,33.954,65255,0
2012-01-04,33.723,34.639,33.723,34.244,38906,0
2012-01-05,34.139,34.678,33.723,34.444,25771,0
2012-01-06,34.502,34.57,34.022,34.386,38015,0
2012-01-09,34.599,34.839,34.012,34.81,43970,0
2012-01-10,35.387,35.387,34.792,35.321,59313,0
2012-01-11,35.275,35.881,35.275,35.619,62767,0
2012-01-12,35.792,36.429,35.147,36.207,27402,0
2012-01-13,35.629,36.468,35.61,36.178,24734,0
2012-01-17,36.545,36.632,36.103,36.478,60648,0
2012-01-18,36.223,37.223,36.023,37.195,31198,0
2012-01-19,37.165,37.185,36.278,36.849,29229,0
2012-01-20,36.622,37.728,36.622,37.451,30960,0
2012-01-23,37.57,37.57,36.591,36.973,33451,0
2012-01-24,36.619,37.27,36.561,37.205,43633,0
2012-01-25,36.958,37.911,36.755,37.556,22373,0
2012-01-26,37.852,38.307,37.304,37.872,38660,0
2012-01-27,37.537,38.152,37.372,38.076,29641,0
2012-01-30,37.797,38.056,37.576,37.843,18125,0
2012-01-31,37.841,38.685,37.657,38.539,39020,0
2012-02-01,38.836,40.378,38.663,40.165,61069,0
2012-02-02,40.116,40.436,39.626,40.281,47884,0
2012-02-03,41.07,42.293,40.857,41.032,49959,0
2012-02-06,41.129,41.139,40.233,40.359,29060,0
2012-02-07,40.116,40.513,39.791,39.897,34614,0
2012-02-08,40.126,40.185,39.405,39.761,28272,0
2012-02-09,39.81,40.057,39.358,39.423,26587,0
2012-02-10,39.173,39.887,38.904,39.587,45200,0
2012-02-13,40.204,41.09,40.086,40.848,51226,0
2012-02-14,40.175,40.857,38.933,39.693,63651,0
2012-02-15,39.848,39.848,37.971,38.307,86517,0
2012-02-16,38.586,39.133,38.383,38.951,47143,0
2012-02-17,39.193,39.442,38.682,39.094,72891,0
2012-02-21,39.133,40.116,38.856,39.133,85648,0
2012-02-22,39.084,39.519,38.826,39,47078,0
2012-02-23,39,40.048,38.527,39.905,54127,0
2012-02-24,39.915,39.925,38.586,38.605,34588,0
2012-02-27,38.951,38.951,37.605,38.383,34233,0
2012-02-28,38.182,38.337,37.363,37.605,55141,0
2012-02-29,37.825,38.058,36.794,36.794,60875,0
2012-03-01,36.997,37.132,36.188,36.217,68890,0
2012-03-02,36.255,36.321,35.197,35.245,59636,0
2012-03-05,35.225,35.342,34.763,34.956,68176,0
2012-03-06,35.245,35.245,34.264,34.669,61343,0
2012-03-07,35.446,35.446,34.839,35.255,26309,0
2012-03-08,35.245,36.055,35.245,35.968,52439,0
2012-03-09,36.016,37.47,35.988,36.88,57334,0
2012-03-12,36.834,36.968,36.604,36.687,68745,0
2012-03-13,37.082,38.056,36.948,38.038,101011,0
2012-03-14,38.047,38.229,36.948,37.219,48521,0
2012-03-15,37.304,37.537,36.805,37.508,44889,0
2012-03-16,37.527,38.123,37.517,37.941,113957,0
2012-03-19,38.123,38.856,37.833,38.337,51754,0
2012-03-20,37.882,38.182,37.757,37.98,41176,0
2012-03-21,38.172,38.449,37.807,37.892,28636,0
2012-03-22,37.797,37.843,36.928,37.412,38631,0
2012-03-23,37.595,38.248,37.314,38.086,40854,0
2012-03-26,38.557,39.537,38.557,39.501,53600,0
2012-03-27,39.519,39.636,38.712,38.826,30804,0
2012-03-28,38.836,39.153,38.258,38.596,34237,0
2012-03-29,38.182,39.241,37.343,39.055,36660,0
2012-03-30,39.514,40.154,39.427,39.669,41906,0
2012-04-02,39.723,40.674,39.472,40.646,82110,0
2012-04-03,40.603,40.941,40.305,40.699,44821,0
2012-04-04,40.062,40.584,39.977,40.518,50600,0
2012-04-05,40.276,40.788,40.13,40.421,29337,0
2012-04-09,39.29,40.32,39.29,39.981,52139,0
2012-04-10,40.03,40.057,38.741,38.836,63217,0
2012-04-11,39.396,39.848,39.329,39.848,47793,0
2012-04-12,39.964,40.743,39.964,40.368,35960,0
2012-04-13,40.082,40.101,39.726,39.92,49404,0
2012-04-16,40.116,41.013,39.964,40.194,37638,0
2012-04-17,40.709,41.268,40.12,40.247,32573,0
2012-04-18,40.204,40.571,39.663,39.964,35500,0
2012-04-19,39.964,40.271,39.423,39.791,44588,0
2012-04-20,40.468,41.461,40.364,41.374,41259,0
2012-04-23,41.272,41.272,40.086,40.444,46152,0
2012-04-24,40.444,41.11,40.31,40.812,57063,0
2012-04-25,41.3,41.839,40.733,41.629,67430,0
2012-04-26,41.365,42.233,41.249,42.05,43785,0
2012-04-27,42.148,43.692,41.954,43.544,49872,0
2012-04-30,43.279,43.376,42.151,42.429,86161,0
2012-05-01,42.396,44.347,41.963,42.022,54601,0
2012-05-02,41.905,43.457,41.885,43.41,46735,0
2012-05-03,43.487,43.891,43.151,43.855,50651,0
2012-05-04,43.652,43.652,41.742,42.697,76922,0
2012-05-07,42.484,43.564,42.148,43.082,29477,0
2012-05-08,42.773,43.874,42.773,43.692,75825,0
2012-05-09,43.238,43.642,42.697,42.909,35974,0
2012-05-10,43.189,43.807,42.976,43.352,43742,0
2012-05-11,42.889,43.564,42.031,42.64,35431,0
2012-05-14,42.109,42.109,40.883,41.116,47378,0
2012-05-15,41.058,41.509,40.699,40.99,55839,0
2012-05-16,41.24,41.326,40.198,40.345,47406,0
2012-05-17,40.364,40.459,39.216,39.503,42276,0
2012-05-18,39.522,40.44,39.196,39.581,67760,0
2012-05-21,39.551,39.785,38.993,39.486,52478,0
2012-05-22,39.436,39.726,38.82,39.283,63685,0
2012-05-23,38.907,39.785,38.685,39.408,79053,0
2012-05-24,39.486,40.101,38.675,40.101,54486,0
2012-05-25,40.18,40.431,39.38,39.571,28220,0
2012-05-29,39.833,40.651,39.436,39.928,44366,0
2012-05-30,39.581,40.468,39.476,39.677,62895,0
2012-05-31,39.638,39.754,38.506,39.242,105135,0
2012-06-01,38.617,38.762,37.402,37.566,40750,0
2012-06-04,37.942,38.338,37.285,37.71,29367,0
2012-06-05,37.585,37.729,36.909,37.333,32366,0
2012-06-06,37.71,38.917,37.7,38.869,52204,0
2012-06-07,39.513,39.677,38.51,38.598,45184,0
2012-06-08,38.598,39.881,38.588,39.687,19158,0
2012-06-11,40.082,40.082,38.289,38.5,37007,0
2012-06-12,38.879,39.312,38.578,39.146,18967,0
2012-06-13,39.097,39.117,37.489,37.758,28693,0
2012-06-14,37.932,38.993,37.932,38.917,40149,0
2012-06-15,38.897,39.067,38.078,38.212,75844,0
2012-06-18,38.078,38.559,37.66,38.193,26669,0
2012-06-19,38.259,40.373,38.259,39.9,63892,0
2012-06-20,39.977,40.537,39.476,39.6,18949,0
2012-06-21,39.466,39.581,38.259,38.329,51073,0
2012-06-22,38.655,39.436,38.394,39.097,82911,0
2012-06-25,38.394,38.49,37.452,37.853,33878,0
2012-06-26,38.174,38.367,37.778,38.087,37613,0
2012-06-27,37.962,39.107,37.962,38.781,50634,0
2012-06-28,38.289,39.097,37.614,39.033,38355,0
2012-06-29,39.856,41.316,39.729,41.055,44709,0
2012-07-02,41.23,41.384,39.823,41.365,62985,0
2012-07-03,41.117,41.839,40.853,41.472,25292,0
2012-07-05,41.298,41.318,40.179,40.883,68646,0
2012-07-06,40.411,41.278,40.295,40.99,73973,0
2012-07-09,40.99,41.781,40.768,41.636,77174,0
2012-07-10,42.069,42.474,41.666,42.002,85725,0
2012-07-11,42.213,42.456,40.961,42.06,52394,0
2012-07-12,41.733,43.209,41.626,42.802,52283,0
2012-07-13,43.126,44.543,43.078,44.285,45252,0
2012-07-16,44.028,44.397,43.594,43.807,28826,0
2012-07-17,44.129,44.612,43.715,44.043,31507,0
2012-07-18,44.072,44.924,44.024,44.738,27880,0
2012-07-19,44.819,44.819,43.43,43.778,49742,0
2012-07-20,44.582,45.161,42.16,42.449,63833,0
2012-07-23,41.549,42.128,41.335,41.733,25695,0
2012-07-24,42.014,42.014,40.641,41.039,27611,0
2012-07-25,41.501,41.907,41.049,41.434,35187,0
2012-07-26,42.313,42.429,40.778,41.366,20309,0
2012-07-27,41.454,42.023,41.117,41.735,95661,0
2012-07-30,41.839,41.877,41.231,41.618,18234,0
2012-07-31,41.403,42.003,41.238,41.257,40073,0
2012-08-01,41.658,42.072,40.603,40.603,48222,0
2012-08-02,40.612,41.077,40.612,40.853,25394,0
2012-08-03,41.472,42.246,41.472,42.043,42881,0
2012-08-06,41.877,42.663,41.492,41.887,40125,0
2012-08-07,42.121,42.663,41.811,42.517,23923,0
2012-08-08,41.415,43.126,41.415,42.921,30550,0
2012-08-09,42.748,43.609,41.405,41.444,45801,0
2012-08-10,41.415,41.744,40.961,41.347,26092,0
2012-08-13,41.366,41.472,40.392,41.251,14194,0
2012-08-14,41.648,41.727,40.363,40.594,35564,0
2012-08-15,40.392,41.589,40.392,41.501,21340,0
2012-08-16,41.511,42.814,40.853,42.468,40675,0
2012-08-17,42.323,43.327,41.907,43.039,37072,0
2012-08-20,42.776,43.734,42.507,43.165,34104,0
2012-08-21,43.5,44.44,43.386,43.887,32326,0
2012-08-22,43.444,43.618,42.719,42.921,33486,0
2012-08-23,42.921,42.94,41.849,42.072,29169,0
2012-08-24,41.887,42.294,40.498,41.165,48027,0
2012-08-27,41.298,43.222,41.214,42.701,73738,0
2012-08-28,43.415,44.196,42.921,42.94,100564,0
2012-08-29,43.184,43.955,43.087,43.945,47938,0
2012-08-30,43.609,43.955,43.059,43.194,46365,0
2012-08-31,43.407,43.832,42.96,43.127,46859,0
2012-09-04,43.289,43.453,42.246,43.222,74793,0
2012-09-05,43.406,43.763,42.729,42.814,33865,0
2012-09-06,42.95,44.196,42.844,43.85,41105,0
2012-09-07,44.072,44.072,43.647,43.878,38266,0
2012-09-10,43.878,44.196,43.406,44.109,39381,0
2012-09-11,44.014,45.122,44.014,44.776,62949,0
2012-09-12,44.668,45.105,42.863,43.482,53399,0
2012-09-13,43.386,44.168,42.863,43.937,38310,0
2012-09-14,44.206,44.678,42.893,43.242,76529,0
2012-09-17,43.019,43.337,42.517,43.279,33746,0
2012-09-18,42.99,43.356,42.99,43.155,38438,0
2012-09-19,42.95,43.609,42.95,43.327,40460,0
2012-09-20,43.155,44.024,43.116,43.887,17459,0
2012-09-21,44.487,44.507,44.1,44.186,57045,0
2012-09-24,43.974,45.078,43.974,44.718,46703,0
2012-09-25,44.963,45.732,43.116,43.337,92461,0
2012-09-26,43.531,43.918,43.02,43.29,26819,0
2012-09-27,43.629,43.629,42.883,43.377,30559,0
2012-09-28,43.072,43.477,42.636,42.944,29002,0
2012-10-01,43.019,44.014,42.893,43.116,41814,0
2012-10-02,43.551,43.871,43.059,43.137,34638,0
2012-10-03,43.214,43.28,42.796,42.99,18287,0
2012-10-04,43.28,43.822,42.69,43.416,52613,0
2012-10-05,43.5,44.393,43.5,43.917,14170,0
2012-10-08,43.706,44.245,43.415,43.955,11751,0
2012-10-09,44.168,44.186,43.107,43.204,19421,0
2012-10-10,43.549,43.994,43.27,43.812,33366,0
2012-10-11,44.354,44.543,43.116,43.136,23521,0
2012-10-12,43.116,43.793,42.556,42.633,17194,0
2012-10-15,42.834,43.107,42.517,43.068,15366,0
2012-10-16,43.599,44.265,43.386,44.053,33885,0
2012-10-17,44.265,44.44,43.194,43.222,57420,0
2012-10-18,43.318,43.337,42.566,43.068,30982,0
2012-10-19,42.776,42.776,41.578,42.022,39721,0
2012-10-22,42.004,42.151,41.541,42.101,37777,0
2012-10-23,41.926,42.738,41.819,42.71,26438,0
2012-10-24,42.911,42.911,42.449,42.576,16426,0
2012-10-25,42.883,43.706,42.566,43.706,19302,0
2012-10-26,43.822,44.006,43.387,43.735,16282,0
2012-10-31,43.623,44.668,43.614,44.668,22349,0
2012-11-01,44.678,49.076,44.402,49.067,70293,0
2012-11-02,49.116,50.373,48.303,48.456,48678,0
2012-11-05,48.574,48.824,47.566,48.225,26579,0
2012-11-06,48.564,49.037,47.625,48.922,19310,0
2012-11-07,48.333,48.515,46.501,46.549,33510,0
2012-11-08,46.668,46.668,45.341,45.547,27650,0
2012-11-09,45.174,46.387,43.473,45.242,18626,0
2012-11-12,45.557,46.405,45.252,45.99,23531,0
2012-11-13,46.01,46.832,46.01,46.212,19986,0
2012-11-14,46.422,46.891,44.653,45.164,37255,0
2012-11-15,45.233,45.469,42.883,43.871,39191,0
2012-11-16,43.659,45.062,43.541,44.634,49814,0
2012-11-19,45.052,45.439,43.785,44.986,30271,0
2012-11-20,44.809,45.013,44.092,44.976,7834,0
2012-11-21,44.917,44.976,44.268,44.653,9866,0
2012-11-23,44.741,45.109,44.405,44.927,11563,0
2012-11-26,44.799,45.351,44.691,45.213,33584,0
2012-11-27,45.203,46.422,45.203,45.784,27320,0
2012-11-28,45.66,45.66,44.055,45.174,39971,0
2012-11-29,45.699,46.309,45.109,46.291,30131,0
2012-11-30,46.441,47.665,45.22,47.665,55673,0
2012-12-03,48.013,48.013,47.091,47.684,25695,0
2012-12-04,47.45,47.994,46.927,47.994,19517,0
2012-12-05,48.078,48.078,46.146,46.766,29894,0
2012-12-06,46.736,47.258,45.902,46.717,11946,0
2012-12-07,46.539,47.082,45.767,46.471,25879,0
2012-12-10,46.451,46.927,46.165,46.678,38612,0
2012-12-11,47.169,47.287,46.387,46.812,38851,0
2012-12-12,47.064,47.14,45.832,45.99,35646,0
2012-12-13,46.184,46.413,45.803,46.01,19879,0
2012-12-14,45.96,46.9,45.65,46.539,31099,0
2012-12-17,46.589,47.015,46.471,46.995,33673,0
2012-12-18,47.024,48.313,46.881,48.255,40342,0
2012-12-19,48.003,48.755,48.003,48.437,17752,0
2012-12-20,48.255,49.001,47.77,48.961,17629,0
2012-12-21,48.265,48.981,48.156,48.456,205499,0
2012-12-24,48.824,49.393,47.508,47.576,32264,0
2012-12-26,47.526,48.303,47.064,47.819,23083,0
2012-12-27,47.8,48.323,45.892,48.049,44757,0
2012-12-28,47.915,48.774,47.915,48.333,13101,0
2012-12-31,48.235,49.898,47.983,49.63,33137,0
2013-01-02,51.261,51.261,50.159,50.576,61706,0
2013-01-03,50.44,50.682,49.667,49.946,24267,0
2013-01-04,50.296,50.556,50.092,50.508,23653,0
2013-01-07,50.306,50.315,49.811,50.043,13612,0
2013-01-08,49.62,50.711,49.62,50.691,54930,0
2013-01-09,50.883,52.015,50.348,52.015,49548,0
2013-01-10,52.054,52.674,51.316,52.644,41093,0
2013-01-11,52.366,53.316,52.027,53.178,51645,0
2013-01-14,53.159,53.326,52.52,52.937,49482,0
2013-01-15,52.491,53.178,52.374,52.58,11547,0
2013-01-16,52.636,53.1,52.298,52.89,24569,0
2013-01-17,53.1,53.365,52.374,53.188,18062,0
2013-01-18,53.177,53.788,52.889,53.7,19731,0
2013-01-22,53.818,53.818,53.228,53.681,24873,0
2013-01-23,53.489,53.68,53.246,53.642,16226,0
2013-01-24,53.642,54.088,53.403,53.876,20041,0
2013-01-25,54.136,54.709,53.935,54.611,31749,0
2013-01-28,54.049,54.881,54.04,54.689,46806,0
2013-01-29,54.418,55.738,54.301,55.425,56418,0
2013-01-30,55.201,55.621,54.619,54.881,40375,0
2013-01-31,54.591,55.22,54.108,54.814,31664,0
2013-02-01,55.541,55.551,54.649,54.659,36269,0
2013-02-04,54.457,55.358,53.837,54.34,46700,0
2013-02-05,54.689,55.396,54.409,55.118,70797,0
2013-02-06,54.601,54.93,53.392,54.058,20867,0
2013-02-07,53.935,54.34,53.325,53.7,20866,0
2013-02-08,53.68,54.496,53.285,53.915,43919,0
2013-02-11,53.876,53.876,52.305,53.778,22692,0
2013-02-12,53.973,54.205,53.563,53.642,27107,0
2013-02-13,53.593,54.409,53.45,54.136,30788,0
2013-02-14,54.39,54.555,53.788,54.282,20306,0
2013-02-15,54.719,54.719,53.516,53.739,34759,0
2013-02-19,54.01,54.776,53.295,54.476,84808,0
2013-02-20,54.409,54.409,52.674,52.762,29153,0
2013-02-21,52.276,52.714,51.589,52.469,16521,0
2013-02-22,52.879,53.507,52.133,53.48,14625,0
2013-02-25,53.613,53.613,50.833,51.047,32062,0
2013-02-26,51.113,51.938,50.754,51.533,43513,0
2013-02-27,51.637,52.674,51.637,52.054,15214,0
2013-02-28,52.126,52.874,51.611,52.156,18965,0
2013-03-01,51.455,53.603,51.257,53.48,23912,0
2013-03-04,53.177,53.177,50.397,51.445,31259,0
2013-03-05,54.457,54.457,49.98,51.996,41922,0
2013-03-06,52.325,53.187,51.957,53.021,23832,0
2013-03-07,52.889,52.943,52.054,52.558,25641,0
2013-03-08,52.982,53.748,52.634,53.662,54943,0
2013-03-11,53.526,54.825,53.526,54.4,41201,0
2013-03-12,54.4,54.409,54.136,54.409,16272,0
2013-03-13,54.234,54.729,54.214,54.555,20434,0
2013-03-14,54.825,54.872,54.214,54.872,17403,0
2013-03-15,54.921,55.852,54.282,54.921,73842,0
2013-03-18,54.02,54.02,52.811,53.345,56009,0
2013-03-19,53.42,53.603,53.069,53.392,84141,0
2013-03-20,53.345,53.545,53.108,53.48,72996,0
2013-03-21,53.295,53.7,53.207,53.535,39278,0
2013-03-22,53.67,53.69,53.295,53.46,26275,0
2013-03-25,53.48,54.185,52.899,53.788,36027,0
2013-03-26,53.935,54.068,53.7,53.876,27854,0
2013-03-27,53.345,53.739,53.088,53.573,20172,0
2013-03-28,53.573,53.857,53.392,53.507,33183,0
2013-04-01,53.138,53.47,51.977,52.478,35412,0
2013-04-02,52.689,53.153,52.204,52.473,35552,0
2013-04-03,52.42,52.42,50.057,50.601,42014,0
2013-04-04,50.427,50.755,49.874,50.542,25129,0
2013-04-05,49.825,50.783,49.416,50.135,34522,0
2013-04-08,50.154,51.838,49.912,51.257,31431,0
2013-04-09,51.238,51.238,49.633,49.825,22044,0
2013-04-10,49.835,52.078,49.835,51.737,22298,0
2013-04-11,51.647,51.838,50.348,50.735,16969,0
2013-04-12,50.659,51.428,50.174,50.476,32570,0
2013-04-15,49.999,50.581,48.973,49.583,55000,0
2013-04-16,50.027,50.183,47.935,48.816,25992,0
2013-04-17,48.273,49.157,47.652,48.342,39503,0
2013-04-18,48.285,49.03,48.118,48.605,45461,0
2013-04-19,48.362,49.319,48.332,49.185,22392,0
2013-04-22,49.524,49.97,48.264,48.903,24239,0
2013-04-23,49.185,51.852,48.893,51.496,55573,0
2013-04-24,51.62,52.424,51.408,52.146,27195,0
2013-04-25,52.222,52.912,51.496,51.737,31501,0
2013-04-26,51.717,51.774,50.875,51.221,32853,0
2013-04-29,51.602,52.107,51.298,51.544,13688,0
2013-04-30,51.838,51.838,49.99,51.257,23304,0
2013-05-01,50.913,51.02,48.923,49.786,98111,0
2013-05-02,50.174,50.311,49.633,50.058,34572,0
2013-05-03,50.368,52.405,50.368,51.65,38206,0
2013-05-06,51.688,52.195,50.913,51.882,38198,0
2013-05-07,51.951,51.951,50.659,51.418,17688,0
2013-05-08,51.135,51.163,49.921,51.143,29877,0
2013-05-09,51.212,51.951,51.192,51.737,28507,0
2013-05-10,51.951,52.29,50.875,51.143,67664,0
2013-05-13,51.069,51.069,50.523,50.736,11123,0
2013-05-14,50.533,51.095,50.388,50.552,26424,0
2013-05-15,50.602,50.602,49.078,49.739,33694,0
2013-05-16,49.446,49.446,47.808,48.574,29416,0
2013-05-17,49.253,51.477,49.253,51.28,50516,0
2013-05-20,50.592,50.592,49.281,49.795,98540,0
2013-05-21,49.633,50.194,49.176,49.835,14189,0
2013-05-22,49.729,50.311,49.167,49.874,27766,0
2013-05-23,49.01,50.446,48.845,50.144,20343,0
2013-05-24,50.019,50.283,49.515,50.273,16075,0
2013-05-28,50.514,51.554,49.99,50.825,29271,0
2013-05-29,50.631,50.885,50.058,50.602,25232,0
2013-05-30,50.845,50.952,50.466,50.942,19106,0
2013-05-31,50.504,50.785,50.301,50.631,43202,0
2013-06-03,50.923,52.309,50.775,52.222,59210,0
2013-06-04,52.3,52.532,51.697,52.068,36199,0
2013-06-05,51.862,51.862,50.765,51.049,18387,0
2013-06-06,51.01,51.183,50.495,51.135,22126,0
2013-06-07,51.554,52.464,51.525,52.165,7874,0
2013-06-10,52.222,52.619,51.29,52.395,10131,0
2013-06-11,51.951,52.048,50.97,51.746,13466,0
2013-06-12,52.126,52.126,50.349,50.835,18042,0
2013-06-13,50.903,52.175,50.349,51.505,47023,0
2013-06-14,51.28,51.348,49.643,49.95,30678,0
2013-06-17,50.038,51.388,49.864,51.29,22960,0
2013-06-18,51.535,53.016,50.659,53.016,37260,0
2013-06-19,52.845,53.232,51.65,52.195,146904,0
2013-06-20,51.241,52.319,50.669,51.572,62885,0
2013-06-21,51.737,52.048,50.697,51.737,58759,0
2013-06-24,51.308,51.378,49.874,50.359,50518,0
2013-06-25,50.697,51.192,49.844,50.746,74527,0
2013-06-26,51.328,52.058,50.913,51.398,105811,0
2013-06-27,51.544,53.34,51.27,53.123,35314,0
2013-06-28,53.231,53.241,51.237,51.276,116492,0
2013-07-01,51.882,53.104,51.515,52.787,42886,0
2013-07-02,52.619,53.34,52.146,52.582,24111,0
2013-07-03,52.483,52.874,52.28,52.639,11855,0
2013-07-05,53.379,53.638,52.639,53.589,28658,0
2013-07-08,53.668,54.435,53.551,54.211,34348,0
2013-07-09,54.552,56.143,54.3,55.929,33656,0
2013-07-10,55.762,56.735,55.762,56.046,19830,0
2013-07-11,56.628,56.774,56.036,56.638,41589,0
2013-07-12,56.735,56.735,56.026,56.453,34717,0
2013-07-15,56.334,57.135,56.334,56.956,40039,0
2013-07-16,56.842,57.319,56.628,57.181,18006,0
2013-07-17,57.667,58.084,56.754,56.871,26415,0
2013-07-18,56.871,57.793,56.725,57.414,15659,0
2013-07-19,57.482,57.987,56.852,57.627,26926,0
2013-07-22,57.697,57.911,56.946,57.365,31373,0
2013-07-23,57.172,57.607,57.095,57.51,10653,0
2013-07-24,57.519,57.773,57.172,57.687,43336,0
2013-07-25,57.299,58.317,57.299,58.208,28856,0
2013-07-26,57.607,58.454,57.036,57.279,14578,0
2013-07-29,56.966,57.453,56.608,56.966,11985,0
2013-07-30,57.066,57.568,55.968,57.21,22550,0
2013-07-31,57.25,57.753,56.89,57.289,17163,0
2013-08-01,57.697,58.189,57.328,58.102,27918,0
2013-08-02,57.637,58.464,57.637,58.347,16758,0
2013-08-05,58.347,58.444,57.763,58.208,8804,0
2013-08-06,59.16,59.16,57.076,57.647,9400,0
2013-08-07,57.793,58.208,57.529,57.911,9376,0
2013-08-08,58.465,58.465,57.509,58.17,12641,0
2013-08-09,57.822,58.357,57.696,58.084,47454,0
2013-08-12,57.881,58.455,56.392,58.287,113900,0
2013-08-13,58.258,58.387,57.941,58.258,18043,0
2013-08-14,58.102,58.792,57.627,58.102,49155,0
2013-08-15,57.335,58.278,56.249,57.501,51034,0
2013-08-16,57.133,57.637,56.56,56.783,16727,0
2013-08-19,56.54,56.54,55.103,55.314,22342,0
2013-08-20,55.488,56.062,55.206,55.789,12470,0
2013-08-21,55.354,56.062,54.605,55.169,12256,0
2013-08-22,55.196,55.734,54.558,55.383,21320,0
2013-08-23,55.294,55.936,54.642,55.789,27149,0
2013-08-26,56.082,57.259,56.062,57.055,28098,0
2013-08-27,55.849,55.946,53.46,54.78,56752,0
2013-08-28,54.905,55.727,53.652,53.74,23825,0
2013-08-29,53.838,53.916,52.515,52.941,34709,0
2013-08-30,52.932,52.932,51.092,51.969,43131,0
2013-09-03,52.505,53.147,51.251,51.429,70586,0
2013-09-04,51.359,51.507,50.533,51.077,66162,0
2013-09-05,51.02,52.76,51.02,52.466,112120,0
2013-09-06,52.475,52.475,51.184,51.923,70213,0
2013-09-09,51.992,54.042,51.992,53.848,41300,0
2013-09-10,53.887,54.595,53.382,54.314,54333,0
2013-09-11,54.069,55.314,53.45,54.324,39118,0
2013-09-12,54.692,54.692,53.701,54.129,19111,0
2013-09-13,54.44,55.274,54.275,55.15,35404,0
2013-09-16,56.441,56.441,55.113,55.537,43577,0
2013-09-17,55.314,56.17,54.632,55.431,39385,0
2013-09-18,55.926,56.441,54.8,56.131,39422,0
2013-09-19,56.441,56.704,55.769,56.461,42031,0
2013-09-20,56.811,57.568,56.704,57.104,69334,0
2013-09-23,57.239,57.686,56.646,57.308,62879,0
2013-09-24,57.094,58.209,57.015,57.433,52734,0
2013-09-25,57.335,58.763,57.298,58.551,78699,0
2013-09-26,58.533,58.686,57.715,58.229,25122,0
2013-09-27,57.871,57.969,57.519,57.734,15365,0
2013-09-30,57.644,57.898,57.245,57.819,57257,0
2013-10-01,57.558,58.406,57.558,58.406,20211,0
2013-10-02,58.065,58.065,56.945,57.151,22683,0
2013-10-03,56.945,56.945,56.316,56.431,25198,0
2013-10-04,56.362,57.094,56.362,56.753,19975,0
2013-10-07,56.362,56.616,56.249,56.392,52103,0
2013-10-08,56.362,57.114,56.362,56.362,38361,0
2013-10-09,56.412,56.898,56.362,56.596,23707,0
2013-10-10,57.528,58.15,57.142,58.111,12843,0
2013-10-11,57.501,59.434,57.501,59.376,21431,0
2013-10-14,58.91,59.919,58.86,59.919,15606,0
2013-10-15,59.882,59.882,58.307,59.366,34505,0
2013-10-16,59.542,59.756,58.98,59.756,17317,0
2013-10-17,59.298,60.512,59.288,60.37,33551,0
2013-10-18,60.32,61.143,59.892,60.913,45376,0
2013-10-21,60.718,61.302,60.532,61.212,29876,0
2013-10-22,61.222,61.883,61.02,61.495,26165,0
2013-10-23,61.292,61.672,60.776,61.143,17739,0
2013-10-24,61.824,61.864,61.114,61.417,21644,0
2013-10-25,61.662,61.662,60.075,60.718,20389,0
2013-10-28,60.589,60.718,60.075,60.649,20995,0
2013-10-29,60.718,61.505,60.649,61.417,16966,0
2013-10-30,61.292,61.417,60.066,60.669,21813,0
2013-10-31,60.945,61.215,59.872,59.872,30017,0
2013-11-01,59.317,59.356,57.763,58.209,47230,0
2013-11-04,59.269,60.105,58.648,59.796,41595,0
2013-11-05,59.356,59.522,58.268,59.493,33139,0
2013-11-06,60.106,60.126,59.444,60.067,14857,0
2013-11-07,61.032,61.032,59.805,60.196,43667,0
2013-11-08,60.018,60.591,59.708,60.571,39018,0
2013-11-11,60.186,60.186,57.76,57.967,66429,0
2013-11-12,57.555,59.142,57.09,58.732,54606,0
2013-11-13,58.315,58.637,57.78,58.54,33537,0
2013-11-14,58.335,58.627,57.858,58.414,36165,0
2013-11-15,58.063,58.598,57.918,58.453,62235,0
2013-11-18,58.335,58.637,57.624,58.072,82154,0
2013-11-19,57.918,57.975,56.601,56.846,68542,0
2013-11-20,56.941,56.941,56.184,56.476,36159,0
2013-11-21,56.575,56.768,55.793,56.641,89527,0
2013-11-22,56.357,57.654,56.086,57.507,67952,0
2013-11-25,57.507,58.385,57.011,57.43,47015,0
2013-11-26,57.245,57.829,56.67,56.951,53554,0
2013-11-27,57.167,57.411,56.329,57.235,45984,0
2013-11-29,57.673,57.878,56.846,57.351,20516,0
2013-12-02,57.11,57.11,54.654,56.135,97069,0
2013-12-03,55.871,57.205,55.67,56.951,57620,0
2013-12-04,56.526,57.858,56.367,56.651,39399,0
2013-12-05,56.516,57.604,56.184,57.1,31587,0
2013-12-06,57.43,58.187,57.12,57.928,59238,0
2013-12-09,57.809,59.562,57.644,59.287,150469,0
2013-12-10,59.047,59.287,58.771,59.047,67090,0
2013-12-11,58.969,59.172,57.604,57.888,59256,0
2013-12-12,57.77,59.162,57.77,58.909,59151,0
2013-12-13,58.919,59.221,58.385,58.56,34503,0
2013-12-16,58.617,59.201,58.56,59.037,57675,0
2013-12-17,58.83,58.979,57.995,58.712,26463,0
2013-12-18,58.598,59.434,57.265,59.25,72476,0
2013-12-19,59.008,60.146,57.77,59.415,72440,0
2013-12-20,59.64,61.685,59.464,61.051,153816,0
2013-12-23,61.488,61.666,60.76,61.597,56903,0
2013-12-24,61.848,62.832,61.439,62.278,36261,0
2013-12-26,62.548,63.172,61.275,61.722,44042,0
2013-12-27,62.003,62.132,60.905,61.459,24077,0
2013-12-30,61.528,62.211,60.955,61.089,18691,0
2013-12-31,61.051,61.439,60.955,61.205,28428,0
2014-01-02,60.955,61.79,60.799,61.469,44789,0
2014-01-03,61.334,61.79,60.789,61.391,47054,0
2014-01-06,61.469,61.78,61.117,61.235,42789,0
2014-01-07,61.305,62.062,60.837,61.351,44014,0
2014-01-08,61.136,61.361,60.206,60.73,33933,0
2014-01-09,60.945,61.089,59.62,60.291,23909,0
2014-01-10,60.096,60.263,59.542,59.901,25131,0
2014-01-13,59.602,59.863,58.206,58.732,23142,0
2014-01-14,58.732,59.444,58.532,59.258,19741,0
2014-01-15,59.192,60.401,59.192,60.136,29496,0
2014-01-16,60.206,60.206,59.669,60.008,14820,0
2014-01-17,60.116,60.291,59.142,59.493,23499,0
2014-01-21,59.699,60.067,59.231,59.939,24970,0
2014-01-22,59.766,60.096,59.552,59.882,18064,0
2014-01-23,59.464,59.582,58.83,59.503,50697,0
2014-01-24,59.268,59.346,58.909,59.211,91087,0
2014-01-27,59.356,59.356,58.178,58.433,42832,0
2014-01-28,58.473,58.57,56.836,57.458,39000,0
2014-01-29,57.177,57.683,55.541,55.98,48181,0
2014-01-30,56.184,57.195,55.871,56.641,36960,0
2014-01-31,55.73,56.321,55.115,55.367,51040,0
2014-02-03,54.266,54.674,50.899,52.886,134189,0
2014-02-04,53.353,55.793,52.454,55.189,74134,0
2014-02-05,54.898,54.898,52.434,52.67,94504,0
2014-02-06,52.959,53.809,52.175,52.65,88848,0
2014-02-07,52.69,53.801,52.601,53.393,68428,0
2014-02-10,53.206,53.537,51.403,52.601,59085,0
2014-02-11,52.601,53.186,51.899,52.66,64293,0
2014-02-12,52.72,53.527,52.553,53.009,38625,0
2014-02-13,52.769,53.605,52.414,53.147,41817,0
2014-02-14,53.236,53.683,52.601,52.999,29270,0
2014-02-18,53.49,54.073,52.68,53.664,186543,0
2014-02-19,53.325,54.805,52.73,52.924,31510,0
2014-02-20,52.99,54.269,52.941,53.929,17727,0
2014-02-21,54.22,54.902,53.703,53.948,32650,0
2014-02-24,53.929,54.688,53.585,53.89,18198,0
2014-02-25,53.693,53.851,52.7,52.96,30266,0
2014-02-26,53.226,54.786,53.137,54.299,39469,0
2014-02-27,53.948,54.053,53.364,54.005,10175,0
2014-02-28,54.191,54.825,53.664,53.939,19827,0
2014-03-03,53.742,53.821,52.74,53.634,27678,0
2014-03-04,54.494,56.902,54.103,55.586,75096,0
2014-03-05,55.666,56.29,55.352,55.626,24478,0
2014-03-06,56.142,56.776,55.956,56.562,22421,0
2014-03-07,56.697,56.814,55.506,55.859,18760,0
2014-03-10,55.936,56.112,55.487,56.083,13607,0
2014-03-11,55.936,56.073,52.999,53.654,21870,0
2014-03-12,53.256,53.761,52.769,53.575,18290,0
2014-03-13,53.605,53.605,52.73,53.216,28457,0
2014-03-14,53.058,53.421,52.847,53.147,10003,0
2014-03-17,53.871,54.387,53.547,53.565,16300,0
2014-03-18,53.325,54.289,53.305,53.88,33905,0
2014-03-19,53.683,54.249,53.166,53.421,38165,0
2014-03-20,53.508,54.239,53.226,53.713,63831,0
2014-03-21,54.063,54.581,53.421,54.171,82679,0
2014-03-24,54.132,54.162,52.924,53.791,51352,0
2014-03-25,53.88,54.328,52.592,52.759,116342,0
2014-03-26,53.176,53.176,51.694,52.279,61525,0
2014-03-27,52.424,52.789,51.08,52.269,35361,0
2014-03-28,52.125,52.69,51.383,51.968,62309,0
2014-03-31,52.116,52.523,51.939,52.25,69088,0
2014-04-01,53.196,53.431,52.483,53.354,63471,0
2014-04-02,53.265,53.518,52.68,53.246,74959,0
2014-04-03,53.216,54.269,53.216,54.045,83732,0
2014-04-04,54.494,54.543,53.508,54.025,87929,0
2014-04-07,53.683,53.831,53.166,53.575,64794,0
2014-04-08,53.605,54.835,53.451,53.821,64235,0
2014-04-09,53.871,54.279,53.236,54.113,51334,0
2014-04-10,53.968,54.445,53.634,54.025,99242,0
2014-04-11,54.618,54.618,53.412,53.771,72637,0
2014-04-14,54.425,54.553,53.751,54.162,71412,0
2014-04-15,54.181,55.526,53.751,54.638,57365,0
2014-04-16,55.051,55.75,54.308,55.312,58162,0
2014-04-17,55.233,57.938,55.1,57.38,82836,0
2014-04-21,57.273,57.732,56.844,57.098,49242,0
2014-04-22,57.204,57.985,56.912,57.643,51492,0
2014-04-23,57.487,57.722,57.098,57.156,43841,0
2014-04-24,57.273,57.534,56.902,57.244,111178,0
2014-04-25,56.834,57.838,56.834,57.293,109194,0
2014-04-28,57.439,58.024,56.912,57.098,59623,0
2014-04-29,57.137,57.633,56.562,56.902,136817,0
2014-04-30,56.59,58.138,56.562,57.898,73845,0
2014-05-01,57.554,59.088,56.716,58.911,288134,0
2014-05-02,59.799,72.26,59.799,68.565,539139,0
2014-05-05,67.912,69.679,67.368,69.511,164116,0
2014-05-06,68.965,71.998,68.965,71.929,177617,0
2014-05-07,71.841,73.197,71.452,73.022,130019,0
2014-05-08,72.778,73.704,72.652,72.719,78944,0
2014-05-09,72.309,73.744,72.027,73.646,109290,0
2014-05-12,73.793,76.412,73.754,75.96,75014,0
2014-05-13,75.492,75.835,74.428,75.042,72254,0
2014-05-14,74.683,74.702,72.875,72.994,75274,0
2014-05-15,72.445,73.237,71.674,72.934,60742,0
2014-05-16,72.758,73.227,72.066,73.158,66815,0
2014-05-19,73.158,73.158,71.664,72.066,102305,0
2014-05-20,72.066,73.013,71.215,71.849,87978,0
2014-05-21,72.407,72.407,70.59,71.928,61566,0
2014-05-22,71.78,72.358,71.402,71.977,52160,0
2014-05-23,71.938,72.397,71.635,72.269,76831,0
2014-05-27,72.788,73.579,72.562,73.207,70070,0
2014-05-28,72.895,73.08,72.24,72.299,35831,0
2014-05-29,72.622,72.788,71.529,72.037,63190,0
2014-05-30,72.203,72.368,71.684,72.104,76009,0
2014-06-02,72.047,72.407,71.165,72.221,69859,0
2014-06-03,71.605,71.968,70.083,70.913,78520,0
2014-06-04,70.443,73.247,70.405,72.798,111740,0
2014-06-05,72.719,75.96,72.455,75.27,61008,0
2014-06-06,75.758,76.644,75.58,76.028,44974,0
2014-06-09,76.205,76.313,75.825,76.146,38532,0
2014-06-10,75.931,75.931,75.121,75.433,31849,0
2014-06-11,75.171,75.423,73.52,73.921,36888,0
2014-06-12,74.019,74.019,72.173,72.738,48612,0
2014-06-13,73.167,73.167,72.095,72.662,39859,0
2014-06-16,72.778,72.846,71.605,72.485,28496,0
2014-06-17,72.632,73.589,71.82,73.099,44487,0
2014-06-18,73.394,73.394,71.704,73.022,41853,0
2014-06-19,73.061,73.158,72.047,72.984,71443,0
2014-06-20,72.895,74.221,72.837,73.783,78792,0
2014-06-23,73.511,74.155,72.964,73.891,54951,0
2014-06-24,73.539,74.751,73.197,73.599,64328,0
2014-06-25,73.158,73.98,72.348,73.675,64694,0
2014-06-26,73.394,73.813,72.455,73.754,48003,0
2014-06-27,73.118,74.956,73.118,73.276,266037,0
2014-06-30,73.032,73.539,72.289,72.728,115343,0
2014-07-01,72.944,73.803,72.944,73.424,155231,0
2014-07-02,73.394,73.754,72.895,73.013,97288,0
2014-07-03,73.227,73.852,72.788,72.788,54238,0
2014-07-07,72.828,72.828,71.274,72.047,65575,0
2014-07-08,71.909,72.027,71.165,71.539,119559,0
2014-07-09,71.333,72.582,71.333,72.23,59549,0
2014-07-10,70.972,71.859,70.778,71.195,47150,0
2014-07-11,70.758,71.205,70.415,70.62,40088,0
2014-07-14,71.343,71.645,71.021,71.323,35442,0
2014-07-15,71.392,71.714,70.083,70.133,39683,0
2014-07-16,70.083,70.728,69.389,69.779,45313,0
2014-07-17,69.615,70.172,68.774,69.155,46678,0
2014-07-18,68.931,70.778,68.843,70.453,54866,0
2014-07-21,69.964,70.014,69.019,69.379,24545,0
2014-07-22,69.516,70.338,69.389,69.828,22711,0
2014-07-23,69.769,69.769,68.803,69.039,30419,0
2014-07-24,69.029,69.516,68.11,68.696,32648,0
2014-07-25,68.237,68.325,67.251,67.437,29641,0
2014-07-28,67.437,67.437,66.218,66.774,36943,0
2014-07-29,66.872,66.872,65.653,65.747,44089,0
2014-07-30,66.208,66.208,65.094,65.747,34070,0
2014-07-31,65.267,65.404,63.481,64.4,80965,0
2014-08-01,64.282,65.326,63.95,64.858,68800,0
2014-08-04,64.968,66.139,63.969,65.814,50960,0
2014-08-05,65.336,66.704,65.336,66.372,34437,0
2014-08-06,66.089,67.152,65.854,66.764,27161,0
2014-08-07,66.921,68.307,65.863,67.77,75221,0
2014-08-08,67.72,68.278,66.996,67.84,31653,0
2014-08-11,67.84,69.169,67.66,68.436,26848,0
2014-08-12,68.083,69.491,68.083,68.396,29075,0
2014-08-13,68.767,69.668,68.542,69.159,37556,0
2014-08-14,69.12,69.393,68.699,69.12,21237,0
2014-08-15,69.12,69.12,66.891,68.278,54105,0
2014-08-18,68.953,69.833,68.748,69.833,30990,0
2014-08-19,69.609,71.007,69.481,70.764,46300,0
2014-08-20,70.36,70.792,69.803,70.313,40386,0
2014-08-21,70.352,71.202,69.237,70.684,46673,0
2014-08-22,70.655,70.655,69.091,69.939,29312,0
2014-08-25,70.187,70.254,69.247,69.873,24340,0
2014-08-26,70.019,70.323,69.363,70.088,42823,0
2014-08-27,70.41,72.484,70.068,72.122,90489,0
2014-08-28,72.055,73.089,71.281,72.933,62696,0
2014-08-29,72.836,73.345,72.503,72.983,64413,0
2014-09-02,73.098,73.579,72.181,73.167,46543,0
2014-09-03,73.628,73.844,72.699,73.197,89960,0
2014-09-04,73.734,73.853,72.718,73.167,61639,0
2014-09-05,72.924,74.429,71.281,74.292,37534,0
2014-09-08,74.41,75.282,73.754,74.772,41229,0
2014-09-09,74.341,74.645,72.611,72.699,42806,0
2014-09-10,72.591,73.922,72.454,73.844,86864,0
2014-09-11,73.52,74.41,73.364,74.117,34922,0
2014-09-12,74.01,74.097,73.089,73.434,72292,0
2014-09-15,73.227,73.872,72.621,73.354,57805,0
2014-09-16,73.276,73.394,72.474,72.855,23376,0
2014-09-17,72.641,73.665,72.641,72.709,44412,0
2014-09-18,72.709,73.675,72.122,73.589,31008,0
2014-09-19,73.217,73.579,72.845,73.471,108051,0
2014-09-22,72.797,72.864,71.632,72.055,59089,0
2014-09-23,71.897,72.326,71.632,71.691,34237,0
2014-09-24,71.966,73.108,71.113,72.661,54412,0
2014-09-25,72.561,72.884,71.477,72.464,47719,0
2014-09-26,72.855,74.772,72.122,74.714,68517,0
2014-09-29,73.853,74.059,72.963,73.481,82257,0
2014-09-30,73.609,74.127,72.494,72.503,72805,0
2014-10-01,72.581,72.581,71.046,71.32,66398,0
2014-10-02,71.094,72.405,70.87,71.662,57559,0
2014-10-03,72.581,72.581,71.409,72.219,28080,0
2014-10-06,72.201,72.641,71.056,71.827,53089,0
2014-10-07,71.487,71.681,70.734,70.997,38641,0
2014-10-08,70.754,71.241,68.992,70.41,98529,0
2014-10-09,70.177,70.274,69.305,69.343,36848,0
2014-10-10,68.992,69.668,68.699,69.247,56431,0
2014-10-13,69.53,69.892,68.738,69.072,52792,0
2014-10-14,70.038,70.948,68.777,70.38,57919,0
2014-10-15,69.755,70.616,68.914,70.147,76342,0
2014-10-16,69.843,73.295,69.441,72.767,85928,0
2014-10-17,73.824,73.922,72.064,72.494,68687,0
2014-10-20,72.444,73.724,72.444,73.335,51045,0
2014-10-21,73.684,75.154,73.002,75.034,52152,0
2014-10-22,74.968,75.926,74.655,75.044,80173,0
2014-10-23,76.052,77.235,75.907,76.435,26893,0
2014-10-24,76.493,76.639,75.456,76.072,27854,0
2014-10-27,75.983,76.062,75.348,75.799,33513,0
2014-10-28,75.993,78.372,74.996,78.332,94956,0
2014-10-29,78.949,80.248,77.304,79.847,62143,0
2014-10-30,79.035,80.961,79.016,80.738,60572,0
2014-10-31,82.829,85.128,80.708,84.346,99315,0
2014-11-03,84.189,84.189,81.402,81.892,83255,0
2014-11-04,81.932,81.932,78.399,78.605,68699,0
2014-11-05,78.996,79.7,77.999,78.418,60576,0
2014-11-06,78.645,78.969,78.038,78.821,33958,0
2014-11-07,78.595,78.595,77.128,77.831,61386,0
2014-11-10,77.51,78.615,77.42,78.283,39191,0
2014-11-11,78.546,78.89,77.859,78.018,57581,0
2014-11-12,78.028,79.095,77.859,78.734,18481,0
2014-11-13,78.418,79.036,77.42,77.675,48271,0
2014-11-14,77.978,79.271,76.961,77.988,45879,0
2014-11-17,77.859,78.448,77.252,77.322,29870,0
2014-11-18,77.675,79.193,76.883,77.108,41385,0
2014-11-19,77.41,77.41,74.738,74.963,28307,0
2014-11-20,74.923,75.069,74.552,74.785,19165,0
2014-11-21,76.058,76.413,73.63,73.827,49916,0
2014-11-24,74.1,74.375,73.278,74.226,29420,0
2014-11-25,73.445,74.973,73.445,74.091,28674,0
2014-11-26,73.747,73.993,73.219,73.668,25140,0
2014-11-28,72.612,73.562,71.388,71.466,27275,0
2014-12-01,71.622,71.837,70.321,70.643,52038,0
2014-12-02,70.662,71.681,70.016,70.505,36458,0
2014-12-03,70.79,72.955,70.026,71.612,34054,0
2014-12-04,71.349,72.828,70.633,71.359,66174,0
2014-12-05,71.141,72.552,71.141,71.525,48408,0
2014-12-08,71.516,72.572,70.378,70.388,22747,0
2014-12-09,69.916,73.875,69.536,73.268,63434,0
2014-12-10,74.12,74.12,71.27,71.378,65340,0
2014-12-11,71.917,73.865,71.917,73.463,49361,0
2014-12-12,72.485,74.326,72.367,72.738,57150,0
2014-12-15,73.014,73.14,71.074,71.711,73478,0
2014-12-16,72.406,74.208,71.652,71.739,74603,0
2014-12-17,71.985,73.014,70.145,72.728,61571,0
2014-12-18,73.503,75.189,72.876,75.129,37857,0
2014-12-19,74.844,76.008,73.925,75.343,228119,0
2014-12-22,75.647,75.885,74.081,75.471,40952,0
2014-12-23,76.177,77.938,75.119,76.48,26785,0
2014-12-24,76.931,77.52,76.068,76.558,25288,0
2014-12-26,77,77.735,76.471,77.675,10927,0
2014-12-29,77.626,78.949,77.186,77.45,24723,0
2014-12-30,77.203,78.507,76.275,76.558,29141,0
2014-12-31,77.048,77.53,75.401,75.667,37109,0
2015-01-02,76.147,76.294,73.071,73.435,71163,0
2015-01-05,73.15,73.426,71.181,71.798,32059,0
2015-01-06,72.073,72.073,68.968,69.467,53197,0
2015-01-07,69.82,70.272,68.939,70.135,39827,0
2015-01-08,70.829,71.602,69.428,70.232,61495,0
2015-01-09,70.045,70.35,69.068,69.576,105342,0
2015-01-12,69.752,69.752,67.195,67.901,105456,0
2015-01-13,68.577,70.075,68.411,70.075,53199,0
2015-01-14,69.487,71.622,69.487,71.368,60413,0
2015-01-15,71.936,72.465,70.782,71.496,86701,0
2015-01-16,71.084,73.1,70.957,72.288,83895,0
2015-01-20,72.916,73.004,71.25,71.632,74338,0
2015-01-21,71.398,71.837,70.292,70.878,43318,0
2015-01-22,71.847,72.377,70.457,72.083,42753,0
2015-01-23,71.877,72.572,70.222,71.612,34825,0
2015-01-26,71.739,72.709,70.505,72.161,53144,0
2015-01-27,71.612,71.642,69.646,70.222,55418,0
2015-01-28,70.222,70.633,68.175,68.694,61176,0
2015-01-29,68.694,69.996,67.794,69.626,107148,0
2015-01-30,68.978,69.447,68.214,68.645,90009,0
2015-02-02,68.782,70.702,66.979,69.705,80680,0
2015-02-03,68.135,70.829,65.344,70.594,134138,0
2015-02-04,69.83,70.742,67.077,69.516,133239,0
2015-02-05,69.596,70.81,68.949,70.055,79701,0
2015-02-06,70.065,70.929,69.595,70.135,64917,0
2015-02-09,69.704,71.655,68.544,68.897,61793,0
2015-02-10,69.3,69.946,67.917,69.378,82605,0
2015-02-11,69.046,70.399,68.77,69.81,41707,0
2015-02-12,70.085,70.733,69.664,70.399,39551,0
2015-02-13,70.194,70.84,69.684,70.174,30518,0
2015-02-17,70.262,70.939,69.645,70.486,41920,0
2015-02-18,70.232,71.4,69.996,70.929,67988,0
2015-02-19,71.321,71.36,70.242,70.693,50211,0
2015-02-20,70.321,70.644,69.056,70.525,48855,0
2015-02-23,70.213,70.949,68.867,70.389,46404,0
2015-02-24,70.242,72.479,70.194,71.558,103923,0
2015-02-25,71.213,72.361,70.575,72.262,58091,0
2015-02-26,72.126,72.175,71.018,71.183,53498,0
2015-02-27,71.41,71.781,70.525,71.124,49987,0
2015-03-02,71.143,71.615,70.535,71.301,105806,0
2015-03-03,70.879,71.428,69.966,70.585,70946,0
2015-03-04,70.095,71.076,69.515,70.389,57489,0
2015-03-05,70.292,71.684,70.085,71.448,57592,0
2015-03-06,71.183,72.165,70.467,71.84,70845,0
2015-03-09,71.615,72.95,71.615,72.686,29562,0
2015-03-10,72.106,73.037,72.028,72.546,47911,0
2015-03-11,72.439,72.96,71.558,72.596,59020,0
2015-03-12,73.284,74.881,72.666,74.861,53720,0
2015-03-13,74.881,74.891,73.833,74.657,45870,0
2015-03-16,76.541,77.06,70.351,76.481,72168,0
2015-03-17,76.038,78.366,76.038,77.992,57900,0
2015-03-18,77.61,79.317,77.294,79.257,43527,0
2015-03-19,78.846,79.199,77.543,78.179,36594,0
2015-03-20,78.472,82.24,78.472,81.621,136388,0
2015-03-23,81.69,81.69,79.445,80.396,65645,0
2015-03-24,80.132,80.857,79.866,80.503,40975,0
2015-03-25,80.218,80.887,79.964,80.268,49539,0
2015-03-26,79.826,80.337,78.786,79.405,43628,0
2015-03-27,79.365,79.964,78.69,79.669,126296,0
2015-03-30,80.003,82.386,79.944,80.935,102342,0
2015-03-31,80.307,81.082,79.581,80.572,133952,0
2015-04-01,80.258,81.062,79.149,80.896,60039,0
2015-04-02,81.229,82.103,79.993,80.779,96125,0
2015-04-06,80.122,82.868,80.122,81.18,97449,0
2015-04-07,81.485,81.543,80.063,80.463,70673,0
2015-04-08,80.248,81.102,80.003,81.014,104991,0
2015-04-09,81.299,81.709,79.984,80.7,66036,0
2015-04-10,81.14,81.426,80.445,80.964,48214,0
2015-04-13,80.769,81.289,80.258,80.641,59836,0
2015-04-14,80.367,80.954,79.924,80.944,50048,0
2015-04-15,81.21,82.015,80.582,81.68,65177,0
2015-04-16,81.359,82.662,80.867,81.927,137374,0
2015-04-17,81.102,81.12,80.198,80.71,92658,0
2015-04-20,80.925,81.349,80.71,80.769,83027,0
2015-04-21,80.954,80.984,80.171,80.847,50418,0
2015-04-22,80.808,81.102,80.287,80.964,66428,0
2015-04-23,80.532,81.19,80.238,81.072,57900,0
2015-04-24,81.033,81.072,80.463,80.954,46088,0
2015-04-27,80.944,81.269,80.396,80.74,90210,0
2015-04-28,80.512,81.397,80.405,80.76,70029,0
2015-04-29,80.337,80.916,79.532,80.641,62076,0
2015-04-30,80.179,80.582,78.6,79.335,118243,0
2015-05-01,78.61,79.836,78.393,78.472,157996,0
2015-05-04,78.326,79.365,76.147,77.12,156671,0
2015-05-05,77.245,77.922,76.345,77.012,115285,0
2015-05-06,77.11,78.012,76.434,77.902,54476,0
2015-05-07,77.768,78.228,77.333,77.942,51310,0
2015-05-08,78.601,79.545,77.922,78.092,88752,0
2015-05-11,77.728,79.102,77.728,78.691,65648,0
2015-05-12,78.768,78.768,77.069,77.283,65110,0
2015-05-13,77.273,78.582,76.833,78.052,70533,0
2015-05-14,78.601,80.959,77.462,80.399,81016,0
2015-05-15,80.262,80.262,78.131,79.201,41856,0
2015-05-18,78.837,80.145,78.482,79.347,42111,0
2015-05-19,79.25,80.872,78.492,79.299,51804,0
2015-05-20,79.033,80.714,79.033,80.222,83664,0
2015-05-21,80.351,81.705,79.545,79.829,85801,0
2015-05-22,79.869,79.996,79.211,79.279,35113,0
2015-05-26,78.984,80.487,77.293,77.688,61246,0
2015-05-27,77.353,78.631,76.753,78.552,76028,0
2015-05-28,77.992,78.827,77.139,78.562,56220,0
2015-05-29,78.248,79.024,76.981,78.611,65546,0
2015-06-01,78.827,78.827,77.273,77.786,53437,0
2015-06-02,77.293,79.81,77.293,79.299,53384,0
2015-06-03,79.497,80.616,79.141,79.652,44071,0
2015-06-04,79.387,79.417,78.159,78.749,50891,0
2015-06-05,78.502,79.593,77.942,79.477,39593,0
2015-06-08,79.082,80.135,79.014,79.849,40406,0
2015-06-09,79.731,80.165,78.947,79.78,61234,0
2015-06-10,80.429,82.148,80.155,80.852,79983,0
2015-06-11,81.047,81.363,79.78,80.409,25300,0
2015-06-12,80.155,80.262,79.387,79.741,31246,0
2015-06-15,79.161,79.888,78.394,79.574,66461,0
2015-06-16,79.477,81.715,79.347,81.549,56590,0
2015-06-17,81.854,82.099,80.626,80.822,60660,0
2015-06-18,81.125,82.649,80.516,82.187,90991,0
2015-06-19,81.873,82.363,81.354,81.597,57914,0
2015-06-22,81.794,82.247,80.969,81.745,62188,0
2015-06-23,81.461,82.383,80.793,82.069,75790,0
2015-06-24,82.021,82.041,81.431,81.775,80303,0
2015-06-25,82.148,82.148,81.037,81.539,51399,0
2015-06-26,81.559,82.363,79.869,80.361,121323,0
2015-06-29,79.643,80.016,78.14,78.492,50789,0
2015-06-30,79.457,79.457,78.453,78.532,76554,0
2015-07-01,78.837,80.311,78.651,79.937,96182,0
2015-07-02,80.026,80.626,79.437,79.849,47226,0
2015-07-06,78.532,80.754,76.823,80.222,57200,0
2015-07-07,80.331,80.764,79.231,80.477,53534,0
2015-07-08,79.898,79.927,76.303,76.833,105035,0
2015-07-09,77.629,78.542,75.892,78.208,74706,0
2015-07-10,78.877,79.927,78.298,79.603,63205,0
2015-07-13,80.036,81.745,79.987,80.115,81626,0
2015-07-14,80.202,80.773,79.652,80.576,56389,0
2015-07-15,80.301,80.526,78.956,79.299,53876,0
2015-07-16,79.682,79.908,78.797,78.857,52924,0
2015-07-17,78.621,78.621,77.659,78.112,53943,0
2015-07-20,77.932,77.932,76.873,77.159,54861,0
2015-07-21,76.803,77.402,75.496,76.557,97504,0
2015-07-22,76.204,76.793,76.045,76.323,68701,0
2015-07-23,76.451,77.462,75.515,75.764,71347,0
2015-07-24,75.397,75.397,73.856,74.033,85393,0
2015-07-27,73.591,74.004,73.06,73.434,54451,0
2015-07-28,73.434,73.492,72.529,73.197,95572,0
2015-07-29,73.167,73.482,72.402,73.395,64121,0
2015-07-30,72.962,73.462,72.019,72.992,41221,0
2015-07-31,73.346,73.965,73.079,73.532,43053,0
2015-08-03,73.365,73.365,72.234,73.02,55102,0
2015-08-04,73.001,73.001,71.252,71.861,71451,0
2015-08-05,71.861,73.257,71.114,71.528,70025,0
2015-08-06,71.448,73.033,70.288,70.848,80466,0
2015-08-07,70.522,70.781,69.225,69.718,97140,0
2015-08-10,70.238,72.098,70.19,71.714,51109,0
2015-08-11,71.104,71.882,71.016,71.704,54612,0
2015-08-12,71.321,72.413,70.532,71.98,60662,0
2015-08-13,71.832,74.242,71.152,73.131,65235,0
2015-08-14,73.033,74.853,72.885,74.401,62694,0
2015-08-17,74.332,74.736,73.87,74.164,42982,0
2015-08-18,74.213,74.372,72.915,73.368,31702,0
2015-08-19,73.2,73.28,72.167,72.68,23980,0
2015-08-20,71.971,72.433,71.428,71.458,32008,0
2015-08-21,70.268,71.951,69.48,70.967,64930,0
2015-08-24,68.005,71.045,65.918,69.519,76560,0
2015-08-25,74.755,79.37,72.994,76.331,141341,0
2015-08-26,77.659,77.659,74.972,76.172,106490,0
2015-08-27,76.654,77.303,75.413,76.604,93484,0
2015-08-28,76.703,78.199,76.439,77.983,68891,0
2015-08-31,77.806,79.194,77.668,78.75,48672,0
2015-09-01,78.043,78.18,74.972,75.393,69707,0
2015-09-02,75.926,76.961,74.932,76.872,59645,0
2015-09-03,76.634,77.718,76.261,76.892,91046,0
2015-09-04,76.321,77.283,76.182,76.624,27231,0
2015-09-08,77.639,78.425,77.068,77.834,25198,0
2015-09-09,78.338,78.338,76.517,76.564,38510,0
2015-09-10,76.162,77.048,76.073,76.752,28034,0
2015-09-11,76.142,77,75.269,76.301,85455,0
2015-09-14,76.281,76.42,74.49,74.774,55379,0
2015-09-15,74.745,76.023,74.599,75.651,98257,0
2015-09-16,75.819,78.239,75.819,77.768,49180,0
2015-09-17,77.816,78.722,76.732,77.088,72838,0
2015-09-18,76.232,76.232,74.755,75.011,73058,0
2015-09-21,75.561,75.561,74.184,74.55,42371,0
2015-09-22,73.368,73.691,72.827,73.319,57715,0
2015-09-23,73.408,73.525,71.428,71.538,62289,0
2015-09-24,71.162,72.855,70.258,72.63,60105,0
2015-09-25,73.141,74.991,72.333,73.851,79562,0
2015-09-28,73.339,75.327,72.373,73.979,62715,0
2015-09-29,74.302,75.721,73.91,75.353,61272,0
2015-09-30,76.023,76.271,73.465,74.154,93484,0
2015-10-01,74.47,74.599,71.862,72.974,61171,0
2015-10-02,72.274,75.809,71.782,75.18,109537,0
2015-10-05,75.781,77.58,75.781,77.128,61897,0
2015-10-06,77.048,78.073,76.439,76.634,52127,0
2015-10-07,77.402,79.065,77.108,78.839,71128,0
2015-10-08,78.997,82.077,78.997,81.585,52636,0
2015-10-09,81.683,81.683,80.05,80.129,42779,0
2015-10-12,80.346,81.566,80,81.043,34770,0
2015-10-13,80.404,81.141,78.643,78.643,36682,0
2015-10-14,78.722,78.779,76.782,76.941,42170,0
2015-10-15,76.921,77.343,75.308,77.283,68690,0
2015-10-16,77.571,77.571,75.819,77.029,53652,0
2015-10-19,76.547,77.688,76.222,77.323,41259,0
2015-10-20,77.214,78.053,76.43,77.816,18315,0
2015-10-21,77.973,78.929,77.138,77.963,66252,0
2015-10-22,78.083,80.139,77.973,79.627,40339,0
2015-10-23,80.227,80.296,78.377,79.804,28451,0
2015-10-26,79.833,80.04,78.564,78.712,48062,0
2015-10-27,78.308,79.34,77.353,78.534,67471,0
2015-10-28,79.204,85.109,78.693,83.131,184832,0
2015-10-29,82.618,87.489,80.424,86.644,124779,0
2015-10-30,86.624,91.23,86.614,88.297,131079,0
2015-11-02,87.973,90.777,86.181,89.813,107247,0
2015-11-03,89.498,91.624,88.317,89.803,131892,0
2015-11-04,90.118,90.304,88.464,89.685,73550,0
2015-11-05,89.734,91.035,88.719,90.217,49206,0
2015-11-06,90.109,90.415,88.906,89.714,46265,0
2015-11-09,89.408,89.418,87.742,88.562,58630,0
2015-11-10,88.275,90.581,87.782,90.365,80556,0
2015-11-11,90.818,91.568,89.853,90.365,40378,0
2015-11-12,89.398,89.575,87.556,87.812,36423,0
2015-11-13,87.349,89.734,87.349,88.285,56916,0
2015-11-16,87.861,88.374,86.847,87.812,47381,0
2015-11-17,88.235,88.709,86.491,87.399,67670,0
2015-11-18,87.842,89.695,86.807,89.675,51947,0
2015-11-19,89.625,90.049,88.522,88.65,99325,0
2015-11-20,88.709,89.537,88.354,88.59,146198,0
2015-11-23,89.044,89.388,88.177,89.212,64322,0
2015-11-24,88.63,89.232,87.369,88.965,63511,0
2015-11-25,88.936,89.537,88.285,88.709,51947,0
2015-11-27,88.817,89.714,88.432,88.985,30538,0
2015-11-30,89.133,89.133,87.399,88.088,94962,0
2015-12-01,88.206,88.739,87.151,88.196,96191,0
2015-12-02,88,89.133,86.294,87.663,117225,0
2015-12-03,88.157,88.265,84.864,85.643,65747,0
2015-12-04,85.594,87.663,85.092,85.614,132806,0
2015-12-07,85.258,85.723,82.942,83.781,80758,0
2015-12-08,82.932,83.298,80.735,81.227,114215,0
2015-12-09,81.188,81.74,79.532,80.192,86236,0
2015-12-10,80.262,80.814,78.626,79.228,102673,0
2015-12-11,77.915,79.858,77.186,79.266,120326,0
2015-12-14,79.444,80.517,78.735,80.252,104307,0
2015-12-15,80.705,81.533,79.739,80.311,67163,0
2015-12-16,80.884,80.893,79.306,80.192,38858,0
2015-12-17,80.045,80.144,79.039,79.276,64729,0
2015-12-18,79.02,80.124,78.646,79.434,138384,0
2015-12-21,80.301,80.923,79.818,80.854,92425,0
2015-12-22,80.814,83.21,80.785,82.529,70458,0
2015-12-23,82.854,83.376,81.789,82.065,72744,0
2015-12-24,82.569,82.903,81.533,81.858,43942,0
2015-12-28,81.938,83.493,80.4,83.21,73924,0
2015-12-29,83.593,84.826,82.746,84.323,76940,0
2015-12-30,84.145,84.59,83.001,83.121,54967,0
2015-12-31,83.161,83.693,81.621,81.958,98614,0
2016-01-04,80.804,80.814,78.792,80.192,88835,0
2016-01-05,80.202,81.267,79.198,80.183,87038,0
2016-01-06,78.99,80.055,78.447,78.951,55677,0
2016-01-07,77.611,78.507,76.792,77,124886,0
2016-01-08,76.584,77.493,75.067,75.246,132280,0
2016-01-11,75.837,75.963,74.18,74.939,90246,0
2016-01-12,75.759,75.759,73.343,74.879,118968,0
2016-01-13,75.411,75.992,72.037,72.406,90938,0
2016-01-14,73.047,73.393,71.716,72.771,83091,0
2016-01-15,70.938,72.476,70.572,71.706,104780,0
2016-01-19,72.466,72.486,69.91,70.464,75280,0
2016-01-20,69.93,71.114,67.971,70.05,112299,0
2016-01-21,69.95,71.273,68.345,68.917,75341,0
2016-01-22,69.508,69.97,68.671,69.488,140857,0
2016-01-25,68.768,70.04,68.108,68.719,85105,0
2016-01-26,68.897,70.81,68.768,70.228,75456,0
2016-01-27,70.209,70.657,68.857,69.105,45571,0
2016-01-28,69.784,69.864,68.621,69.036,45577,0
2016-01-29,69.618,71.666,69.618,71.183,128496,0
2016-02-01,70.888,71.958,69.687,71.45,56899,0
2016-02-02,70.948,71.45,68.335,68.513,120169,0
2016-02-03,68.897,68.897,64.59,65.447,119673,0
2016-02-04,64.864,67.55,64.864,66.89,81925,0
2016-02-05,66.89,67.146,65.852,66.169,100918,0
2016-02-08,65.694,66.722,64.954,66.494,78278,0
2016-02-09,65.636,67.206,65.636,66.474,57905,0
2016-02-10,66.967,68.006,65.832,66.603,55744,0
2016-02-11,65.832,66.692,64.894,65.714,84702,0
2016-02-12,66.395,67.57,65.694,67.433,50530,0
2016-02-16,68.133,69.497,67.709,68.202,47782,0
2016-02-17,68.529,69.676,68.529,69.487,69542,0
2016-02-18,69.397,70.613,69.251,69.557,76413,0
2016-02-19,69.517,70.426,68.844,70.248,138072,0
2016-02-22,70.95,71.573,69.132,69.181,63457,0
2016-02-23,69.427,70.01,68.984,69.122,44340,0
2016-02-24,68.658,69.99,68.085,69.743,41655,0
2016-02-25,70.288,70.288,69.132,69.716,24940,0
2016-02-26,70.08,70.772,69.407,70.16,48856,0
2016-02-29,70.16,70.772,69.457,69.567,69094,0
2016-03-01,70.248,71.255,69.93,70.989,31661,0
2016-03-02,70.633,71.116,69.96,71.038,86284,0
2016-03-03,70.96,71.635,70.337,71.077,73760,0
2016-03-04,70.86,71.563,70.431,71.315,70324,0
2016-03-07,71.145,72.075,71.145,71.718,75563,0
2016-03-08,71.523,71.738,70.278,71.155,110676,0
2016-03-09,71.66,72.361,71.305,72.322,50384,0
2016-03-10,72.618,72.994,71.573,72.204,46422,0
2016-03-11,72.994,74.189,72.698,73.536,61892,0
2016-03-14,73.458,73.458,72.243,72.747,35451,0
2016-03-15,72.628,72.628,71.679,71.709,42976,0
2016-03-16,71.679,73.487,71.28,72.974,70767,0
2016-03-17,73.141,76.105,73.141,75.781,70679,0
2016-03-18,76.224,76.55,74.585,75.267,82012,0
2016-03-21,75.352,75.955,74.82,75.731,51639,0
2016-03-22,75.512,76.214,74.998,75.098,33338,0
2016-03-23,74.998,75.352,74.154,74.555,38822,0
2016-03-24,74.337,75.335,73.784,75.068,51159,0
2016-03-28,75.098,75.849,74.061,74.435,34573,0
2016-03-29,74.485,77.093,74.189,76.806,53044,0
2016-03-30,77.269,77.269,75.898,76.432,44790,0
2016-03-31,76.293,77.784,76.124,76.856,82739,0
2016-04-01,76.5,78.308,76.283,78.14,49027,0
2016-04-04,78.122,78.285,76.51,77.073,98190,0
2016-04-05,76.658,76.846,75.641,76.224,60358,0
2016-04-06,76.353,76.588,75.372,76.578,44188,0
2016-04-07,76.154,76.154,74.664,75.422,73596,0
2016-04-08,76.154,76.946,75.532,76.5,35478,0
2016-04-11,76.658,77.449,75.849,76.697,45675,0
2016-04-12,76.648,78.14,76.51,77.549,29067,0
2016-04-13,78.169,78.435,77.21,77.852,108824,0
2016-04-14,77.755,78.022,77.439,77.636,64442,0
2016-04-15,77.695,78.999,77.108,77.803,38963,0
2016-04-18,77.695,78.999,77.499,78.545,37378,0
2016-04-19,78.594,79.313,77.735,78.052,71269,0
2016-04-20,77.822,79.79,77.822,79.247,36974,0
2016-04-21,79.444,79.444,78.002,78.525,40162,0
2016-04-22,78.791,79.434,78.072,78.318,79453,0
2016-04-25,78.358,78.836,77.529,77.695,45019,0
2016-04-26,78.328,79.514,77.882,78.931,58300,0
2016-04-27,79.107,79.641,77.962,78.022,67027,0
2016-04-28,77.646,78.594,76.134,76.154,67122,0
2016-04-29,76.214,77.299,75.711,75.751,58915,0
2016-05-02,76.194,78.154,76.184,77.755,138629,0
2016-05-03,77.319,79.019,75.571,78.298,93977,0
2016-05-04,78.15,78.801,77.113,78.415,83675,0
2016-05-05,78.406,79.268,78.228,79.118,114958,0
2016-05-06,78.882,79.921,78.694,79.722,50206,0
2016-05-09,79.456,79.466,78.704,79.049,78487,0
2016-05-10,79.158,80.702,79.158,80.326,44751,0
2016-05-11,80.376,82.383,80.376,80.583,57464,0
2016-05-12,80.851,81.361,79.862,80.484,38391,0
2016-05-13,80.049,81.187,79.603,80.929,52999,0
2016-05-16,80.732,82.266,80.732,81.83,69585,0
2016-05-17,81.583,82.443,80.456,80.831,116291,0
2016-05-18,80.446,81.236,79.752,80.722,54268,0
2016-05-19,80.148,81.286,78.942,79.496,90797,0
2016-05-20,79.652,80.871,79.446,80.831,93294,0
2016-05-23,80.89,81.82,80.553,81.593,98301,0
2016-05-24,82.196,84.728,80.742,83.908,69485,0
2016-05-25,84.264,85.165,84.244,84.512,62653,0
2016-05-26,84.698,85.242,84.404,84.404,44812,0
2016-05-27,84.592,86.402,84.592,85.232,34384,0
2016-05-31,85.392,86.293,84.768,85.758,67211,0
2016-06-01,85.342,86.125,84.708,85.709,64370,0
2016-06-02,85.768,86.135,84.838,85.886,53027,0
2016-06-03,86.085,86.085,84.878,85.165,46257,0
2016-06-06,85.322,86.946,84.998,86.184,45005,0
2016-06-07,86.49,87.223,85.916,86.569,105638,0
2016-06-08,86.589,88.351,85.996,87.273,78289,0
2016-06-09,87.074,87.935,86.728,87.469,84495,0
2016-06-10,86.818,88.098,86.075,87.034,66587,0
2016-06-13,87.064,88.277,86.47,86.679,79854,0
2016-06-14,86.283,87.123,86.224,86.392,69289,0
2016-06-15,86.818,86.99,86.09,86.263,71008,0
2016-06-16,86.085,86.549,85.116,86.47,42657,0
2016-06-17,85.886,86.589,84.678,85.017,229420,0
2016-06-20,86.174,87.213,85.649,85.679,84291,0
2016-06-21,85.748,86.016,83.77,84.007,49546,0
2016-06-22,83.888,84.68,83.097,83.127,49010,0
2016-06-23,84.095,84.748,83.511,84.433,52417,0
2016-06-24,81.464,82.373,79.95,80.059,84720,0
2016-06-27,79.584,79.592,78.734,79.108,85509,0
2016-06-28,80.029,80.158,78.782,79,66651,0
2016-06-29,79.872,80.625,78.892,79.088,92594,0
2016-06-30,79.178,81.771,78.842,81.761,68651,0
2016-07-01,81.543,82.839,81.543,82.652,54832,0
2016-07-05,82.433,82.433,81.573,81.879,53566,0
2016-07-06,81.682,82.593,80.881,82.058,30180,0
2016-07-07,82.413,83.007,81.127,82.008,44712,0
2016-07-08,82.672,83.978,82.108,83.531,53207,0
2016-07-11,84.017,85.096,83.829,84.858,44776,0
2016-07-12,85.106,86.085,84.988,85.482,29567,0
2016-07-13,86.026,86.194,85.522,85.719,36273,0
2016-07-14,86.402,86.828,85.788,86.263,24138,0
2016-07-15,86.828,87.459,85.6,87.014,30242,0
2016-07-18,87.193,87.589,86.204,86.303,40063,0
2016-07-19,86.362,88.133,85.866,85.966,115627,0
2016-07-20,86.411,86.649,84.908,86.47,75139,0
2016-07-21,86.49,86.549,84.823,85.242,41364,0
2016-07-22,85.184,86.342,84.998,85.6,34971,0
2016-07-25,85.402,86.392,84.582,85.017,44436,0
2016-07-26,85.116,87.402,85.106,87.312,122945,0
2016-07-27,87.302,88.182,87.113,88.133,54161,0
2016-07-28,88.063,88.163,86.728,87.451,70728,0
2016-07-29,87.618,88.429,86.639,87.866,53921,0
2016-08-01,88.063,88.103,86.5,87.469,51422,0
2016-08-02,87.757,88.569,86.589,87.103,40233,0
2016-08-03,87.402,87.837,86.758,86.778,71186,0
2016-08-04,87.174,88.403,86.619,87.004,48117,0
2016-08-05,87.413,88.948,86.758,88.809,131542,0
2016-08-08,88.532,89.354,88.155,88.462,32864,0
2016-08-09,88.413,88.908,87.858,88.472,46053,0
2016-08-10,88.184,88.928,87.669,88.155,40015,0
2016-08-11,88.125,89.007,87.947,88.77,73421,0
2016-08-12,88.77,89.077,88.016,88.512,19228,0
2016-08-15,88.908,89.196,88.472,88.819,53820,0
2016-08-16,88.334,89.136,87.689,88.184,51458,0
2016-08-17,88.284,88.599,87.47,88.046,92457,0
2016-08-18,88.095,89.097,87.609,88.085,126856,0
2016-08-19,88.085,89.176,88.085,89.127,49711,0
2016-08-22,89.196,90.672,88.482,90.633,61782,0
2016-08-23,91.227,91.595,89.845,91.306,58479,0
2016-08-24,91.485,91.565,89.889,91.08,43699,0
2016-08-25,88.384,88.384,80.177,83.081,175384,0
2016-08-26,82.872,84.186,82.145,82.951,98135,0
2016-08-29,82.754,83.943,82.481,83.171,56880,0
2016-08-30,83.358,83.528,81.891,83.061,47570,0
2016-08-31,83.161,83.844,82.586,83.438,56763,0
2016-09-01,83.22,84.033,82.406,83.616,83467,0
2016-09-02,84.043,84.965,83.883,84.795,53337,0
2016-09-06,84.835,85.687,84.448,85.54,86693,0
2016-09-07,85.766,86.838,85.54,86.689,88769,0
2016-09-08,86.292,87.274,85.985,87.144,57018,0
2016-09-09,86.44,86.44,85.024,85.024,80110,0
2016-09-12,84.705,86.44,84.665,86.183,43979,0
2016-09-13,85.31,86.173,84.014,84.25,35323,0
2016-09-14,84.33,85.113,83.111,83.854,31268,0
2016-09-15,83.765,86.47,83.765,86.43,36996,0
2016-09-16,86.609,86.609,85.33,85.835,75827,0
2016-09-19,86.233,87.609,85.776,87.094,53913,0
2016-09-20,87.55,88.384,86.976,87.679,56937,0
2016-09-21,88.204,88.76,87.054,88.075,30970,0
2016-09-22,88.978,89.007,87.873,88.948,63882,0
2016-09-23,88.978,88.978,87.699,87.769,38675,0
2016-09-26,87.52,89.464,86.956,89.196,114731,0
2016-09-27,89.206,89.503,88.284,88.978,76404,0
2016-09-28,89.156,90.831,89.117,90.603,112872,0
2016-09-29,90.543,91.772,90.543,91.08,44432,0
2016-09-30,91.772,92.456,90.9,92.04,40715,0
2016-10-03,91.782,91.861,90.514,90.791,68092,0
2016-10-04,90.731,91.207,89.363,89.423,65114,0
2016-10-05,90.018,90.187,89.315,89.523,177874,0
2016-10-06,89.097,89.523,88.958,89.196,102247,0
2016-10-07,89.037,89.037,86.733,87.014,122581,0
2016-10-10,87.47,88.294,86.718,87.53,54479,0
2016-10-11,87.5,87.5,85.588,85.746,43303,0
2016-10-12,85.806,86.718,85.598,86.361,99213,0
2016-10-13,85.717,86.867,85.172,86.361,67203,0
2016-10-14,86.848,87.174,85.816,86.649,37338,0
2016-10-17,86.569,86.867,86.173,86.223,32333,0
2016-10-18,87.56,88.254,86.916,87.064,33752,0
2016-10-19,87.363,89.295,86.718,87.46,49836,0
2016-10-20,87.46,87.46,86.074,86.619,54968,0
2016-10-21,85.825,86.619,85.727,85.975,31405,0
2016-10-24,86.669,87.313,86.124,86.569,30397,0
2016-10-25,86.768,86.768,85.579,85.776,17606,0
2016-10-26,85.43,86.025,84.19,84.19,33172,0
2016-10-27,84.39,84.985,83.546,84.091,29314,0
2016-10-28,79.286,82.06,77.749,79.286,108136,0
2016-10-31,79.136,79.384,75.319,75.718,126027,0
2016-11-01,75.816,76.559,74.627,74.775,80779,0
2016-11-02,74.181,75.429,73.685,74.627,37674,0
2016-11-03,74.737,75.233,74.389,74.389,37862,0
2016-11-04,74.488,76.027,74.041,74.14,43631,0
2016-11-07,75.233,75.431,74.091,75.333,78908,0
2016-11-08,75.233,75.879,74.14,75.63,38161,0
2016-11-09,74.935,79.231,74.935,79.206,61931,0
2016-11-10,79.901,82.632,79.106,81.987,68158,0
2016-11-11,81.639,85.661,81.639,85.263,77107,0
2016-11-14,85.909,89.634,85.909,89.385,91240,0
2016-11-15,88.393,89.336,87.896,88.293,87382,0
2016-11-16,88.293,88.293,86.804,87.4,45503,0
2016-11-17,87.747,88.74,86.804,87.101,45942,0
2016-11-18,87.101,87.498,86.754,87.35,54036,0
2016-11-21,87.35,87.797,86.655,87.647,27101,0
2016-11-22,87.847,89.137,85.909,88.789,61210,0
2016-11-23,88.789,89.584,88.442,88.641,53766,0
2016-11-25,88.144,89.634,88.119,89.535,28519,0
2016-11-28,88.988,89.584,88.641,88.988,37213,0
2016-11-29,88.988,89.038,87.548,87.896,32651,0
2016-11-30,88.542,88.69,86.952,87.498,36950,0
2016-12-01,87.946,88.715,86.605,87.896,46425,0
2016-12-02,87.697,88.144,86.307,86.356,25996,0
2016-12-05,87.001,88.591,86.109,88.542,35801,0
2016-12-06,88.393,90.577,86.257,90.379,45901,0
2016-12-07,90.577,92.217,90.031,91.819,41020,0
2016-12-08,91.967,94.501,91.124,94.301,57442,0
2016-12-09,94.897,96.339,93.98,96.189,84692,0
2016-12-12,95.593,96.835,94.897,96.635,86748,0
2016-12-13,96.885,96.885,94.055,94.501,80716,0
2016-12-14,93.805,94.699,92.315,93.459,97795,0
2016-12-15,93.507,94.797,93.159,93.507,63425,0
2016-12-16,94.501,94.501,92.863,93.06,320788,0
2016-12-19,93.309,93.705,88.69,89.336,111214,0
2016-12-20,89.535,89.833,88.939,89.684,46920,0
2016-12-21,89.634,89.684,88.74,88.74,52013,0
2016-12-22,89.088,89.088,87.647,87.946,33419,0
2016-12-23,87.896,88.393,87.201,87.647,28080,0
2016-12-27,87.847,87.946,87.251,87.847,27784,0
2016-12-28,88.045,88.045,87.101,87.4,33665,0
2016-12-29,87.35,88.343,87.3,88.343,41976,0
2016-12-30,88.243,88.243,86.754,87.251,45505,0
2017-01-03,88.193,89.336,86.902,87.498,49893,0
2017-01-04,87.548,88.243,87.001,87.896,61950,0
2017-01-05,87.697,89.237,87.697,89.137,79518,0
2017-01-06,89.088,90.056,88.69,89.485,37630,0
2017-01-09,89.137,89.237,87.201,87.35,75030,0
2017-01-10,87.747,88.641,86.952,87.647,43280,0
2017-01-11,87.647,88.144,87.101,87.896,29223,0
2017-01-12,87.449,87.449,85.214,86.705,30061,0
2017-01-13,86.754,88.193,86.754,87.797,38392,0
2017-01-17,87.101,88.045,87.101,87.597,26445,0
2017-01-18,87.946,89.137,87.747,89.038,33588,0
2017-01-19,89.286,89.783,88.74,88.939,65981,0
2017-01-20,88.988,89.41,87.597,87.996,52658,0
2017-01-23,87.797,87.797,87.051,87.35,20092,0
2017-01-24,87.4,88.094,87.4,87.797,47276,0
2017-01-25,88.442,90.18,87.548,90.13,102298,0
2017-01-26,89.981,90.479,89.286,89.584,33739,0
2017-01-27,89.485,89.694,88.69,89.187,24762,0
2017-01-30,88.74,88.74,86.804,87.946,42384,0
2017-01-31,87.498,87.498,86.059,86.605,57080,0
2017-02-01,87.201,87.4,86.307,86.455,41272,0
2017-02-02,86.804,92.414,86.655,92.414,110626,0
2017-02-03,90.23,99.123,90.23,98.672,131698,0
2017-02-06,98.324,98.324,95.743,96.835,106958,0
2017-02-07,97.442,97.442,94.507,96.148,75037,0
2017-02-08,95.551,95.651,94.158,94.657,50313,0
2017-02-09,94.607,95.501,92.417,95.104,37058,0
2017-02-10,95.601,95.751,94.657,95.651,29972,0
2017-02-13,95.899,96.298,94.507,95.948,32863,0
2017-02-14,95.551,96.397,94.854,96.148,46362,0
2017-02-15,95.998,96.545,95.154,96.397,28370,0
2017-02-16,96.298,96.945,95.651,96.446,34445,0
2017-02-17,95.948,95.948,94.407,94.954,68251,0
2017-02-21,95.054,96.495,95.054,96.348,24765,0
2017-02-22,95.998,96.348,95.253,95.899,27389,0
2017-02-23,95.849,96.248,94.158,95.601,32698,0
2017-02-24,94.457,96.348,94.248,96.248,27812,0
2017-02-27,95.801,97.939,95.801,97.789,44900,0
2017-02-28,97.492,97.492,94.755,95.004,44781,0
2017-03-01,96.348,97.839,95.973,97.092,27104,0
2017-03-02,96.745,96.745,95.352,95.601,19163,0
2017-03-03,95.501,95.551,94.457,95.501,24392,0
2017-03-06,94.507,95.701,93.96,94.657,35928,0
2017-03-07,94.557,95.801,94.507,94.507,20395,0
2017-03-08,95.054,96.397,93.91,94.257,18690,0
2017-03-09,94.257,94.755,93.86,94.06,28001,0
2017-03-10,94.804,94.804,93.86,94.557,17956,0
2017-03-13,94.208,95.751,94.208,95.253,15490,0
2017-03-14,94.904,94.979,94.208,94.607,17976,0
2017-03-15,95.204,97.492,95.204,97.092,27362,0
2017-03-16,97.242,97.889,95.751,95.948,18627,0
2017-03-17,96.098,98.536,95.899,97.591,90485,0
2017-03-20,97.242,97.242,95.701,96.198,25755,0
2017-03-21,96.695,97.043,94.507,94.657,37998,0
2017-03-22,94.307,94.457,93.561,94.158,40626,0
2017-03-23,94.01,95.302,93.113,94.557,22127,0
2017-03-24,94.804,95.054,92.666,93.363,22383,0
2017-03-27,91.721,95.154,91.721,95.054,25991,0
2017-03-28,94.854,96.845,93.71,96.745,29734,0
2017-03-29,96.397,97.889,95.401,97.689,40111,0
2017-03-30,97.591,99.52,96.845,99.434,80732,0
2017-03-31,99.287,100.72,98.586,99.62,60729,0
2017-04-03,99.77,99.77,95.253,95.849,56417,0
2017-04-04,95.401,96.397,93.76,94.607,38308,0
2017-04-05,95.154,96.397,93.113,93.313,83075,0
2017-04-06,94.804,94.804,93.014,93.413,45355,0
2017-04-07,93.064,94.06,92.866,93.363,64972,0
2017-04-10,93.163,94.705,92.866,93.611,35670,0
2017-04-11,93.363,95.849,93.113,95.751,45626,0
2017-04-12,95.451,95.451,91.622,91.92,38638,0
2017-04-13,91.572,92.169,89.632,89.632,36104,0
2017-04-17,89.682,91.174,89.408,91.025,26041,0
2017-04-18,90.129,91.273,89.881,91.075,23195,0
2017-04-19,91.075,91.522,90.726,90.875,31318,0
2017-04-20,91.323,92.866,90.875,92.219,48050,0
2017-04-21,91.323,92.541,91.323,92.019,51739,0
2017-04-24,93.76,94.357,93.313,93.413,33565,0
2017-04-25,94.357,95.948,92.641,95.154,53563,0
2017-04-26,95.352,96.298,93.611,94.904,45213,0
2017-04-27,95.054,96.298,94.257,94.357,69192,0
2017-04-28,94.307,95.751,93.413,93.463,43762,0
2017-05-01,93.512,94.208,92.169,94.208,49247,0
2017-05-02,91.224,93.96,89.881,93.76,126547,0
2017-05-03,92.965,92.965,89.955,90.975,77605,0
2017-05-04,91.025,91.522,90.229,91.323,39277,0
2017-05-05,91.672,92.269,89.98,90.975,40762,0
2017-05-08,90.586,91.01,89.939,90.337,35778,0
2017-05-09,90.287,90.537,88.942,89.839,44079,0
2017-05-10,89.44,89.939,87.646,88.294,62966,0
2017-05-11,87.547,89.191,86.401,87.098,30112,0
2017-05-12,86.5,86.8,85.504,86.65,35523,0
2017-05-15,86.899,87.398,86.45,87.048,36675,0
2017-05-16,87.048,87.048,85.554,86.302,37005,0
2017-05-17,84.706,86.401,84.706,85.006,66832,0
2017-05-18,85.006,85.753,84.01,85.205,50156,0
2017-05-19,86.85,89.789,86.202,88.892,172686,0
2017-05-22,89.64,89.64,87.398,88.544,35577,0
2017-05-23,89.092,89.615,87.497,88.294,57069,0
2017-05-24,88.593,89.042,86.401,86.8,26114,0
2017-05-25,87.148,87.148,85.803,86.55,19426,0
2017-05-26,86.5,87.646,85.554,87.497,22516,0
2017-05-30,87.098,87.223,85.753,86.85,23638,0
2017-05-31,87.048,87.896,86.351,87.596,36853,0
2017-06-01,88.145,89.092,87.497,88.095,33164,0
2017-06-02,88.145,89.69,88.07,88.444,45784,0
2017-06-05,88.494,88.643,87.547,87.996,20075,0
2017-06-06,87.248,87.497,86.002,86.45,38078,0
2017-06-07,86.55,87.596,85.952,86.949,44990,0
2017-06-08,87.198,88.344,86.152,88.145,31870,0
2017-06-09,88.593,92.33,87.796,91.832,43655,0
2017-06-12,91.882,92.779,91.384,92.081,29017,0
2017-06-13,91.932,92.729,90.736,91.732,28782,0
2017-06-14,91.882,91.882,90.537,91.035,27091,0
2017-06-15,89.59,91.085,89.59,91.085,26947,0
2017-06-16,90.537,91.633,90.537,91.334,75588,0
2017-06-19,92.181,92.181,90.583,91.882,30524,0
2017-06-20,91.583,91.583,90.188,91.035,54068,0
2017-06-21,91.483,91.483,89.39,89.49,26078,0
2017-06-22,89.889,91.184,88.643,90.188,20355,0
2017-06-23,90.337,90.686,89.44,89.839,37856,0
2017-06-26,90.287,90.985,89.39,89.789,22499,0
2017-06-27,89.839,89.839,88.095,88.294,49037,0
2017-06-28,88.693,90.985,88.693,90.736,24343,0
2017-06-29,90.935,90.935,88.743,90.088,22597,0
2017-06-30,90.088,91.583,89.939,90.387,32499,0
2017-07-03,91.134,91.832,90.885,91.334,11614,0
2017-07-05,91.483,91.483,89.54,90.138,40944,0
2017-07-06,89.54,91.035,89.39,90.487,48880,0
2017-07-07,90.935,91.732,89.839,91.683,16734,0
2017-07-10,91.633,92.679,91.035,91.134,29822,0
2017-07-11,91.384,92.181,90.487,91.334,34017,0
2017-07-12,91.732,92.38,90.835,91.782,23123,0
2017-07-13,91.932,91.932,90.088,90.786,24433,0
2017-07-14,90.686,92.629,90.686,92.181,42215,0
2017-07-17,92.33,94.473,92.33,93.028,43056,0
2017-07-18,92.679,93.427,91.981,92.679,33397,0
2017-07-19,93.626,95.221,92.928,94.772,34964,0
2017-07-20,94.722,95.519,93.127,94.124,15835,0
2017-07-21,94.821,95.918,93.427,93.775,49245,0
2017-07-24,93.825,93.825,92.38,93.477,33336,0
2017-07-25,93.775,95.469,93.562,94.273,33488,0
2017-07-26,94.323,95.569,93.427,93.526,22376,0
2017-07-27,93.227,94.124,91.284,93.127,11627,0
2017-07-28,93.127,94.921,93.127,94.672,27823,0
2017-07-31,94.672,95.719,93.925,95.619,46077,0
2017-08-01,95.719,95.719,94.025,94.623,23307,0
2017-08-02,94.273,95.171,93.427,94.373,27247,0
2017-08-03,94.783,94.783,91.838,92.437,36536,0
2017-08-04,92.487,94.633,92.487,93.784,30553,0
2017-08-07,93.834,93.834,92.736,93.235,32005,0
2017-08-08,92.886,95.332,92.836,93.385,30146,0
2017-08-09,92.786,94.633,92.137,93.884,43530,0
2017-08-10,92.936,93.335,91.838,92.037,37863,0
2017-08-11,91.987,93.585,91.987,93.185,33783,0
2017-08-14,93.784,95.282,93.684,94.683,42843,0
2017-08-15,94.733,95.282,93.535,93.934,26574,0
2017-08-16,93.934,95.082,93.285,93.934,37120,0
2017-08-17,93.784,94.333,92.487,92.936,28024,0
2017-08-18,93.235,93.535,92.836,93.135,34606,0
2017-08-21,93.485,94.433,92.536,94.283,48903,0
2017-08-22,94.383,94.383,91.738,92.237,34522,0
2017-08-23,91.638,93.635,91.538,91.588,37021,0
2017-08-24,91.838,92.037,90.665,91.189,24140,0
2017-08-25,91.039,92.586,90.64,91.738,35973,0
2017-08-28,92.836,97.328,92.836,95.232,72786,0
2017-08-29,94.433,96.13,93.435,93.635,44942,0
2017-08-30,93.335,95.032,93.335,94.583,39510,0
2017-08-31,94.882,95.631,94.333,95.282,34711,0
2017-09-01,95.332,96.13,94.333,95.332,32198,0
2017-09-05,95.381,96.28,94.233,94.533,43188,0
2017-09-06,94.882,95.631,93.585,94.882,30192,0
2017-09-07,94.683,95.431,93.635,94.134,32372,0
2017-09-08,93.884,95.431,93.335,94.832,43148,0
2017-09-11,95.282,96.679,94.733,96.679,19266,0
2017-09-12,96.979,97.278,95.564,96.629,54835,0
2017-09-13,96.779,98.775,95.681,98.726,34873,0
2017-09-14,98.426,99.449,98.426,99.125,21167,0
2017-09-15,99.374,100.47,98.326,100.17,86002,0
2017-09-18,100.47,102.77,98.825,102.47,25626,0
2017-09-19,103.02,103.07,102.02,102.87,27852,0
2017-09-20,103.37,104.22,102.72,103.62,24199,0
2017-09-21,103.67,104.02,101.97,102.17,30791,0
2017-09-22,102.22,103.27,102.17,102.42,30442,0
2017-09-25,102.52,104.12,101.97,103.77,39154,0
2017-09-26,104.07,105.01,104.07,104.22,35291,0
2017-09-27,104.57,109.11,102.77,107.21,55143,0
2017-09-28,107.26,107.46,105.76,106.01,41139,0
2017-09-29,106.01,106.76,105.71,106.01,61910,0
2017-10-02,105.86,108.91,105.34,108.61,38633,0
2017-10-03,108.41,109.81,107.51,107.91,54462,0
2017-10-04,105.46,108.28,103.17,103.52,78974,0
2017-10-05,103.37,104.71,103.22,104.17,41143,0
2017-10-06,103.82,104.76,103.22,103.77,30829,0
2017-10-09,103.67,103.92,103.22,103.57,52191,0
2017-10-10,104.37,104.37,103.17,103.27,33579,0
2017-10-11,103.47,104.22,102.62,103.22,33045,0
2017-10-12,102.77,104.71,102.77,103.32,45809,0
2017-10-13,103.32,103.79,102.72,102.77,35241,0
2017-10-16,103.37,104.14,102.92,103.27,37295,0
2017-10-17,103.42,104.32,102.57,102.82,27204,0
2017-10-18,102.67,104.91,102.62,104.47,23001,0
2017-10-19,103.57,103.92,102.42,103.67,17902,0
2017-10-20,103.72,104.81,103.37,103.52,39879,0
2017-10-23,103.67,105.26,102.38,104.12,28688,0
2017-10-24,104.32,105.79,102.82,104.86,25750,0
2017-10-25,104.57,105.96,103.22,103.67,23765,0
2017-10-26,104.57,105.51,103.32,104.76,23520,0
2017-10-27,104.47,106.51,103.24,104.02,26070,0
2017-10-30,104.57,104.57,100.92,101.37,23504,0
2017-10-31,101.22,104.22,101.22,103.37,37092,0
2017-11-01,107.81,107.86,100.57,106.71,99661,0
2017-11-02,106.66,107.31,104.52,104.57,53539,0
2017-11-03,104.71,106.94,103.87,103.92,25968,0
2017-11-06,103.82,104.42,103.27,103.82,15387,0
2017-11-07,104.07,105.46,101.87,101.87,27180,0
2017-11-08,101.6,102.05,99.9,101.55,27465,0
2017-11-09,100.65,101.9,99.8,100.7,33643,0
2017-11-10,101.3,101.8,100.7,101.45,24491,0
