Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.614,18.831,18.499,18.72,226623,0
2005-02-28,18.72,19.07,18.691,18.878,402442,0
2005-03-01,18.841,18.841,18.547,18.614,495620,0
2005-03-02,18.614,18.614,18.48,18.49,303568,0
2005-03-03,18.49,18.605,18.471,18.499,411929,0
2005-03-04,18.499,19.28,18.499,19.115,900802,0
2005-03-07,18.976,19.23,18.869,19.191,225569,0
2005-03-08,19.144,19.144,18.897,18.976,208282,0
2005-03-09,18.995,18.995,18.831,18.831,355217,0
2005-03-10,18.801,18.841,18.72,18.756,216294,0
2005-03-11,18.756,19.078,18.756,18.976,178983,0
2005-03-14,18.859,18.927,18.737,18.907,197954,0
2005-03-15,18.907,19.306,18.907,19.298,449874,0
2005-03-16,19.298,19.497,19.298,19.343,620631,0
2005-03-17,19.353,19.516,19.26,19.43,263729,0
2005-03-18,19.544,19.544,19.343,19.449,167173,0
2005-03-21,19.449,19.468,19.24,19.371,81795,0
2005-03-22,19.42,19.497,19.211,19.23,321701,0
2005-03-23,19.23,19.23,18.71,18.756,298300,0
2005-03-24,18.783,18.927,18.756,18.897,219667,0
2005-03-28,18.878,18.878,18.557,18.585,283543,0
2005-03-29,18.585,18.585,17.995,18.141,432375,0
2005-03-30,18.168,18.452,18.168,18.377,211023,0
2005-03-31,18.385,18.917,18.311,18.859,340673,0
2005-04-01,18.976,18.995,18.801,18.841,303781,0
2005-04-04,18.841,18.878,18.537,18.567,189943,0
2005-04-05,18.567,18.653,18.301,18.36,287758,0
2005-04-06,18.405,18.413,18.264,18.311,224937,0
2005-04-07,18.282,18.282,18.014,18.073,121008,0
2005-04-08,18.093,18.644,17.876,18.48,293662,0
2005-04-11,18.518,18.518,18.291,18.413,215873,0
2005-04-12,18.36,19.554,18.33,19.497,555068,0
2005-04-13,19.497,20.095,19.497,19.921,418251,0
2005-04-14,19.921,19.99,19.704,19.81,241379,0
2005-04-15,19.81,19.921,19.497,19.582,235687,0
2005-04-18,19.582,19.685,19.458,19.618,202379,0
2005-04-19,19.618,20.075,19.608,19.857,193737,0
2005-04-20,19.847,20.113,19.781,19.921,234424,0
2005-04-21,19.921,20.133,19.791,19.903,306522,0
2005-04-22,19.97,20.208,19.685,19.781,298087,0
2005-04-25,19.772,19.903,19.362,19.685,176869,0
2005-04-26,19.704,19.733,19.381,19.497,224514,0
2005-04-27,19.733,19.801,18.291,18.737,823223,0
2005-04-28,18.765,18.887,18.149,18.395,385155,0
2005-04-29,18.395,18.527,17.838,17.893,360909,0
2005-05-02,17.808,18.291,17.693,18.215,282277,0
2005-05-03,18.34,19.088,18.264,18.907,448608,0
2005-05-04,18.859,19.381,18.701,18.966,219456,0
2005-05-05,19.023,19.554,19.023,19.343,279536,0
2005-05-06,19.391,20.767,19.391,20.055,518808,0
2005-05-09,20.075,20.349,19.791,19.921,365337,0
2005-05-10,19.97,19.97,19.078,19.43,419096,0
2005-05-11,20.399,21.934,20.301,21.705,2117820,0
2005-05-12,21.584,21.584,21.06,21.456,765249,0
2005-05-13,21.564,21.564,20.281,20.872,930947,0
2005-05-16,20.995,21.535,20.922,21.516,516488,0
2005-05-17,21.486,21.82,21.368,21.652,181717,0
2005-05-18,21.632,22.428,21.584,22.275,604189,0
2005-05-19,22.438,23.481,22.438,22.635,734681,0
2005-05-20,22.596,22.596,21.155,21.447,500892,0
2005-05-23,21.496,22.275,21.496,22.123,775158,0
2005-05-24,22.123,22.133,21.914,21.992,321278,0
2005-05-25,21.992,22.01,21.614,21.793,152627,0
2005-05-26,21.885,21.924,21.584,21.725,242223,0
2005-05-27,21.774,21.953,21.774,21.866,157899,0
2005-05-31,21.963,22.331,21.866,22.123,310947,0
2005-06-01,22.181,22.789,22.181,22.655,485500,0
2005-06-02,22.625,23.025,22.58,22.665,238428,0
2005-06-03,22.75,22.855,22.702,22.75,156002,0
2005-06-06,22.77,23.993,22.77,23.84,673543,0
2005-06-07,23.956,24.373,23.792,23.89,525134,0
2005-06-08,23.811,23.89,23.358,23.396,351001,0
2005-06-09,23.434,23.956,23.291,23.718,192893,0
2005-06-10,23.737,23.946,23.718,23.765,162535,0
2005-06-13,23.783,24.476,23.783,24.411,494988,0
2005-06-14,24.476,24.969,24.476,24.949,177084,0
2005-06-15,24.969,24.969,24.703,24.912,126910,0
2005-06-16,24.903,25.141,24.762,24.885,316006,0
2005-06-17,25.008,25.712,25.008,25.595,269839,0
2005-06-20,25.501,25.614,25.075,25.578,162746,0
2005-06-21,25.731,25.803,25.501,25.749,258246,0
2005-06-22,26.564,27.228,26.089,27.171,651200,0
2005-06-23,27.608,28.025,27.485,27.683,718659,0
2005-06-24,27.683,27.683,26.138,27.218,1723813,0
2005-06-27,27.266,27.494,27.039,27.104,558233,0
2005-06-28,27.21,28.331,27.171,28.215,399910,0
2005-06-29,28.273,28.698,27.94,28.035,685140,0
2005-06-30,28.035,28.063,27.54,27.692,289866,0
2005-07-01,27.701,28.054,27.559,27.683,208495,0
2005-07-05,27.683,28.175,27.665,28.175,355640,0
2005-07-06,28.292,28.641,27.514,27.701,240328,0
2005-07-07,27.627,27.683,26.868,27.086,533356,0
2005-07-08,27.086,27.569,27.029,27.447,285231,0
2005-07-11,27.321,28.083,27.321,27.921,355428,0
2005-07-12,27.845,28.205,27.683,27.987,207436,0
2005-07-13,27.863,27.921,26.26,26.564,768199,0
2005-07-14,26.507,26.631,25.405,26.119,1133748,0
2005-07-15,25.948,26.26,25.899,26.138,330764,0
2005-07-18,26.089,26.517,26.07,26.288,210814,0
2005-07-19,26.374,27.494,26.374,27.283,226411,0
2005-07-20,27.228,27.768,27.228,27.749,241801,0
2005-07-21,27.729,27.729,26.801,27.257,193737,0
2005-07-22,27.274,27.531,27.058,27.361,168230,0
2005-07-25,27.331,27.371,27.086,27.113,143351,0
2005-07-26,27.086,27.086,26.564,27.086,351001,0
2005-07-27,27.987,29.267,27.514,28.766,1143445,0
2005-07-28,28.679,29.097,28.659,28.934,789914,0
2005-07-29,28.887,28.917,28.528,28.869,307151,0
2005-08-01,28.934,29.714,28.718,29.61,614519,0
2005-08-02,29.64,29.695,29.352,29.542,248760,0
2005-08-03,29.542,31.146,29.494,30.642,1060386,0
2005-08-04,30.642,30.642,29.685,29.752,444391,0
2005-08-05,29.846,29.941,29.231,29.743,558862,0
2005-08-08,30.121,30.426,29.685,29.769,288389,0
2005-08-09,29.883,30.243,29.714,29.816,306309,0
2005-08-10,29.932,30.077,28.785,29.175,465475,0
2005-08-11,29.222,29.63,29.019,29.194,213975,0
2005-08-12,29.194,29.43,28.841,29.194,145882,0
2005-08-15,29.156,29.581,29.039,29.494,180668,0
2005-08-16,29.372,29.372,28.376,28.603,321278,0
2005-08-17,28.528,28.841,28.225,28.679,172443,0
2005-08-18,28.566,28.566,27.987,28.175,181717,0
2005-08-19,28.175,28.205,27.883,28.015,189730,0
2005-08-22,28.015,28.155,26.991,27.01,419939,0
2005-08-23,26.924,27.514,26.658,27.361,418251,0
2005-08-24,27.321,27.467,26.991,27.133,275953,0
2005-08-25,27.058,27.171,26.432,26.564,379250,0
2005-08-26,26.364,26.374,25.803,25.985,435749,0
2005-08-29,25.862,26.28,25.511,26.193,365968,0
2005-08-30,26.193,26.316,25.663,25.852,220090,0
2005-08-31,25.881,25.928,25.376,25.803,468848,0
2005-09-01,25.731,25.958,25.614,25.899,493932,0
2005-09-02,25.899,26.005,25.435,25.578,318747,0
2005-09-06,25.614,27.086,25.578,26.888,545583,0
2005-09-07,26.772,27.54,26.706,27.274,466738,0
2005-09-08,27.152,27.274,26.991,27.228,267942,0
2005-09-09,27.341,28.054,27.341,27.903,511431,0
2005-09-12,27.903,28.622,27.845,28.412,341094,0
2005-09-13,28.358,28.368,28.005,28.165,217136,0
2005-09-14,28.101,28.273,27.835,27.969,242856,0
2005-09-15,28.566,28.651,28.292,28.394,379674,0
2005-09-16,28.566,28.689,28.376,28.46,348263,0
2005-09-19,28.35,28.403,27.467,27.608,287547,0
2005-09-20,27.683,27.683,25.881,26.26,535465,0
2005-09-21,26.157,26.412,25.604,25.643,305467,0
2005-09-22,25.643,26.157,25.065,26.005,372716,0
2005-09-23,26.005,26.782,25.852,26.564,440600,0
2005-09-26,26.752,27.447,26.668,27.039,409818,0
2005-09-27,27.152,27.485,27.152,27.266,304412,0
2005-09-28,27.321,27.399,26.752,26.82,226411,0
2005-09-29,26.82,27.559,26.374,27.341,464420,0
2005-09-30,27.293,27.94,26.905,26.943,480017,0
2005-10-03,27.058,27.559,27.039,27.467,381149,0
2005-10-04,27.504,27.883,27.181,27.293,257823,0
2005-10-05,27.321,27.321,26.326,26.479,512696,0
2005-10-06,26.544,26.896,26.089,26.308,453457,0
2005-10-07,26.345,26.868,26.345,26.706,505316,0
2005-10-10,26.658,26.801,26.564,26.733,295348,0
2005-10-11,26.801,26.991,26.26,26.364,637075,0
2005-10-12,26.26,26.26,25.549,25.595,770729,0
2005-10-13,25.595,25.852,25.313,25.614,385365,0
2005-10-14,25.682,25.803,25.122,25.141,749017,0
2005-10-17,25.206,25.206,24.839,25.047,617889,0
2005-10-18,25.047,25.093,24.857,24.885,340249,0
2005-10-19,24.772,25.226,24.373,25.093,528294,0
2005-10-20,24.989,25.74,24.989,25.15,495408,0
2005-10-21,25.275,25.769,25.246,25.549,558020,0
2005-10-24,25.614,26.203,25.614,26.167,361331,0
2005-10-25,26.177,26.782,26.07,26.782,700529,0
2005-10-26,26.089,28.312,25.803,27.987,1673005,0
2005-10-27,28.005,28.175,27.627,27.818,847465,0
2005-10-28,28.175,29.175,28.175,29.077,648458,0
2005-10-31,29.999,30.796,29.932,29.951,1032770,0
2005-11-01,30.058,30.14,29.222,29.43,550642,0
2005-11-02,29.477,29.846,29.41,29.714,599972,0
2005-11-03,29.836,30.662,29.816,30.406,792443,0
2005-11-04,30.406,30.445,29.213,29.695,601447,0
2005-11-07,30.263,30.835,30.186,30.454,541996,0
2005-11-08,30.406,30.406,29.883,30.186,551274,0
2005-11-09,30.077,30.406,30.019,30.205,292397,0
2005-11-10,28.794,29.932,27.399,29.581,2968238,0
2005-11-11,29.523,29.743,29.258,29.65,785910,0
2005-11-14,29.864,30.548,29.156,29.184,1345613,0
2005-11-15,29.241,29.477,27.987,28.528,1075563,0
2005-11-16,28.679,28.698,27.883,28.394,730676,0
2005-11-17,28.46,28.613,28.35,28.46,486557,0
2005-11-18,28.632,28.632,28.35,28.46,530613,0
2005-11-21,28.509,28.776,28.035,28.45,598285,0
2005-11-22,28.45,28.766,28.394,28.632,756816,0
2005-11-23,28.575,28.603,28.175,28.412,363441,0
2005-11-25,28.368,28.538,28.273,28.45,184672,0
2005-11-28,28.46,28.46,28.101,28.312,646563,0
2005-11-29,28.358,28.738,28.358,28.613,586481,0
2005-11-30,28.934,29.295,28.917,29.001,1469148,0
2005-12-01,29.156,29.38,29.01,29.38,1202475,0
2005-12-02,29.581,29.864,29.459,29.797,999881,0
2005-12-05,29.787,29.797,29.362,29.449,493511,0
2005-12-06,29.6,30.13,29.449,29.752,419307,0
2005-12-07,29.787,29.999,29.313,29.39,561180,0
2005-12-08,29.44,29.892,29.313,29.892,594490,0
2005-12-09,30.028,30.077,28.358,29.049,1364375,0
2005-12-12,29.049,29.523,28.897,29.107,595756,0
2005-12-13,29.222,29.222,28.738,29.222,344468,0
2005-12-14,29.333,29.65,29.222,29.513,366390,0
2005-12-15,28.698,29.39,28.528,28.622,469057,0
2005-12-16,28.622,28.622,28.253,28.412,466105,0
2005-12-19,28.421,28.421,27.039,27.181,960881,0
2005-12-20,27.058,27.371,26.524,27.228,694626,0
2005-12-21,27.311,27.749,27.303,27.485,292397,0
2005-12-22,27.514,27.645,27.321,27.645,290289,0
2005-12-23,27.683,28.175,27.683,28.025,295981,0
2005-12-27,27.798,27.827,27.531,27.798,361966,0
2005-12-28,27.921,28.394,27.883,28.394,224305,0
2005-12-29,28.368,28.368,27.94,28.185,325705,0
2005-12-30,28.175,28.205,27.912,27.921,191627,0
2006-01-03,28.101,28.548,27.768,28.48,498992,0
2006-01-04,28.431,28.632,28.273,28.584,568772,0
2006-01-05,28.698,28.841,28.412,28.528,378197,0
2006-01-06,28.651,28.833,28.519,28.804,280802,0
2006-01-09,28.785,29.883,28.785,29.797,419518,0
2006-01-10,29.41,30.028,29.38,29.504,418041,0
2006-01-11,29.542,29.6,29.049,29.126,345942,0
2006-01-12,29.001,29.303,28.917,28.973,125434,0
2006-01-13,28.917,29.323,28.917,29.323,182985,0
2006-01-17,29.087,29.087,28.054,28.622,567930,0
2006-01-18,28.441,28.766,28.185,28.243,542632,0
2006-01-19,28.225,28.292,28.005,28.243,321066,0
2006-01-20,28.718,29.902,28.384,29.523,891314,0
2006-01-23,29.999,32.5,29.981,32.114,2116557,0
2006-01-24,32.104,32.104,31.327,31.401,1550945,0
2006-01-25,31.393,31.831,30.737,31.603,1037195,0
2006-01-26,31.875,33.054,31.875,32.998,1278578,0
2006-01-27,32.998,32.998,32.133,32.257,540946,0
2006-01-30,32.312,32.371,32.011,32.283,623583,0
2006-01-31,32.352,32.751,31.866,32.248,924200,0
2006-02-01,32.238,32.447,30.872,31.555,1269720,0
2006-02-02,31.318,31.647,30.689,31.401,859695,0
2006-02-03,31.393,31.564,31.194,31.355,439754,0
2006-02-06,31.233,31.564,31.059,31.401,633912,0
2006-02-07,31.383,31.593,30.939,30.958,882670,0
2006-02-08,30.746,31.252,30.587,31.214,428582,0
2006-02-09,31.165,31.875,31.155,31.401,519864,0
2006-02-10,31.393,31.393,30.652,30.911,632225,0
2006-02-13,30.891,30.911,30.558,30.786,304626,0
2006-02-14,30.815,32.598,30.815,32.371,1022650,0
2006-02-15,32.02,32.751,32.011,32.741,396751,0
2006-02-16,32.852,32.998,32.066,32.549,351001,0
2006-02-17,32.51,32.51,31.971,32.162,276166,0
2006-02-21,32.265,32.312,31.498,31.498,359647,0
2006-02-22,31.478,31.478,29.523,30.186,1606811,0
2006-02-23,30.205,30.568,29.477,29.6,1027287,0
2006-02-24,29.477,29.999,29.41,29.846,485711,0
2006-02-27,29.816,30.283,29.778,30.215,416354,0
2006-02-28,30.102,30.36,30.009,30.36,396538,0
2006-03-01,31.299,31.42,30.786,31.383,548742,0
2006-03-02,31.42,31.667,31.194,31.318,361966,0
2006-03-03,31.318,31.639,31.021,31.27,360491,0
2006-03-06,30.34,31.355,30.34,31.175,394852,0
2006-03-07,31.021,31.289,30.911,31.069,391478,0
2006-03-08,30.786,31.224,30.786,31.089,303781,0
2006-03-09,30.993,31.468,30.983,31.355,281433,0
2006-03-10,31.194,32.162,31.165,31.764,451772,0
2006-03-13,31.639,32.056,31.603,31.831,282489,0
2006-03-14,31.706,32.274,31.696,32.257,227888,0
2006-03-15,32.143,32.92,32.038,32.751,420361,0
2006-03-16,32.731,33.433,32.685,33.309,471799,0
2006-03-17,33.309,33.309,32.618,32.647,548113,0
2006-03-20,32.618,33.11,32.53,32.959,162325,0
2006-03-21,32.871,33.366,32.265,32.303,316426,0
2006-03-22,32.209,32.731,32.114,32.54,249391,0
2006-03-23,32.5,32.862,32.342,32.447,172863,0
2006-03-24,32.427,32.647,32.114,32.181,282067,0
2006-03-27,32.49,32.969,32.447,32.891,469269,0
2006-03-28,32.776,33.262,32.769,33.185,477489,0
2006-03-29,32.4,32.695,32.066,32.238,633912,0
2006-03-30,32.238,32.447,31.961,31.971,259511,0
2006-03-31,32.094,32.172,31.555,32.011,459362,0
2006-04-03,32.011,32.381,31.875,32.181,449451,0
2006-04-04,32.181,32.257,31.792,31.991,332660,0
2006-04-05,31.934,32.066,31.706,31.764,184672,0
2006-04-06,31.647,31.924,31.647,31.914,261618,0
2006-04-07,32.038,32.4,31.261,31.42,313479,0
2006-04-10,31.42,31.706,31.194,31.393,514383,0
2006-04-11,31.393,31.448,31.118,31.27,471587,0
2006-04-12,31.126,31.279,31.04,31.214,262250,0
2006-04-13,31.021,31.327,30.911,31.146,261196,0
2006-04-17,31.146,31.715,31.146,31.401,264778,0
2006-04-18,31.355,31.517,31.146,31.393,507848,0
2006-04-19,31.184,31.184,30.263,30.863,1803712,0
2006-04-20,30.863,32.283,30.853,32.172,507004,0
2006-04-21,32.637,32.667,32.2,32.588,466318,0
2006-04-24,32.54,32.842,32.143,32.474,400545,0
2006-04-25,32.558,32.578,31.831,32.257,330976,0
2006-04-26,32.949,33.13,31.686,32.2,1267402,0
2006-04-27,32.2,32.578,32.038,32.447,660266,0
2006-04-28,32.332,32.5,31.735,31.951,346364,0
2006-05-01,31.545,31.831,31.393,31.42,430480,0
2006-05-02,31.536,31.875,31.383,31.593,347417,0
2006-05-03,31.593,31.764,31.309,31.555,401388,0
2006-05-04,30.36,30.853,30.186,30.776,1736673,0
2006-05-05,30.882,31.289,30.882,31.146,576148,0
2006-05-08,31.146,31.261,30.786,30.835,379463,0
2006-05-09,30.756,30.948,30.473,30.511,333716,0
2006-05-10,30.511,30.548,30.379,30.416,310525,0
2006-05-11,30.37,30.445,29.836,29.836,320223,0
2006-05-12,29.836,30.009,28.954,29.107,821113,0
2006-05-15,29.222,29.362,28.412,28.641,1166002,0
2006-05-16,28.689,28.851,28.225,28.376,994614,0
2006-05-17,28.137,28.376,27.94,28.128,849152,0
2006-05-18,28.368,28.528,27.873,27.873,815001,0
2006-05-19,27.893,28.128,27.578,27.883,675020,0
2006-05-22,27.645,27.987,27.588,27.855,851048,0
2006-05-23,28.101,28.509,27.618,27.618,546637,0
2006-05-24,27.627,28.109,27.133,27.321,982173,0
2006-05-25,27.467,27.778,27.371,27.71,747328,0
2006-05-26,27.665,28.528,27.665,28.205,1030662,0
2006-05-30,28.054,28.243,27.768,27.883,1052163,0
2006-05-31,27.893,27.987,27.409,27.72,687669,0
2006-06-01,27.71,28.46,27.598,28.441,814790,0
2006-06-02,28.46,28.613,28.331,28.566,820063,0
2006-06-05,28.46,28.528,26.231,26.479,1015480,0
2006-06-06,26.479,26.479,25.358,25.663,1653402,0
2006-06-07,25.663,25.663,24.713,24.989,1774828,0
2006-06-08,24.762,24.849,22.865,24.456,1962556,0
2006-06-09,24.456,25.332,24.039,24.431,1368066,0
2006-06-12,24.421,24.485,23.396,23.642,1217442,0
2006-06-13,23.291,23.92,23.291,23.471,1019594,0
2006-06-14,23.471,24.193,23.358,23.86,840508,0
2006-06-15,24.665,24.998,24.431,24.912,993450,0
2006-06-16,24.903,24.998,24.155,24.334,1378186,0
2006-06-19,24.325,24.334,23.737,23.87,665850,0
2006-06-20,23.87,24.229,23.672,23.956,925888,0
2006-06-21,23.765,24.203,23.682,23.975,725193,0
2006-06-22,23.91,24.164,23.547,24.077,640764,0
2006-06-23,24.077,24.249,23.88,24.221,587325,0
2006-06-26,24.431,24.485,24.048,24.193,314637,0
2006-06-27,24.221,24.439,23.727,23.84,376194,0
2006-06-28,24.003,24.02,23.349,23.613,492563,0
2006-06-29,23.86,25.112,23.86,24.791,1136067,0
2006-06-30,24.801,25.285,24.762,25.075,1559275,0
2006-07-03,25.075,25.131,24.743,24.885,270682,0
2006-07-05,24.857,24.885,24.571,24.772,481286,0
2006-07-06,24.772,25.634,24.762,25.614,797819,0
2006-07-07,25.521,25.578,25.075,25.246,921778,0
2006-07-10,25.265,25.643,25.075,25.206,627482,0
2006-07-11,25.206,25.206,24.733,25.15,403284,0
2006-07-12,25.047,25.047,24.164,24.203,452509,0
2006-07-13,24.145,24.203,23.718,23.946,484342,0
2006-07-14,23.91,24.03,23.574,23.956,415405,0
2006-07-17,23.811,24.476,23.755,24.211,447026,0
2006-07-18,24.515,24.857,23.491,24.03,807832,0
2006-07-19,24.268,25.862,24.211,25.614,1309249,0
2006-07-20,25.614,25.712,25.047,25.189,727934,0
2006-07-21,25.189,25.189,23.975,24.334,651622,0
2006-07-24,24.431,25.037,24.431,24.857,627167,0
2006-07-25,24.762,25.521,24.515,25.216,543369,0
2006-07-26,23.718,23.727,20.662,22.201,4633549,0
2006-07-27,22.153,22.163,20.281,20.834,1964245,0
2006-07-28,20.842,21.165,20.606,20.748,1174223,0
2006-07-31,20.748,20.975,20.586,20.691,808993,0
2006-08-01,20.596,20.606,19.998,20.235,1452813,0
2006-08-02,20.104,20.738,20.104,20.615,556964,0
2006-08-03,20.349,21.184,20.065,21.07,822907,0
2006-08-04,21.376,21.466,21.089,21.223,1327487,0
2006-08-07,21.127,21.127,20.872,21.032,376509,0
2006-08-08,21.06,21.127,20.558,20.578,679552,0
2006-08-09,20.672,20.852,20.208,20.263,508584,0
2006-08-10,20.171,21.203,20.171,21.155,683875,0
2006-08-11,21.339,21.339,20.872,21.015,480651,0
2006-08-14,21.251,21.349,20.672,20.691,929157,0
2006-08-15,20.912,21.193,20.757,20.995,962465,0
2006-08-16,21.349,21.642,21.07,21.439,603029,0
2006-08-17,21.496,22.172,21.339,22.163,761665,0
2006-08-18,22.163,22.268,21.82,22.059,716341,0
2006-08-21,21.848,21.876,21.466,21.574,530827,0
2006-08-22,21.642,21.848,21.574,21.642,574571,0
2006-08-23,21.774,21.774,21.243,21.429,509006,0
2006-08-24,21.456,21.466,20.757,20.834,751863,0
2006-08-25,20.834,21.213,20.682,21.015,634967,0
2006-08-28,21.079,21.525,21.05,21.486,740057,0
2006-08-29,21.622,21.953,21.385,21.924,539888,0
2006-08-30,21.735,22.114,21.403,21.944,398962,0
2006-08-31,21.972,22.143,21.839,21.914,481495,0
2006-09-01,22.076,22.551,21.866,22.495,464839,0
2006-09-05,22.533,22.533,22.249,22.369,549380,0
2006-09-06,22.163,22.321,21.982,22.076,733100,0
2006-09-07,22.059,22.625,21.992,22.341,589429,0
2006-09-08,22.341,22.665,22.201,22.477,908179,0
2006-09-11,22.303,22.341,21.894,22.181,542945,0
2006-09-12,22.181,23.301,22.104,23.025,530827,0
2006-09-13,23.025,23.291,22.77,23.103,1145554,0
2006-09-14,22.948,22.958,22.201,22.294,987022,0
2006-09-15,21.963,22.378,21.904,22.359,1016222,0
2006-09-18,22.312,23.045,22.268,22.958,713600,0
2006-09-19,22.921,23.386,22.438,23.386,883198,0
2006-09-20,23.718,26.042,23.718,25.948,1737514,0
2006-09-21,25.948,26.336,25.226,25.568,1579725,0
2006-09-22,25.568,25.653,24.703,25.256,564871,0
2006-09-25,25.313,25.862,24.781,25.614,578256,0
2006-09-26,25.568,25.712,25.056,25.304,441757,0
2006-09-27,25.112,25.376,25.018,25.265,681450,0
2006-09-28,25.294,25.702,25.294,25.482,453246,0
2006-09-29,25.549,25.614,25.008,25.037,487505,0
2006-10-02,25.075,25.415,24.684,24.885,437857,0
2006-10-03,24.949,26.27,24.903,26.24,844514,0
2006-10-04,26.109,27.283,25.823,27.113,1069874,0
2006-10-05,27.21,27.21,26.706,26.991,580261,0
2006-10-06,26.791,27.39,26.612,27.171,304095,0
2006-10-09,27.171,27.645,26.791,27.419,430480,0
2006-10-10,27.559,27.598,26.962,27.361,293662,0
2006-10-11,27.181,27.19,26.641,27.049,277639,0
2006-10-12,27.274,28.005,27.181,28.005,302621,0
2006-10-13,28.155,28.632,27.978,28.594,499519,0
2006-10-16,28.528,28.538,27.808,27.94,673543,0
2006-10-17,27.655,27.749,26.507,26.698,964888,0
2006-10-18,26.943,27.428,26.762,26.858,485500,0
2006-10-19,26.725,26.972,26.574,26.762,311267,0
2006-10-20,26.858,26.858,26.393,26.488,482446,0
2006-10-23,26.27,26.991,26.07,26.564,323491,0
2006-10-24,26.326,26.641,25.511,26.441,688617,0
2006-10-25,26.451,27.778,25.803,27.72,1380823,0
2006-10-26,28.412,28.622,28.015,28.489,944440,0
2006-10-27,28.312,28.368,27.19,27.321,560233,0
2006-10-30,27.21,27.531,26.743,27.283,792865,0
2006-10-31,27.321,27.399,26.451,26.782,474749,0
2006-11-01,26.782,26.782,26.08,26.099,500785,0
2006-11-02,25.159,25.759,24.941,25.246,1268144,0
2006-11-03,25.614,25.928,24.921,25.018,622212,0
2006-11-06,25.236,25.396,24.998,25.256,874555,0
2006-11-07,25.206,25.673,25.206,25.425,711597,0
2006-11-08,25.122,25.482,24.959,25.112,615675,0
2006-11-09,25.122,25.122,24.571,24.713,632963,0
2006-11-10,24.772,24.989,24.581,24.969,352057,0
2006-11-13,24.903,26.061,24.903,25.852,999778,0
2006-11-14,25.872,26.524,25.341,26.507,828177,0
2006-11-15,26.641,27.514,26.544,27.293,964256,0
2006-11-16,27.54,27.675,26.982,27.113,524605,0
2006-11-17,27.113,27.113,26.524,26.888,385574,0
2006-11-20,26.801,27.428,26.688,27.218,481919,0
2006-11-21,27.2,27.283,26.858,27.19,311267,0
2006-11-22,27.274,27.467,26.905,27.086,319274,0
2006-11-24,26.943,27.218,26.752,26.782,136291,0
2006-11-27,26.658,26.698,25.975,26.061,511745,0
2006-11-28,25.938,26.488,25.783,26.374,446607,0
2006-11-29,25.852,26.488,25.852,26.374,416671,0
2006-11-30,26.288,26.326,25.813,26.147,348472,0
2006-12-01,26.231,26.27,25.216,25.793,484975,0
2006-12-04,25.783,26.326,25.614,26.042,521971,0
2006-12-05,25.852,26.288,25.692,25.958,428897,0
2006-12-06,26.089,26.612,26.089,26.298,328237,0
2006-12-07,26.364,26.82,26.07,26.119,349845,0
2006-12-08,26.07,26.07,25.549,25.823,408134,0
2006-12-11,25.803,25.899,25.604,25.624,402336,0
2006-12-12,25.624,25.813,25.349,25.435,538732,0
2006-12-13,25.472,25.53,25.265,25.304,479703,0
2006-12-14,25.313,26.052,25.313,25.832,431216,0
2006-12-15,25.966,26.316,25.663,25.832,659420,0
2006-12-18,25.803,25.881,24.82,24.989,469057,0
2006-12-19,24.801,24.941,24.571,24.674,266360,0
2006-12-20,24.713,25.122,24.693,24.829,444707,0
2006-12-21,24.839,25.169,24.456,24.591,535465,0
2006-12-22,24.591,24.781,24.325,24.391,336667,0
2006-12-26,24.431,24.647,24.268,24.306,408238,0
2006-12-27,24.525,24.752,24.515,24.62,374192,0
2006-12-28,24.628,24.839,24.058,24.193,607563,0
2006-12-29,24.183,24.431,24.096,24.193,420361,0
2007-01-03,24.411,24.743,23.604,24.048,629380,0
2007-01-04,24.048,24.903,23.792,24.62,430795,0
2007-01-05,24.411,24.421,23.801,23.811,470217,0
2007-01-08,23.811,24.183,23.622,24.058,533776,0
2007-01-09,24.02,24.344,23.783,24.221,303990,0
2007-01-10,24.02,24.431,23.946,24.077,875294,0
2007-01-11,24.077,24.553,24.077,24.373,509006,0
2007-01-12,24.421,24.941,24.401,24.941,272475,0
2007-01-16,24.989,25.275,24.949,25.197,632646,0
2007-01-17,25.047,25.386,24.949,25.275,361544,0
2007-01-18,25.285,25.521,25.189,25.376,623583,0
2007-01-19,25.216,25.521,25.141,25.464,367654,0
2007-01-22,25.425,25.425,24.647,24.684,713917,0
2007-01-23,24.781,25.047,24.591,24.903,575306,0
2007-01-24,24.912,25.075,24.611,24.693,754708,0
2007-01-25,24.693,24.885,24.439,24.525,673231,0
2007-01-26,24.62,24.959,24.525,24.876,319908,0
2007-01-29,24.876,25.047,24.611,24.839,367868,0
2007-01-30,24.839,24.866,23.975,24.048,841561,0
2007-01-31,23.975,24.229,23.88,24.096,692833,0
2007-02-01,24.164,24.344,24.003,24.048,527137,0
2007-02-02,24.096,24.193,23.672,23.699,1130798,0
2007-02-05,23.718,23.718,23.329,23.386,1391572,0
2007-02-06,23.434,23.556,23.329,23.481,681450,0
2007-02-07,23.462,23.718,23.349,23.672,956664,0
2007-02-08,23.622,23.691,23.386,23.5,487609,0
2007-02-09,23.5,23.85,23.329,23.396,642767,0
2007-02-12,23.471,23.574,23.358,23.537,433314,0
2007-02-13,23.632,24.193,23.584,23.975,690936,0
2007-02-14,21.108,21.339,19.477,19.97,6508965,0
2007-02-15,20.171,21.29,20.065,21.05,2521105,0
2007-02-16,21.07,21.429,20.912,21.27,1092007,0
2007-02-20,21.506,21.802,21.395,21.802,1263713,0
2007-02-21,22.191,24.048,22.104,22.616,3270331,0
2007-02-22,22.58,22.721,22.03,22.58,1364588,0
2007-02-23,23.035,23.233,22.551,23.158,1761861,0
2007-02-26,23.158,23.329,22.874,22.996,1101085,0
2007-02-27,22.702,23.149,22.369,22.606,1387566,0
2007-02-28,22.533,22.948,22.03,22.731,1007156,0
2007-03-01,22.23,22.77,21.866,22.428,1055826,0
2007-03-02,22.331,22.655,22.143,22.249,2121087,0
2007-03-05,22.133,22.808,21.876,21.894,814895,0
2007-03-06,22.143,22.731,22.059,22.505,726884,0
2007-03-07,22.438,22.921,22.398,22.625,874133,0
2007-03-08,22.731,22.884,21.934,22.268,1586362,0
2007-03-09,22.515,22.571,22.114,22.369,641079,0
2007-03-12,22.312,22.692,22.312,22.551,594281,0
2007-03-13,22.359,22.524,21.866,21.885,527980,0
2007-03-14,21.839,22.655,21.642,22.58,966152,0
2007-03-15,22.77,23.682,22.77,23.491,2062586,0
2007-03-16,23.491,23.718,23.233,23.414,1024549,0
2007-03-19,23.652,23.86,23.443,23.84,705377,0
2007-03-20,23.84,24.657,23.727,24.581,1090427,0
2007-03-21,24.571,25.056,24.447,24.912,1268351,0
2007-03-22,25.037,25.169,24.495,24.684,650355,0
2007-03-23,24.665,25.018,24.591,24.903,429003,0
2007-03-26,24.866,25.275,24.628,24.866,529665,0
2007-03-27,24.743,24.752,24.325,24.466,584057,0
2007-03-28,24.363,24.466,23.471,24.135,691989,0
2007-03-29,24.391,24.439,23.699,23.956,540102,0
2007-03-30,23.718,24.039,23.622,24.039,797505,0
2007-04-02,24.039,24.476,23.86,24.03,778318,0
2007-04-03,24.003,24.466,23.946,24.277,818057,0
2007-04-04,24.221,24.411,23.975,24.259,269207,0
2007-04-05,24.296,24.306,24.048,24.087,233159,0
2007-04-09,24.077,24.164,23.691,23.85,520494,0
2007-04-10,23.85,24.135,23.83,23.91,250024,0
2007-04-11,23.956,24.048,23.774,23.946,406763,0
2007-04-12,23.91,24.193,23.622,24.106,379674,0
2007-04-13,24.02,24.325,23.727,24.268,557493,0
2007-04-16,26.231,26.231,24.183,24.287,1936523,0
2007-04-17,24.287,24.334,23.709,23.89,870762,0
2007-04-18,23.765,24.638,23.765,24.383,540208,0
2007-04-19,24.126,24.363,23.727,24.106,440177,0
2007-04-20,24.249,24.959,24.145,24.316,619577,0
2007-04-23,24.325,24.373,23.9,23.966,624635,0
2007-04-24,24.039,24.921,23.642,24.638,2275087,0
2007-04-25,25.803,27.341,25.491,26.308,2058267,0
2007-04-26,25.899,26.534,24.733,26.185,1324429,0
2007-04-27,25.966,25.966,25.169,25.559,1365009,0
2007-04-30,25.663,25.852,24.829,24.857,592383,0
2007-05-01,24.839,24.839,24.203,24.647,904859,0
2007-05-02,24.591,25.226,24.476,24.876,723719,0
2007-05-03,24.535,24.713,24.259,24.439,1029925,0
2007-05-04,24.476,24.762,24.373,24.431,521233,0
2007-05-07,24.363,24.601,24.306,24.553,383575,0
2007-05-08,24.383,24.401,24.087,24.135,713015,0
2007-05-09,24.135,24.391,24.058,24.211,775158,0
2007-05-10,24.003,24.067,23.414,23.613,1435632,0
2007-05-11,23.718,23.975,23.632,23.92,677762,0
2007-05-14,23.86,23.86,23.622,23.783,770516,0
2007-05-15,23.672,24.087,23.358,23.765,633490,0
2007-05-16,23.86,24.221,23.83,23.956,567086,0
2007-05-17,23.86,24.344,23.755,24.135,554964,0
2007-05-18,24.135,24.733,24.058,24.421,467267,0
2007-05-21,24.344,24.772,24.259,24.601,354692,0
2007-05-22,24.495,24.885,24.495,24.772,301566,0
2007-05-23,24.903,25.265,24.801,24.921,565923,0
2007-05-24,24.949,25.294,24.344,24.431,415512,0
2007-05-25,24.485,24.62,24.229,24.476,396433,0
2007-05-29,24.62,24.781,24.373,24.581,360596,0
2007-05-30,24.466,25.265,24.401,25.256,524605,0
2007-05-31,25.332,25.966,25.332,25.731,640977,0
2007-06-01,27.514,27.514,25.559,26.203,962254,0
2007-06-04,26.07,26.374,25.776,26.129,386839,0
2007-06-05,25.948,25.948,25.472,25.673,331397,0
2007-06-06,25.472,25.595,25.322,25.435,302516,0
2007-06-07,25.275,25.275,24.703,24.912,234424,0
2007-06-08,24.903,25.396,24.82,25.294,156526,0
2007-06-11,25.169,25.169,24.772,24.921,207966,0
2007-06-12,24.82,24.912,24.447,24.525,393796,0
2007-06-13,24.628,24.772,24.325,24.703,597127,0
2007-06-14,24.674,25.169,24.674,24.931,360067,0
2007-06-15,26.326,26.47,25.304,25.435,652042,0
2007-06-18,25.444,25.521,25.189,25.332,182775,0
2007-06-19,25.189,25.511,25.018,25.444,301989,0
2007-06-20,25.464,25.673,25.141,25.15,257401,0
2007-06-21,25.304,25.304,24.781,24.949,584057,0
2007-06-22,24.849,24.998,24.657,24.657,813947,0
2007-06-25,24.581,24.713,24.249,24.447,538097,0
2007-06-26,24.62,24.713,23.975,24.145,391584,0
2007-06-27,24.003,24.611,23.737,24.611,431427,0
2007-06-28,24.611,24.921,24.525,24.801,375352,0
2007-06-29,24.839,25.102,24.401,24.611,319802,0
2007-07-02,24.762,25.065,24.456,25.056,463577,0
2007-07-03,25.131,25.169,24.801,24.849,218613,0
2007-07-05,24.903,25.415,24.628,25.15,428582,0
2007-07-06,25.093,25.511,24.998,25.464,160429,0
2007-07-09,25.549,25.549,24.752,24.849,240854,0
2007-07-10,24.611,24.839,24.334,24.363,303042,0
2007-07-11,24.344,24.411,24.183,24.203,342573,0
2007-07-12,24.391,24.998,24.344,24.949,310947,0
2007-07-13,24.979,24.979,24.611,24.903,150203,0
2007-07-16,24.743,24.762,24.249,24.344,315162,0
2007-07-17,24.476,24.665,24.277,24.316,246756,0
2007-07-18,24.173,24.674,24.145,24.674,330553,0
2007-07-19,24.894,24.894,24.316,24.391,193842,0
2007-07-20,24.334,24.373,23.632,23.652,538941,0
2007-07-23,23.783,24.03,23.652,23.82,261196,0
2007-07-24,23.537,24.03,23.386,23.594,612728,0
2007-07-25,22.294,22.294,20.729,21.584,2803066,0
2007-07-26,21.099,21.146,20.662,20.93,1268773,0
2007-07-27,20.786,20.967,20.456,20.568,719503,0
2007-07-30,20.548,20.842,20.446,20.691,875186,0
2007-07-31,20.862,20.912,20.085,20.085,691042,0
2007-08-01,19.98,20.2,19.458,20.181,1362057,0
2007-08-02,20.253,20.418,19.829,20.017,742164,0
2007-08-03,20.017,20.133,18.887,19.013,1003256,0
2007-08-06,19.088,19.182,18.471,18.878,1127740,0
2007-08-07,18.747,19.163,18.405,18.821,1033402,0
2007-08-08,18.976,19.839,18.937,19.525,1456080,0
2007-08-09,19.052,21.27,18.976,20.301,1113088,0
2007-08-10,20.017,21.27,19.801,20.701,928944,0
2007-08-13,21.023,21.339,19.829,20.017,900167,0
2007-08-14,20.2,20.2,19.27,19.535,548218,0
2007-08-15,19.4,20.181,19.211,19.211,561180,0
2007-08-16,19.211,20.729,19.115,20.596,905965,0
2007-08-17,20.596,21.506,20.217,20.568,953817,0
2007-08-20,20.691,20.862,19.903,20.143,431639,0
2007-08-21,20.113,20.501,19.704,19.801,459147,0
2007-08-22,20.036,20.143,19.763,19.885,557600,0
2007-08-23,20.017,20.085,19.07,19.144,718977,0
2007-08-24,19.182,19.516,19.033,19.506,818164,0
2007-08-27,19.506,19.506,18.887,19.023,813736,0
2007-08-28,18.976,19.013,18.471,18.567,689779,0
2007-08-29,18.841,18.869,18.367,18.869,624953,0
2007-08-30,18.644,18.937,18.48,18.518,694943,0
2007-08-31,18.859,19.326,18.614,18.729,478015,0
2007-09-04,18.821,19.033,18.499,18.878,376087,0
2007-09-05,18.821,18.985,18.624,18.71,544950,0
2007-09-06,18.801,19.362,18.783,19.26,554752,0
2007-09-07,19.106,19.163,18.691,19.052,811100,0
2007-09-10,19.115,19.23,18.168,18.547,620527,0
2007-09-11,18.701,19.326,18.701,18.841,905965,0
2007-09-12,18.811,18.946,18.644,18.681,600394,0
2007-09-13,18.811,18.985,18.508,18.614,686931,0
2007-09-14,18.508,18.737,18.442,18.567,632225,0
2007-09-17,18.567,19.078,18.499,18.927,1027184,0
2007-09-18,18.995,20.085,18.976,20.017,2769652,0
2007-09-19,20.143,20.399,19.449,19.704,698948,0
2007-09-20,19.647,20.045,19.182,19.458,443864,0
2007-09-21,19.477,19.564,18.849,18.917,1335919,0
2007-09-24,18.985,19.163,18.585,18.821,763668,0
2007-09-25,18.663,18.729,17.949,18.264,1120784,0
2007-09-26,18.264,18.422,18.063,18.413,1246744,0
2007-09-27,18.576,18.985,18.36,18.907,776000,0
2007-09-28,18.859,19.023,18.831,18.927,679552,0
2007-10-01,18.956,19.334,18.792,19.106,882144,0
2007-10-02,19.201,19.544,19.201,19.371,454195,0
2007-10-03,19.298,19.525,19.211,19.353,405077,0
2007-10-04,19.449,19.544,19.27,19.381,346682,0
2007-10-05,19.733,20.311,19.44,20.217,443127,0
2007-10-08,20.133,20.253,19.81,20.036,292293,0
2007-10-09,20.036,20.2,19.343,19.857,922408,0
2007-10-10,19.733,20.369,19.733,20.291,496354,0
2007-10-11,20.311,20.456,19.573,19.582,622212,0
2007-10-12,19.573,19.733,19.41,19.506,469372,0
2007-10-15,19.554,19.608,19.289,19.487,373665,0
2007-10-16,19.477,19.506,18.869,18.976,1106870,0
2007-10-17,19.163,19.211,18.36,18.801,951605,0
2007-10-18,18.691,18.756,18.291,18.499,663533,0
2007-10-19,18.452,18.567,17.856,17.94,1022335,0
2007-10-22,17.685,18.367,17.57,18.004,921037,0
2007-10-23,18.073,18.395,17.41,17.58,722874,0
2007-10-24,18.264,19.316,17.884,19.07,2586982,0
2007-10-25,18.976,20.912,18.878,20.217,1496871,0
2007-10-26,20.427,20.72,20.085,20.662,537256,0
2007-10-29,20.729,20.922,20.291,20.379,706432,0
2007-10-30,20.272,20.975,20.208,20.882,987972,0
2007-10-31,20.995,21.349,20.446,20.949,617468,0
2007-11-01,20.538,20.538,19.506,19.544,984706,0
2007-11-02,19.763,19.97,19.25,19.582,595018,0
2007-11-05,19.289,19.289,18.737,18.878,858953,0
2007-11-06,19.023,19.298,18.792,19.27,769466,0
2007-11-07,18.956,19.052,18.701,18.765,621475,0
2007-11-08,18.897,19.477,18.614,19.316,721191,0
2007-11-09,18.985,19.753,18.792,19.298,435962,0
2007-11-12,19.25,20.263,19.07,19.665,525587,0
2007-11-13,19.895,20.949,19.895,20.872,399804,0
2007-11-14,20.975,21.339,20.862,21.118,698633,0
2007-11-15,20.757,20.825,20.065,20.349,347947,0
2007-11-16,20.399,20.485,19.753,20.418,546952,0
2007-11-19,20.235,20.235,19.506,19.516,880034,0
2007-11-20,19.468,19.931,18.859,19.353,428582,0
2007-11-21,19.163,19.41,19.023,19.182,749965,0
2007-11-23,19.449,20.682,19.326,20.682,333399,0
2007-11-26,20.672,20.93,19.326,19.42,915770,0
2007-11-27,19.544,19.885,18.976,19.497,774843,0
2007-11-28,19.675,20.805,19.675,20.53,656450,0
2007-11-29,20.359,21.089,20.171,20.93,720343,0
2007-11-30,21.184,21.725,21.032,21.28,660161,0
2007-12-03,21.175,21.83,21.099,21.622,718235,0
2007-12-04,21.466,21.652,21.243,21.395,808360,0
2007-12-05,21.545,21.839,21.146,21.516,455250,0
2007-12-06,21.429,21.944,21.32,21.669,632017,0
2007-12-07,21.688,21.944,21.385,21.535,362538,0
2007-12-10,21.614,21.697,21.243,21.339,416671,0
2007-12-11,21.403,21.745,20.548,20.653,662265,0
2007-12-12,21.184,21.466,20.329,20.958,544349,0
2007-12-13,20.682,20.862,19.931,20.558,566100,0
2007-12-14,20.2,20.2,19.381,19.449,678079,0
2007-12-17,19.289,19.647,18.653,18.672,648616,0
2007-12-18,18.927,18.927,18.35,18.792,844672,0
2007-12-19,18.729,18.878,18.527,18.811,316534,0
2007-12-20,18.976,18.985,18.547,18.841,434124,0
2007-12-21,19.033,19.106,18.585,18.917,869882,0
2007-12-24,19.343,19.343,18.946,19.306,347524,0
2007-12-26,19.306,19.449,18.585,19.391,559200,0
2007-12-27,19.449,19.637,18.765,18.841,347207,0
2007-12-28,19.043,19.163,18.576,18.878,403284,0
2007-12-31,18.737,18.917,18.311,18.36,569510,0
2008-01-02,18.432,18.927,18.131,18.168,595124,0
2008-01-03,18.168,18.461,18.014,18.073,554016,0
2008-01-04,17.866,17.866,16.896,17.124,561076,0
2008-01-07,17.294,17.665,17.134,17.609,533251,0
2008-01-08,17.618,17.856,16.84,16.896,346155,0
2008-01-09,16.84,17.056,16.451,16.973,490560,0
2008-01-10,16.707,17.266,16.451,17.056,1029889,0
2008-01-11,16.954,16.954,16.242,16.326,1003449,0
2008-01-14,16.423,16.508,15.683,15.795,868491,0
2008-01-15,15.474,15.625,14.988,15.095,1154213,0
2008-01-16,15.114,15.414,14.988,15.095,911759,0
2008-01-17,15.095,15.405,15.085,15.18,1363427,0
2008-01-18,15.18,15.454,15.066,15.18,1087731,0
2008-01-22,14.742,16.812,14.742,16.291,914613,0
2008-01-23,16.081,18.33,15.559,17.884,1219234,0
2008-01-24,17.985,18.177,17.076,17.152,785386,0
2008-01-25,17.438,17.503,16.345,16.432,354903,0
2008-01-28,16.432,17.381,16.108,17.361,418358,0
2008-01-29,17.522,17.665,16.934,17.457,490454,0
2008-01-30,17.256,17.903,16.886,17.076,932319,0
2008-01-31,16.707,17.759,16.518,17.467,498676,0
2008-02-01,17.56,18.215,17.486,18.093,433272,0
2008-02-04,18.004,18.215,17.711,17.893,370731,0
2008-02-05,17.626,18.024,17.457,17.789,423983,0
2008-02-06,17.985,18.168,17.457,17.847,466318,0
2008-02-07,17.818,18.557,17.685,18.291,354376,0
2008-02-08,18.215,18.801,17.856,18.672,658052,0
2008-02-11,18.644,19.885,18.461,19.885,982220,0
2008-02-12,19.96,20.263,19.657,19.98,1173487,0
2008-02-13,20.161,20.485,19.921,20.427,362281,0
2008-02-14,20.548,20.625,19.391,19.675,433451,0
2008-02-15,19.564,19.921,19.221,19.847,381690,0
2008-02-19,19.98,20.152,19.506,19.912,286705,0
2008-02-20,19.733,20.615,19.695,20.301,636019,0
2008-02-21,20.301,20.548,19.44,19.544,539862,0
2008-02-22,19.544,20.272,19.033,20.2,666571,0
2008-02-25,20.123,20.501,19.921,20.475,829849,0
2008-02-26,20.485,21.243,20.253,21.07,1494206,0
2008-02-27,16.85,17.361,15.834,16.015,7024521,0
2008-02-28,15.987,16.006,15.151,15.18,2761832,0
2008-02-29,15.332,15.332,14.364,14.641,1825530,0
2008-03-03,14.621,14.752,14.164,14.249,1384631,0
2008-03-04,14.184,14.184,13.444,13.66,1265928,0
2008-03-05,13.805,14.231,13.67,14.174,1501574,0
2008-03-06,14.012,14.07,13.386,13.416,758081,0
2008-03-07,13.3,13.65,13.167,13.262,846153,0
2008-03-10,13.282,13.282,12.788,12.893,959511,0
2008-03-11,13.282,13.493,13.083,13.493,1099867,0
2008-03-12,13.435,13.68,13.254,13.522,1531003,0
2008-03-13,13.187,13.574,12.998,13.463,1079516,0
2008-03-14,13.613,14.041,13.565,13.748,1966878,0
2008-03-17,13.327,14.07,13.327,13.689,1094536,0
2008-03-18,14.126,14.364,13.879,14.249,1054424,0
2008-03-19,14.373,14.66,14.05,14.05,666905,0
2008-03-20,14.258,14.943,14.231,14.779,1810698,0
2008-03-24,14.867,15.683,14.779,15.405,768008,0
2008-03-25,15.361,15.454,15.026,15.265,1069607,0
2008-03-26,15.207,15.434,14.896,15.189,634967,0
2008-03-27,15.246,15.712,14.838,15.036,906360,0
2008-03-28,14.961,15.17,14.695,14.695,428787,0
2008-03-31,14.877,15.531,14.858,15.322,503525,0
2008-04-01,15.54,16.1,15.502,15.977,610759,0
2008-04-02,16.025,16.232,15.805,16.006,451561,0
2008-04-03,15.815,16.072,15.588,15.805,398245,0
2008-04-04,15.871,16.204,15.492,15.938,549495,0
2008-04-07,16.015,16.242,15.815,15.815,359879,0
2008-04-08,15.815,16.261,15.379,15.977,353611,0
2008-04-09,15.968,16.146,15.198,15.207,268305,0
2008-04-10,15.226,15.759,15.207,15.597,346658,0
2008-04-11,15.405,15.502,15.007,15.036,404825,0
2008-04-14,14.998,15.73,14.961,15.361,368510,0
2008-04-15,15.502,15.588,14.943,15.142,485471,0
2008-04-16,15.265,15.512,15.161,15.37,480257,0
2008-04-17,15.265,15.322,15.036,15.18,546140,0
2008-04-18,15.483,15.74,15.483,15.615,654774,0
2008-04-21,15.464,15.597,15.198,15.55,502321,0
2008-04-22,15.55,15.588,14.723,14.906,700364,0
2008-04-23,14.135,14.184,12.445,13.292,3888936,0
2008-04-24,13.254,13.463,12.912,13.386,1420087,0
2008-04-25,13.386,13.767,13.234,13.738,605378,0
2008-04-28,13.814,13.85,13.254,13.777,959009,0
2008-04-29,13.833,14.204,13.805,14.003,647630,0
2008-04-30,14.07,14.07,13.366,13.416,611084,0
2008-05-01,13.483,14.107,13.197,13.946,978067,0
2008-05-02,14.089,14.297,13.503,13.603,646764,0
2008-05-05,13.593,13.946,13.327,13.757,482623,0
2008-05-06,13.641,13.927,13.347,13.824,364678,0
2008-05-07,13.889,14.204,13.583,13.65,421248,0
2008-05-08,13.738,13.984,13.622,13.738,490286,0
2008-05-09,13.574,13.964,13.555,13.777,317661,0
2008-05-12,13.729,13.984,13.622,13.729,540718,0
2008-05-13,13.777,14.144,13.719,14.05,394381,0
2008-05-14,14.041,14.467,13.984,14.287,329609,0
2008-05-15,14.24,14.761,13.908,14.761,378123,0
2008-05-16,14.867,15.056,14.204,14.249,627960,0
2008-05-19,14.268,14.42,13.841,14.144,430578,0
2008-05-20,14.089,14.107,13.719,14.012,272498,0
2008-05-21,14.107,14.307,13.347,13.473,426689,0
2008-05-22,13.513,14.126,13.483,13.841,427769,0
2008-05-23,13.767,13.917,13.292,13.748,523173,0
2008-05-27,13.85,14.705,13.805,14.383,543608,0
2008-05-28,14.467,14.592,14.099,14.231,391188,0
2008-05-29,14.154,14.668,14.107,14.533,623293,0
2008-05-30,14.506,14.514,13.946,14.135,673232,0
2008-06-02,14.003,14.06,13.426,13.87,451406,0
2008-06-03,13.85,14.135,13.66,13.87,313020,0
2008-06-04,13.786,14.809,13.613,14.221,837674,0
2008-06-05,14.383,14.723,14.258,14.572,394739,0
2008-06-06,14.392,14.392,13.841,13.85,565664,0
2008-06-09,13.85,14.336,13.613,14.107,663117,0
2008-06-10,13.927,14.533,13.899,14.354,422458,0
2008-06-11,14.268,14.297,13.406,13.406,810417,0
2008-06-12,13.463,14.107,13.366,13.483,394921,0
2008-06-13,13.65,14.307,13.555,14.144,483584,0
2008-06-16,14.107,14.401,13.993,14.354,288768,0
2008-06-17,14.373,14.401,13.86,14.099,484784,0
2008-06-18,14.05,14.258,13.748,13.833,494363,0
2008-06-19,13.833,14.476,13.757,14.449,552058,0
2008-06-20,14.24,14.268,13.699,13.814,879626,0
2008-06-23,13.87,13.889,13.14,13.254,557793,0
2008-06-24,13.282,14.099,13.102,13.53,567793,0
2008-06-25,13.555,14.582,13.555,14.287,573688,0
2008-06-26,14.126,14.174,13.641,13.814,646275,0
2008-06-27,13.814,13.889,13.177,13.547,2041572,0
2008-06-30,13.574,13.613,13.064,13.112,731618,0
2008-07-01,12.95,13.65,12.863,13.454,893429,0
2008-07-02,13.416,13.538,12.704,12.863,747563,0
2008-07-03,12.922,13.177,12.704,12.741,391075,0
2008-07-07,12.903,12.95,12.39,12.609,670763,0
2008-07-08,12.484,13.177,12.287,13.177,1000138,0
2008-07-09,13.167,13.234,12.435,12.475,604774,0
2008-07-10,12.512,12.816,12.03,12.249,577207,0
2008-07-11,12.067,12.181,11.686,12.05,1151074,0
2008-07-14,12.133,12.445,11.725,12,551118,0
2008-07-15,11.802,12.316,11.686,12.01,1199749,0
2008-07-16,11.612,12.667,11.327,12.581,2712806,0
2008-07-17,12.731,13.473,12.552,13.092,1258189,0
2008-07-18,13.282,13.473,12.816,13.217,698284,0
2008-07-21,13.292,13.613,13.187,13.347,772715,0
2008-07-22,13.347,14.553,12.922,14.476,1099514,0
2008-07-23,15.236,16.212,14.818,15.104,2675425,0
2008-07-24,15.18,15.405,14.705,14.799,923357,0
2008-07-25,14.978,15.492,14.733,15.246,878318,0
2008-07-28,15.207,15.37,14.723,14.978,914921,0
2008-07-29,15.151,15.625,15.095,15.361,714539,0
2008-07-30,15.483,15.834,15.046,15.483,491218,0
2008-07-31,15.226,15.918,15.114,15.683,907560,0
2008-08-01,15.702,16.185,15.256,16.128,1149595,0
2008-08-04,16.271,16.395,15.569,16.146,944135,0
2008-08-05,16.375,16.725,16.309,16.669,1041081,0
2008-08-06,16.717,17.086,16.395,16.983,1279368,0
2008-08-07,16.792,17.011,16.432,17.002,994648,0
2008-08-08,16.992,18.024,16.725,17.949,1247589,0
2008-08-11,17.789,18.215,17.401,17.419,1472798,0
2008-08-12,17.221,17.779,16.934,17.124,1085222,0
2008-08-13,17.134,17.401,16.335,16.763,1095040,0
2008-08-14,16.669,17.266,16.584,16.85,1070638,0
2008-08-15,17.039,17.371,16.375,17.371,969935,0
2008-08-18,17.361,17.72,17.142,17.493,801676,0
2008-08-19,17.429,17.512,16.717,17.115,1061510,0
2008-08-20,17.202,17.239,16.679,16.896,450763,0
2008-08-21,16.649,16.84,16.47,16.584,596909,0
2008-08-22,16.707,17.095,16.432,17.011,605296,0
2008-08-25,16.867,17.021,16.212,16.735,577855,0
2008-08-26,16.725,16.763,16.395,16.555,485712,0
2008-08-27,16.593,17.256,16.48,17.172,846377,0
2008-08-28,17.266,17.626,17.076,17.609,1240617,0
2008-08-29,17.448,17.589,17.294,17.467,553375,0
2008-09-02,17.685,18.254,17.076,17.55,1290984,0
2008-09-03,17.486,18.073,17.401,17.93,842390,0
2008-09-04,17.74,18.131,17.134,17.542,674963,0
2008-09-05,17.429,17.655,16.983,17.493,496291,0
2008-09-08,18.034,18.36,17.769,18.36,805587,0
2008-09-09,18.33,18.729,18.264,18.527,1862068,0
2008-09-10,18.681,18.72,18.33,18.49,1419181,0
2008-09-11,18.205,18.737,18.121,18.49,1342982,0
2008-09-12,18.311,18.576,18.121,18.508,1262104,0
2008-09-15,17.818,18.821,17.818,18.264,983099,0
2008-09-16,17.828,19.592,17.828,19.554,1738802,0
2008-09-17,19.211,19.316,18.557,18.869,1449435,0
2008-09-18,19.326,19.791,18.527,19.723,1785186,0
2008-09-19,20.389,20.701,19.043,19.618,1794837,0
2008-09-22,19.381,19.608,18.672,18.821,646766,0
2008-09-23,18.792,19.005,18.547,18.729,827805,0
2008-09-24,18.821,18.937,18.461,18.737,1107430,0
2008-09-25,18.985,19.25,18.801,19.135,766701,0
2008-09-26,18.792,19.458,18.792,19.371,555914,0
2008-09-29,18.976,19.289,17.542,17.913,1301319,0
2008-09-30,18.131,18.841,17.618,18.72,818127,0
2008-10-01,18.644,18.937,18.48,18.811,557083,0
2008-10-02,18.653,19.013,17.72,17.856,600615,0
2008-10-03,18.073,18.158,16.773,16.84,1072211,0
2008-10-06,16.365,16.707,14.867,16.261,1246495,0
2008-10-07,16.603,16.812,15.512,15.531,1170322,0
2008-10-08,15.189,15.977,14.752,15.37,1138773,0
2008-10-09,15.464,15.625,13.879,14.164,873066,0
2008-10-10,13.262,15.89,13.262,15.207,898352,0
2008-10-13,16.166,16.629,15.588,16.345,982727,0
2008-10-14,16.973,17.056,14.906,15.342,542347,0
2008-10-15,15.151,15.37,13.376,13.386,996484,0
2008-10-16,13.538,14.705,13.083,14.631,907565,0
2008-10-17,14.194,15.026,13.66,14.523,760366,0
2008-10-20,14.789,15.434,14.651,15.414,691604,0
2008-10-21,15.332,16.222,15.18,15.634,1398413,0
2008-10-22,17.94,18.301,16.603,17.779,3093317,0
2008-10-23,17.655,18.093,16.309,17.202,2715110,0
2008-10-24,15.834,17.124,15.824,16.802,1502854,0
2008-10-27,16.46,17.095,16.442,16.564,997910,0
2008-10-28,17.221,18.537,16.876,18.35,3441598,0
2008-10-29,18.311,18.605,17.838,18.405,2801655,0
2008-10-30,18.557,19.516,18.422,18.897,1973534,0
2008-10-31,18.783,20.152,18.747,20.152,6737283,0
2008-11-03,19.857,21.203,19.829,20.538,2913180,0
2008-11-04,21.04,21.108,20.475,20.691,1727209,0
2008-11-05,20.399,20.834,20.065,20.085,968964,0
2008-11-06,19.941,21.089,19.704,19.763,2034862,0
2008-11-07,19.99,20.436,19.592,20.171,1271413,0
2008-11-10,20.369,20.842,19.81,20.161,1090358,0
2008-11-11,19.98,20.436,19.43,19.704,1415021,0
2008-11-12,19.675,19.685,18.442,18.48,2225040,0
2008-11-13,18.499,19.201,17.361,19.201,2351699,0
2008-11-14,18.831,19.449,18.624,18.681,1643384,0
2008-11-17,18.547,19.289,18.272,18.801,1267553,0
2008-11-18,18.691,18.976,17.749,18.71,1143865,0
2008-11-19,18.34,18.605,16.222,16.261,1352681,0
2008-11-20,16.043,16.413,14.723,14.818,2371751,0
2008-11-21,14.906,15.454,13.964,14.467,2629823,0
2008-11-24,14.915,16.545,14.506,16.146,1844854,0
2008-11-25,16.404,16.867,15.899,16.84,893871,0
2008-11-26,16.385,18.111,16.291,17.789,901396,0
2008-11-28,17.532,18.034,16.983,17.94,320037,0
2008-12-01,17.438,17.55,15.89,15.987,988918,0
2008-12-02,16.271,17.838,16.1,17.799,1110562,0
2008-12-03,17.759,18.254,17.142,18.168,1228295,0
2008-12-04,17.838,18.737,17.239,17.818,1366216,0
2008-12-05,17.626,18.644,16.432,18.585,1983005,0
2008-12-08,19.078,19.857,18.272,18.976,1383332,0
2008-12-09,18.783,19.28,18.034,18.141,1076949,0
2008-12-10,18.36,19.353,18.004,18.774,834306,0
2008-12-11,18.508,18.547,17.134,17.599,983070,0
2008-12-12,17.095,18.196,17.086,17.626,849529,0
2008-12-15,17.685,18.024,16.518,16.963,669045,0
2008-12-16,17.266,18.413,16.992,18.301,988334,0
2008-12-17,18.044,18.672,18.034,18.422,986984,0
2008-12-18,18.841,19.201,18.35,18.729,1009103,0
2008-12-19,19.013,19.343,18.121,18.291,1489200,0
2008-12-22,18.385,18.385,17.247,17.818,675921,0
2008-12-23,17.856,17.903,16.584,16.86,990892,0
2008-12-24,16.783,17.401,16.707,17.039,276478,0
2008-12-26,17.192,17.57,17.115,17.266,373179,0
2008-12-29,17.23,17.23,16.545,16.745,462149,0
2008-12-30,16.992,18.131,16.802,18.063,776230,0
2008-12-31,18.111,18.499,18.083,18.272,734887,0
2009-01-02,18.282,18.442,17.636,18.254,869621,0
2009-01-05,18.282,18.49,17.799,18.282,987964,0
2009-01-06,18.385,18.576,17.693,18.377,929634,0
2009-01-07,18.024,18.499,17.665,18.301,886061,0
2009-01-08,18.177,18.177,17.371,17.847,730429,0
2009-01-09,17.74,17.74,16.128,16.489,1145440,0
2009-01-12,16.518,16.763,16.194,16.555,790300,0
2009-01-13,16.46,16.886,16.128,16.365,623565,0
2009-01-14,16.015,16.146,14.988,15.351,997672,0
2009-01-15,15.342,16.432,14.988,16.146,825505,0
2009-01-16,16.413,16.735,16.1,16.404,782983,0
2009-01-20,16.222,16.251,15.502,15.702,781878,0
2009-01-21,15.938,16.316,15.189,16.251,574774,0
2009-01-22,15.824,16.659,15.606,16.156,523925,0
2009-01-23,15.777,16.385,15.483,16.108,559836,0
2009-01-26,16.091,16.802,15.997,16.335,474880,0
2009-01-27,16.335,16.745,16.175,16.404,222257,0
2009-01-28,16.621,17.476,16.574,17.162,391616,0
2009-01-29,16.812,17.211,16.545,16.603,448988,0
2009-01-30,16.698,16.725,15.702,16.118,520761,0
2009-02-02,15.948,16.526,15.759,16.118,790235,0
2009-02-03,16.136,16.326,15.721,16.034,695404,0
2009-02-04,16.063,16.128,15.217,15.396,659592,0
2009-02-05,15.332,15.683,15.246,15.396,898362,0
2009-02-06,15.361,16.499,15.332,15.977,851417,0
2009-02-09,15.958,16.034,15.625,15.75,375578,0
2009-02-10,15.673,16.128,14.935,15.132,1001125,0
2009-02-11,15.161,15.634,15.161,15.284,573145,0
2009-02-12,15.303,15.322,14.867,15.293,679554,0
2009-02-13,15.379,15.444,14.858,14.896,506885,0
2009-02-17,14.43,14.695,14.231,14.24,938494,0
2009-02-18,14.411,14.449,13.814,14.031,1009531,0
2009-02-19,14.268,14.43,13.593,14.221,1922048,0
2009-02-20,14.021,14.326,13.149,13.463,2287610,0
2009-02-23,13.538,13.738,13.272,13.406,1319898,0
2009-02-24,13.613,13.87,13.327,13.68,1531591,0
2009-02-25,15.104,15.653,14.705,15.123,3953114,0
2009-02-26,15.474,16.442,15.342,15.444,1907617,0
2009-02-27,15.284,16.136,15.17,15.474,1368786,0
2009-03-02,15.275,15.977,15.275,15.588,1250822,0
2009-03-03,15.871,16.291,15.492,15.512,1463996,0
2009-03-04,15.73,16.232,15.351,15.692,960187,0
2009-03-05,15.284,15.692,15.095,15.424,1392001,0
2009-03-06,15.531,15.862,15.17,15.464,764037,0
2009-03-09,15.351,15.795,14.925,15.017,1165150,0
2009-03-10,15.207,16.194,15.085,15.653,1138563,0
2009-03-11,16.222,17.323,15.843,16.983,1934831,0
2009-03-12,16.983,17.371,16.593,17.211,1609181,0
2009-03-13,17.211,17.419,16.698,17.341,841075,0
2009-03-16,17.542,17.542,16.963,17.029,838252,0
2009-03-17,17.056,18.158,17.056,18.044,1420700,0
2009-03-18,17.856,18.595,17.626,18.196,1428809,0
2009-03-19,18.395,18.527,17.847,18.131,564329,0
2009-03-20,18.215,18.537,17.626,17.702,704289,0
2009-03-23,18.141,18.158,17.341,18.073,1175223,0
2009-03-24,17.876,18.158,17.779,17.799,1117137,0
2009-03-25,17.995,18.499,17.266,17.93,905387,0
2009-03-26,18.131,18.301,17.856,18.103,1203660,0
2009-03-27,17.818,17.94,17.457,17.799,829978,0
2009-03-30,17.371,17.74,16.973,17.665,656565,0
2009-03-31,17.838,18.234,17.266,17.847,1279490,0
2009-04-01,17.58,18.395,17.391,18.103,1066670,0
2009-04-02,18.461,19.07,18.282,18.792,2071544,0
2009-04-03,18.801,18.985,18.36,18.956,665140,0
2009-04-06,18.756,18.976,18.395,18.887,686614,0
2009-04-07,18.672,18.966,18.377,18.567,857988,0
2009-04-08,18.567,19.115,18.567,19.088,572529,0
2009-04-09,19.618,20.521,19.573,20.501,1001642,0
2009-04-13,20.311,20.949,20.152,20.767,1276326,0
2009-04-14,20.427,20.427,19.743,19.912,779157,0
2009-04-15,19.675,19.867,19.26,19.723,818242,0
2009-04-16,19.877,20.53,19.544,20.349,572045,0
2009-04-17,20.319,20.633,19.877,20.511,836259,0
2009-04-20,20.113,20.291,19.657,20.085,678040,0
2009-04-21,20.045,21.099,20.045,20.882,778441,0
2009-04-22,20.825,21.251,20.53,20.701,1140192,0
2009-04-23,20.786,20.912,20.263,20.72,1176090,0
2009-04-24,20.872,21.614,20.796,21.31,1290327,0
2009-04-27,21.005,21.784,20.757,21.06,1343280,0
2009-04-28,21.108,22.294,20.852,22.01,1442808,0
2009-04-29,22.268,22.645,19.343,19.99,5728606,0
2009-04-30,20.113,21.175,19.931,20.281,2007884,0
2009-05-01,20.319,20.548,19.903,20.501,1461577,0
2009-05-04,20.633,22.172,20.586,22.076,2063917,0
2009-05-05,22,22.551,21.564,22.249,1899009,0
2009-05-06,22.388,22.533,21.652,21.944,1097173,0
2009-05-07,22.114,22.369,21.476,21.614,1331682,0
2009-05-08,21.876,21.963,20.922,21.42,956260,0
2009-05-11,21.06,21.368,20.272,20.975,833408,0
2009-05-12,21.06,21.07,19.582,19.753,1519504,0
2009-05-13,19.544,19.763,18.811,19.573,1279013,0
2009-05-14,19.704,20.418,19.381,19.733,1127049,0
2009-05-15,19.791,20.065,19.191,19.535,926981,0
2009-05-18,19.704,20.892,19.704,20.882,1245511,0
2009-05-19,20.815,21.07,20.409,20.521,980478,0
2009-05-20,20.729,20.882,20.045,20.152,1105304,0
2009-05-21,19.97,20.152,19.316,19.998,1011548,0
2009-05-22,20.045,20.329,19.468,19.857,849424,0
2009-05-26,19.99,21.506,19.685,21.213,1271027,0
2009-05-27,21.155,21.652,20.558,20.757,910602,0
2009-05-28,21.032,21.07,20.217,20.729,1066650,0
2009-05-29,20.862,22.533,20.757,22.438,2216876,0
2009-06-01,22.721,24.058,22.685,23.718,1197154,0
2009-06-02,23.86,23.86,23.015,23.319,1021595,0
2009-06-03,23.194,23.434,22.987,23.386,740062,0
2009-06-04,23.443,23.443,22.789,23.414,651017,0
2009-06-05,23.745,23.89,22.874,23.223,693810,0
2009-06-08,22.996,23.223,22.495,23.015,749412,0
2009-06-09,23.005,23.765,22.939,23.556,563044,0
2009-06-10,23.774,23.92,22.77,23.14,723171,0
2009-06-11,23.131,23.414,22.911,23.121,580700,0
2009-06-12,23.015,23.213,22.731,23.185,364730,0
2009-06-15,23.149,23.149,22.571,22.855,842344,0
2009-06-16,22.77,23.414,21.963,22.02,887903,0
2009-06-17,22,22.711,21.765,22.303,977689,0
2009-06-18,22.258,22.606,22.068,22.294,548725,0
2009-06-19,22.635,22.779,22.457,22.675,628386,0
2009-06-22,22.408,22.596,22.104,22.418,937741,0
2009-06-23,22.369,22.596,21.725,21.745,730032,0
2009-06-24,21.839,22.114,21.525,21.604,524961,0
2009-06-25,21.604,22.369,21.486,22.123,467600,0
2009-06-26,22.068,22.58,21.839,22.359,2070565,0
2009-06-29,22.606,22.665,21.963,22.181,608891,0
2009-06-30,22.249,23.604,22.249,23.349,1400556,0
2009-07-01,23.434,23.928,23.272,23.5,557262,0
2009-07-02,23.094,23.223,21.885,21.992,920568,0
2009-07-06,21.652,21.944,21.146,21.894,660557,0
2009-07-07,21.755,22.616,21.755,22.201,515312,0
2009-07-08,22.341,22.398,21.679,22.275,479079,0
2009-07-09,22.515,22.515,21.496,21.535,636014,0
2009-07-10,21.368,21.793,21.27,21.545,519205,0
2009-07-13,21.735,22.143,21.146,22.05,610035,0
2009-07-14,22.104,22.191,21.697,22.04,410562,0
2009-07-15,22.369,23.377,22.21,23.272,587189,0
2009-07-16,23.094,23.424,22.685,23.281,350679,0
2009-07-17,23.339,23.339,22.874,23.301,334344,0
2009-07-20,23.319,23.88,23.309,23.672,671014,0
2009-07-21,23.86,24.011,23.015,23.452,357128,0
2009-07-22,23.556,24.02,23.291,23.718,508277,0
2009-07-23,23.594,25.216,23.203,24.82,812000,0
2009-07-24,24.713,24.989,23.86,24.931,526898,0
2009-07-27,24.829,25.634,24.525,25.624,882383,0
2009-07-28,25.53,25.793,25.141,25.54,1407906,0
2009-07-29,26.298,26.858,25.159,25.624,2407222,0
2009-07-30,26.08,27.978,25.702,27.266,2420074,0
2009-07-31,26.641,27.476,26.641,26.888,888023,0
2009-08-03,27.303,27.303,25.832,26.032,1192695,0
2009-08-04,25.938,25.948,25.236,25.396,889142,0
2009-08-05,25.482,25.634,24.723,25.131,550033,0
2009-08-06,25.285,25.366,24.268,24.495,642517,0
2009-08-07,24.857,24.941,24.249,24.723,1027882,0
2009-08-10,24.647,24.959,24.003,24.067,784315,0
2009-08-11,24.02,24.431,23.774,24.277,423243,0
2009-08-12,24.145,25.265,24.03,24.931,996685,0
2009-08-13,25.169,25.366,24.421,24.535,857259,0
2009-08-14,24.581,24.674,23.405,23.613,960502,0
2009-08-17,23.131,23.527,22.635,23.443,490659,0
2009-08-18,23.584,24.421,23.443,24.363,803996,0
2009-08-19,24.155,24.505,23.86,24.259,367913,0
2009-08-20,24.277,24.801,24.116,24.733,551948,0
2009-08-21,25.15,26.07,25.102,25.285,1351371,0
2009-08-24,25.405,25.521,24.164,24.363,953677,0
2009-08-25,24.601,24.998,24.334,24.411,1029014,0
2009-08-26,24.439,24.647,24.173,24.391,777235,0
2009-08-27,24.296,24.439,23.783,24.431,343133,0
2009-08-28,24.505,24.591,24.011,24.229,473198,0
2009-08-31,24.183,24.183,23.604,23.87,988252,0
2009-09-01,23.765,23.765,23.242,23.527,902691,0
2009-09-02,23.491,23.509,23.14,23.194,467516,0
2009-09-03,23.233,23.547,23.131,23.471,366100,0
2009-09-04,23.443,23.966,23.131,23.85,514457,0
2009-09-08,24.087,24.354,23.755,24.325,547748,0
2009-09-09,24.306,25.056,24.106,24.839,741357,0
2009-09-10,24.743,24.912,24.495,24.62,595059,0
2009-09-11,24.62,24.752,24.401,24.476,369932,0
2009-09-14,24.287,24.431,23.91,24.277,633209,0
2009-09-15,24.306,24.849,24.173,24.82,481979,0
2009-09-16,24.857,24.857,24.249,24.611,445699,0
2009-09-17,24.674,25.216,24.485,25.189,804266,0
2009-09-18,25.246,25.332,24.885,25.256,587031,0
2009-09-21,25.122,25.783,24.959,25.759,750317,0
2009-09-22,25.842,26.221,25.604,25.653,823408,0
2009-09-23,25.682,25.759,25.206,25.435,786464,0
2009-09-24,25.464,25.472,24.839,24.857,519332,0
2009-09-25,24.665,24.849,24.476,24.752,604815,0
2009-09-28,24.839,25.056,24.601,24.959,688167,0
2009-09-29,25.047,25.673,24.979,25.464,505656,0
2009-09-30,25.604,25.682,24.912,25.332,725225,0
2009-10-01,25.102,25.102,24.562,24.62,567881,0
2009-10-02,24.383,24.912,24.211,24.772,875024,0
2009-10-05,24.941,25.332,24.535,24.772,752664,0
2009-10-06,24.876,25.065,24.354,24.581,1118220,0
2009-10-07,24.581,25.159,24.363,25.122,864616,0
2009-10-08,26.061,26.517,25.832,26.422,1319334,0
2009-10-09,26.564,26.574,26.089,26.412,494106,0
2009-10-12,26.497,26.725,26.326,26.564,570960,0
2009-10-13,26.479,26.858,26.479,26.849,486727,0
2009-10-14,27.143,27.341,26.896,27.331,579050,0
2009-10-15,27.095,27.438,26.934,27.133,526209,0
2009-10-16,26.943,27.181,26.743,27.113,689345,0
2009-10-19,26.991,27.467,26.849,27.438,554695,0
2009-10-20,27.514,27.514,26.801,27.113,738998,0
2009-10-21,26.934,27.514,26.81,26.858,854188,0
2009-10-22,26.905,27.818,26.81,27.635,522022,0
2009-10-23,27.798,27.798,26.896,27.001,1043607,0
2009-10-26,27.095,27.665,26.83,26.982,712979,0
2009-10-27,26.782,26.782,18.186,20.548,14970337,0
2009-10-28,20.625,22.702,20.548,21.82,6322476,0
2009-10-29,22.068,23.339,21.972,22.884,2436993,0
2009-10-30,22.675,22.845,22.123,22.388,1129764,0
2009-11-02,22.447,22.606,21.659,22.153,1061049,0
2009-11-03,21.802,22.378,21.564,22.294,1647078,0
2009-11-04,22.331,22.721,21.82,21.839,1090524,0
2009-11-05,22.05,22.561,21.924,22.467,1072568,0
2009-11-06,22.331,22.711,22.114,22.561,736609,0
2009-11-09,22.77,22.958,22.408,22.808,1412353,0
2009-11-10,20.786,20.872,19.28,20.738,5795568,0
2009-11-11,21.089,21.784,21.089,21.614,1839909,0
2009-11-12,21.632,21.632,21.3,21.456,1009978,0
2009-11-13,21.456,21.632,21.349,21.564,623099,0
2009-11-16,21.659,21.848,21.3,21.535,1590853,0
2009-11-17,21.403,21.439,20.882,20.995,861573,0
2009-11-18,21.04,21.155,20.834,21.146,788457,0
2009-11-19,20.922,20.975,20.548,20.72,1183298,0
2009-11-20,20.548,20.958,20.369,20.72,522328,0
2009-11-23,21.015,21.339,20.662,20.72,861672,0
2009-11-24,20.729,20.815,20.456,20.606,813928,0
2009-11-25,20.578,20.682,20.319,20.653,806653,0
2009-11-27,20.226,21.099,20.152,20.729,343323,0
2009-11-30,20.738,20.834,20.349,20.633,871567,0
2009-12-01,20.872,21.29,20.805,21.175,1028292,0
2009-12-02,21.339,21.857,21.31,21.725,1055862,0
2009-12-03,21.496,21.848,21.27,21.31,1245136,0
2009-12-04,21.876,21.992,21.155,21.604,893229,0
2009-12-07,21.622,21.688,21.137,21.679,936551,0
2009-12-08,21.496,21.688,21.403,21.584,816933,0
2009-12-09,21.496,21.705,21.412,21.679,595853,0
2009-12-10,21.735,22.408,21.735,22.133,1195135,0
2009-12-11,22.24,22.711,22.114,22.675,731889,0
2009-12-14,22.731,23.185,22.711,23.131,834911,0
2009-12-15,22.845,23.121,22.467,22.551,1080384,0
2009-12-16,22.551,23.5,22.24,23.252,916249,0
2009-12-17,23.177,23.213,22.711,22.874,473879,0
2009-12-18,23.103,23.604,22.929,23.537,1520113,0
2009-12-21,23.556,23.792,23.443,23.509,625179,0
2009-12-22,23.452,23.774,23.177,23.709,570342,0
2009-12-23,25.776,25.985,24.485,24.628,2351914,0
2009-12-24,24.62,24.931,24.62,24.894,185477,0
2009-12-28,24.921,24.921,24.173,24.431,376405,0
2009-12-29,24.505,24.657,24.183,24.505,429360,0
2009-12-30,24.525,25.008,24.411,25.008,426957,0
2009-12-31,25.047,25.093,24.713,24.903,444315,0
2010-01-04,25.169,25.376,24.885,25.075,781220,0
2010-01-05,24.989,25.938,24.839,25.349,1266988,0
2010-01-06,25.405,25.793,25.112,25.511,673406,0
2010-01-07,25.491,25.722,25.275,25.521,787843,0
2010-01-08,25.491,25.559,25.084,25.275,574773,0
2010-01-11,25.425,25.454,24.931,25.056,538676,0
2010-01-12,24.903,24.998,24.126,24.354,750307,0
2010-01-13,24.211,25.549,24.116,25.179,962697,0
2010-01-14,25.197,25.614,25.197,25.472,696720,0
2010-01-15,25.985,25.985,24.203,24.723,2322128,0
2010-01-19,24.82,24.989,24.466,24.762,1081918,0
2010-01-20,24.571,24.921,24.571,24.665,1627946,0
2010-01-21,24.772,24.921,24.411,24.431,1010113,0
2010-01-22,24.505,25.093,24.155,24.203,640370,0
2010-01-25,24.495,24.811,24.456,24.713,879493,0
2010-01-26,24.791,24.979,24.657,24.693,403794,0
2010-01-27,24.693,24.949,24.562,24.912,659926,0
2010-01-28,25.047,25.047,24.373,24.505,952433,0
2010-01-29,24.562,24.849,24.431,24.535,1223054,0
2010-02-01,24.703,24.959,24.485,24.949,841197,0
2010-02-02,24.921,25.995,24.885,25.396,1060151,0
2010-02-03,25.396,25.521,25.236,25.415,699215,0
2010-02-04,25.216,25.464,24.684,24.703,1152867,0
2010-02-05,24.713,24.941,24.373,24.857,628947,0
2010-02-08,24.903,25.008,24.665,24.921,724440,0
2010-02-09,25.236,25.604,24.959,25.521,755882,0
2010-02-10,25.376,25.692,25.376,25.54,818030,0
2010-02-11,25.386,25.74,25.265,25.663,582219,0
2010-02-12,25.415,26.345,25.246,26.316,775085,0
2010-02-16,26.46,26.602,26.052,26.602,407611,0
2010-02-17,26.621,27.266,26.621,27.171,625243,0
2010-02-18,27.086,27.162,26.698,26.934,468891,0
2010-02-19,26.801,26.915,26.507,26.839,960264,0
2010-02-22,26.839,27.095,26.631,27.039,521581,0
2010-02-23,26.991,27.257,26.698,26.915,701420,0
2010-02-24,27.049,27.321,26.888,27.039,1245229,0
2010-02-25,27.331,27.665,26.221,26.972,1274270,0
2010-02-26,26.888,27.274,26.752,27.19,588428,0
2010-03-01,27.351,28.118,27.274,28.092,1371964,0
2010-03-02,28.063,28.253,27.729,28.015,919094,0
2010-03-03,28.145,28.165,27.72,27.987,560180,0
2010-03-04,27.987,28.073,27.692,27.749,496782,0
2010-03-05,27.931,28.092,27.808,27.969,810592,0
2010-03-08,28.025,28.145,27.903,27.969,278968,0
2010-03-09,27.987,28.421,27.931,28.215,456299,0
2010-03-10,28.253,28.851,28.175,28.794,515143,0
2010-03-11,28.669,29.343,28.584,29.097,554021,0
2010-03-12,29.249,29.64,28.632,28.934,593361,0
2010-03-15,28.983,29.372,28.907,29.352,316360,0
2010-03-16,29.372,29.372,28.823,29.116,825296,0
2010-03-17,29.175,29.504,29.146,29.469,770578,0
2010-03-18,29.43,29.469,28.851,28.934,451715,0
2010-03-19,29.059,29.059,28.613,28.794,689244,0
2010-03-22,28.603,29.184,28.412,29.001,395007,0
2010-03-23,29.039,29.552,28.833,29.484,418626,0
2010-03-24,29.477,29.477,28.814,28.983,422798,0
2010-03-25,29.194,29.477,28.897,28.897,261058,0
2010-03-26,28.927,29.41,28.927,29.166,272085,0
2010-03-29,29.362,29.362,28.794,28.983,286986,0
2010-03-30,28.917,29.203,28.594,29.077,297445,0
2010-03-31,29.087,29.146,28.584,28.603,274417,0
2010-04-01,28.766,29.63,28.738,29.542,625070,0
2010-04-05,29.743,30.186,29.513,30.186,566135,0
2010-04-06,30.14,30.483,29.951,30.454,846869,0
2010-04-07,30.34,30.454,29.999,30.14,502577,0
2010-04-08,30.13,30.379,29.981,30.233,418513,0
2010-04-09,30.215,30.426,29.971,30.019,830177,0
2010-04-12,30.102,30.186,29.581,29.922,558721,0
2010-04-13,29.892,30.13,29.65,30.102,394028,0
2010-04-14,30.149,31.299,30.149,31.03,665302,0
2010-04-15,30.901,31.126,30.662,30.786,576464,0
2010-04-16,30.558,30.929,30.426,30.587,624892,0
2010-04-19,30.33,30.662,29.806,30.511,493467,0
2010-04-20,30.511,30.529,29.951,29.999,718323,0
2010-04-21,30.102,30.483,29.981,30.406,715619,0
2010-04-22,30.102,31.345,30.086,31.309,661056,0
2010-04-23,31.309,32.02,31.175,31.904,725861,0
2010-04-26,31.961,32.228,31.318,31.327,346820,0
2010-04-27,31.822,31.866,30.825,31.059,1226759,0
2010-04-28,31.866,32.482,30.52,30.642,2082196,0
2010-04-29,30.737,32.011,30.699,31.725,1474902,0
2010-04-30,31.84,32.133,30.558,30.568,740443,0
2010-05-03,30.825,31.783,30.825,31.612,641581,0
2010-05-04,31.252,31.252,30.597,31.126,787397,0
2010-05-05,30.966,31.774,30.473,30.835,1200756,0
2010-05-06,30.614,30.975,27.978,29.459,1329448,0
2010-05-07,29.513,29.61,28.331,28.708,1177581,0
2010-05-10,29.752,30.263,29.449,29.883,816501,0
2010-05-11,29.6,31.146,29.552,30.891,863888,0
2010-05-12,31.155,31.774,30.975,31.725,635077,0
2010-05-13,31.564,31.812,31.27,31.583,996905,0
2010-05-14,31.345,31.498,30.766,31.299,1116850,0
2010-05-17,31.411,31.885,30.406,31.42,978793,0
2010-05-18,31.744,31.866,30.728,30.766,744422,0
2010-05-19,30.68,31.175,30.205,30.511,492994,0
2010-05-20,29.874,30.086,28.927,28.992,747323,0
2010-05-21,28.566,29.241,28.118,28.669,1671772,0
2010-05-24,28.566,28.859,28.137,28.46,1045470,0
2010-05-25,27.818,28.651,27.237,28.594,1218899,0
2010-05-26,28.785,29.019,28.376,28.689,608912,0
2010-05-27,29.285,29.922,28.954,29.874,515894,0
2010-05-28,29.797,29.951,28.887,28.992,692616,0
2010-06-01,28.728,29.258,28.421,28.47,626524,0
2010-06-02,28.575,28.698,28.128,28.698,762421,0
2010-06-03,29.001,29.806,28.823,29.724,625152,0
2010-06-04,29.039,29.6,28.384,28.566,723968,0
2010-06-07,28.728,28.851,27.808,27.873,629824,0
2010-06-08,27.873,27.996,26.743,27.729,984909,0
2010-06-09,27.987,28.45,27.701,28.025,609825,0
2010-06-10,28.128,29.107,28.128,28.887,474375,0
2010-06-11,28.575,29.6,28.575,29.42,376964,0
2010-06-14,29.752,29.836,29.303,29.4,473031,0
2010-06-15,29.504,30.34,29.343,30.243,649070,0
2010-06-16,30.102,30.483,29.63,29.874,663587,0
2010-06-17,29.951,30.086,29.372,29.64,346670,0
2010-06-18,29.778,29.991,29.477,29.571,494099,0
2010-06-21,30.102,30.102,28.46,28.738,674476,0
2010-06-22,28.718,28.859,27.058,27.19,1135329,0
2010-06-23,27.218,27.257,26.668,26.943,1265500,0
2010-06-24,26.782,26.934,26.231,26.27,1122436,0
2010-06-25,26.451,26.451,25.624,25.749,1899976,0
2010-06-28,25.872,26.27,25.444,25.832,612720,0
2010-06-29,25.358,25.425,24.306,24.363,2139040,0
2010-06-30,24.363,25.169,24.087,24.903,1655323,0
2010-07-01,24.82,25.776,24.571,25.415,1689733,0
2010-07-02,25.559,25.653,25.197,25.332,1287654,0
2010-07-06,25.776,25.776,23.88,24.106,1866876,0
2010-07-07,24.106,24.857,23.86,24.82,882546,0
2010-07-08,25.028,25.366,24.894,25.322,1102862,0
2010-07-09,25.358,25.604,25.15,25.595,411995,0
2010-07-12,25.435,25.444,24.476,24.553,889066,0
2010-07-13,24.801,25.454,24.553,25.313,885796,0
2010-07-14,25.275,25.405,24.829,25.304,690190,0
2010-07-15,25.256,25.275,24.562,24.857,692376,0
2010-07-16,24.657,24.781,23.672,23.956,1135093,0
2010-07-19,24.02,24.067,23.518,23.86,1224706,0
2010-07-20,23.5,24.638,23.358,24.553,1667907,0
2010-07-21,24.684,24.693,23.662,23.774,1080001,0
2010-07-22,24.135,24.684,24.106,24.611,1361109,0
2010-07-23,24.553,24.941,24.354,24.829,1113244,0
2010-07-26,24.829,25.663,24.733,25.587,1020270,0
2010-07-27,25.673,25.769,25.056,25.131,1057438,0
2010-07-28,24.979,25.587,24.571,24.674,1165973,0
2010-07-29,22.331,23.233,21.866,22.731,7280632,0
2010-07-30,22.457,23.035,22.341,22.996,2107185,0
2010-08-02,23.537,23.584,23.185,23.462,1006686,0
2010-08-03,23.396,23.537,22.893,22.939,1280438,0
2010-08-04,22.978,23.452,22.929,23.358,1316732,0
2010-08-05,23.223,23.339,22.948,23.131,1034640,0
2010-08-06,22.779,23.149,22.702,22.911,907564,0
2010-08-09,23.054,23.158,22.655,22.721,1413146,0
2010-08-10,22.438,22.731,22.059,22.191,1351360,0
2010-08-11,21.839,22.321,21.81,21.934,1408700,0
2010-08-12,21.652,22.665,21.652,22.438,2514782,0
2010-08-13,22.303,22.692,22.076,22.104,1547965,0
2010-08-16,21.914,22.388,21.81,21.894,1082839,0
2010-08-17,22.068,22.24,21.755,21.81,1829527,0
2010-08-18,21.81,22.835,21.784,22.551,1934334,0
2010-08-19,22.495,22.798,22.294,22.542,1622566,0
2010-08-20,22.388,22.893,22.258,22.77,936925,0
2010-08-23,22.968,23.386,22.665,22.77,851421,0
2010-08-24,22.428,22.588,22.172,22.35,984773,0
2010-08-25,22.23,22.495,21.963,22.378,1179366,0
2010-08-26,22.551,22.731,22,22,768454,0
2010-08-27,22.284,22.303,21.594,22.104,821024,0
2010-08-30,22.085,22.172,21.456,21.496,953688,0
2010-08-31,21.412,21.652,21.05,21.193,1022250,0
2010-09-01,21.535,22.02,21.535,21.885,869549,0
2010-09-02,21.894,22.692,21.83,22.606,682776,0
2010-09-03,22.901,23.358,22.596,22.865,527955,0
2010-09-07,22.77,23.084,22.655,22.808,673210,0
2010-09-08,22.948,23.054,22.249,22.341,1090604,0
2010-09-09,22.675,22.731,21.944,22.22,871462,0
2010-09-10,22.22,22.438,21.953,22.133,674022,0
2010-09-13,22.388,22.731,22.341,22.692,1360770,0
2010-09-14,22.685,23.377,22.515,23.223,993851,0
2010-09-15,23.035,23.89,23.035,23.801,694727,0
2010-09-16,23.765,23.9,23.414,23.642,996918,0
2010-09-17,23.737,23.737,23.242,23.386,1363070,0
2010-09-20,23.481,23.584,23.242,23.481,1126547,0
2010-09-21,23.434,23.518,23.203,23.281,626420,0
2010-09-22,23.242,23.377,22.741,22.996,612785,0
2010-09-23,22.855,23.405,22.692,23.14,865991,0
2010-09-24,23.405,24.003,23.377,24.003,559168,0
2010-09-27,24.011,24.421,23.985,24.344,571653,0
2010-09-28,24.485,25.435,24.447,25.386,1586119,0
2010-09-29,25.332,25.366,24.931,25.169,852701,0
2010-09-30,25.246,25.358,24.894,24.979,607911,0
2010-10-01,25.332,25.653,24.801,25.084,1132980,0
2010-10-04,24.979,25.131,24.391,24.485,542263,0
2010-10-05,24.772,24.921,24.601,24.849,670227,0
2010-10-06,24.876,24.903,24.657,24.657,617056,0
2010-10-07,24.693,25.112,24.665,25.047,440216,0
2010-10-08,25.122,25.501,24.781,25.294,433474,0
2010-10-11,25.862,27.331,25.702,26.099,1741650,0
2010-10-12,26.231,26.621,25.958,26.564,571496,0
2010-10-13,26.668,27.303,26.65,26.725,912726,0
2010-10-14,26.716,26.849,25.501,25.643,985455,0
2010-10-15,25.862,26.005,25.304,25.366,1212265,0
2010-10-18,25.425,25.521,24.998,25.093,1010048,0
2010-10-19,24.903,25.405,24.849,25.122,1732207,0
2010-10-20,25.265,25.643,24.839,24.989,1333705,0
2010-10-21,24.411,24.411,23.718,24.03,4452181,0
2010-10-22,24.164,24.665,23.84,23.956,1503896,0
2010-10-25,24.116,24.466,23.928,24.193,828265,0
2010-10-26,24.135,24.562,23.956,24.155,1619886,0
2010-10-27,24.067,24.067,23.349,23.613,2566298,0
2010-10-28,22.625,23.985,22.321,23.349,3760355,0
2010-10-29,23.414,23.792,23.121,23.613,1801020,0
2010-11-01,23.672,24.211,23.604,23.811,1956905,0
2010-11-02,24.164,24.791,23.718,24.665,1936245,0
2010-11-03,24.665,24.752,24.106,24.525,1995392,0
2010-11-04,24.781,26.564,24.781,25.995,3008406,0
2010-11-05,25.985,26.678,25.928,26.612,1583717,0
2010-11-08,26.554,27.143,26.402,27.086,1461595,0
2010-11-09,28.887,29.4,27.873,28.054,3827102,0
2010-11-10,28.025,28.025,27.428,27.683,1449168,0
2010-11-11,27.467,28.195,27.428,27.798,1781988,0
2010-11-12,27.701,27.798,27.321,27.485,664697,0
2010-11-15,27.665,28.054,27.54,27.788,1013674,0
2010-11-16,27.578,27.987,27.274,27.438,595916,0
2010-11-17,27.55,28.063,27.399,27.921,573919,0
2010-11-18,28.195,28.632,28.025,28.441,544375,0
2010-11-19,28.368,28.594,28.283,28.46,509163,0
2010-11-22,28.384,28.917,28.321,28.718,782231,0
2010-11-23,28.584,29.362,28.499,29.146,1107002,0
2010-11-24,29.343,29.752,29.146,29.752,577580,0
2010-11-26,29.562,29.769,29.44,29.469,129330,0
2010-11-29,29.4,30.169,29.156,30.067,799888,0
2010-11-30,29.714,30.672,29.61,30.038,918322,0
2010-12-01,30.548,30.604,30.215,30.33,606326,0
2010-12-02,30.406,30.709,30.253,30.511,484923,0
2010-12-03,30.529,31.013,30.511,30.911,665510,0
2010-12-06,30.766,30.835,30.398,30.672,327577,0
2010-12-07,30.662,30.662,29.981,30.112,903157,0
2010-12-08,30.177,30.379,29.961,30.243,652932,0
2010-12-09,30.483,30.493,30.077,30.195,669124,0
2010-12-10,30.263,30.388,29.981,30.086,1094063,0
2010-12-13,30.215,30.215,29.826,29.932,939839,0
2010-12-14,29.932,29.999,29.678,29.761,505767,0
2010-12-15,29.38,29.787,29.077,29.184,811902,0
2010-12-16,29.303,29.494,29.166,29.44,761572,0
2010-12-17,29.581,30.205,29.4,29.999,746132,0
2010-12-20,30.243,30.416,29.542,29.836,615778,0
2010-12-21,29.864,30.009,29.542,29.883,344726,0
2010-12-22,29.778,29.778,28.679,28.927,858282,0
2010-12-23,28.944,29.097,28.718,28.776,449814,0
2010-12-27,28.747,28.823,28.368,28.785,357633,0
2010-12-28,28.804,28.823,28.509,28.603,250472,0
2010-12-29,28.651,28.651,28.312,28.331,217200,0
2010-12-30,28.331,28.431,28.092,28.312,337594,0
2010-12-31,28.054,28.243,27.987,27.996,375732,0
2011-01-03,28.185,28.321,27.71,27.739,776548,0
2011-01-04,27.845,27.893,26.82,27.2,1388538,0
2011-01-05,27.19,27.428,26.743,27.049,942834,0
2011-01-06,27.143,27.228,26.602,27.123,811324,0
2011-01-07,27.247,27.598,27.113,27.311,1343955,0
2011-01-10,27.257,27.588,27.001,27.457,1060566,0
2011-01-11,27.485,27.845,27.331,27.494,603434,0
2011-01-12,27.655,28.283,27.598,27.978,568546,0
2011-01-13,28.005,28.145,27.818,28.145,527716,0
2011-01-14,28.155,28.651,27.855,28.613,619392,0
2011-01-18,28.613,28.708,27.827,28.137,884344,0
2011-01-19,28.063,28.243,27.504,27.588,847506,0
2011-01-20,27.457,27.598,27.113,27.143,499054,0
2011-01-21,27.237,27.283,26.612,26.688,923976,0
2011-01-24,26.752,26.952,26.564,26.905,548265,0
2011-01-25,26.743,26.849,26.355,26.65,747558,0
2011-01-26,26.706,27.113,26.374,26.888,731269,0
2011-01-27,26.962,27.049,26.298,26.517,915033,0
2011-01-28,26.507,26.507,25.776,25.832,611479,0
2011-01-31,25.803,26.524,25.634,26.28,903209,0
2011-02-01,26.384,26.772,26.298,26.733,1200448,0
2011-02-02,26.658,26.782,26.554,26.631,424112,0
2011-02-03,26.678,27.2,26.534,27.19,592106,0
2011-02-04,27.283,28.044,27.19,27.827,846372,0
2011-02-07,27.883,28.368,27.72,28.175,408222,0
2011-02-08,28.145,28.431,28.128,28.403,338281,0
2011-02-09,28.441,28.613,27.921,28.185,486800,0
2011-02-10,27.608,28.005,26.858,27.522,752305,0
2011-02-11,27.274,27.428,26.915,27.078,652506,0
2011-02-14,27.095,27.266,27.001,27.247,752819,0
2011-02-15,27.21,27.283,26.839,27.039,607020,0
2011-02-16,27.171,27.228,26.972,27.19,208814,0
2011-02-18,27.068,27.321,27.019,27.068,544954,0
2011-02-22,26.924,28.195,26.905,27.361,933438,0
2011-02-23,27.311,27.399,26.564,26.896,760354,0
2011-02-24,26.82,27.049,26.574,26.982,563116,0
2011-02-25,26.934,27.701,26.934,27.635,685439,0
2011-02-28,27.665,27.863,27.068,27.19,972902,0
2011-03-01,27.152,27.311,26.203,26.316,1629071,0
2011-03-02,25.304,26.698,25.141,26.147,2408101,0
2011-03-03,26.26,27.068,26.177,27.029,1077419,0
2011-03-04,27.049,27.095,26.47,26.782,805571,0
2011-03-07,26.991,27.293,26.524,26.952,782239,0
2011-03-08,26.888,27.665,26.791,27.598,633391,0
2011-03-09,27.438,28.137,27.311,28.054,1023700,0
2011-03-10,27.818,27.996,27.361,27.361,908820,0
2011-03-11,27.247,27.485,27.058,27.381,541435,0
2011-03-14,27.237,27.283,26.972,27.218,696436,0
2011-03-15,26.524,26.858,26.298,26.688,865994,0
2011-03-16,26.584,26.762,26.089,26.109,896393,0
2011-03-17,26.441,26.524,25.74,25.759,421010,0
2011-03-18,25.899,25.899,25.614,25.653,903009,0
2011-03-21,25.938,26.147,25.832,26.07,681557,0
2011-03-22,26.138,26.193,25.749,25.823,189517,0
2011-03-23,25.803,26.298,25.54,26.167,463911,0
2011-03-24,26.355,26.432,25.872,26.316,534603,0
2011-03-25,26.316,26.83,26.27,26.554,546110,0
2011-03-28,26.564,26.564,26.185,26.203,365892,0
2011-03-29,26.27,26.517,26.08,26.47,642110,0
2011-03-30,26.554,26.962,26.422,26.934,463051,0
2011-03-31,26.972,27.21,26.725,27.162,434201,0
2011-04-01,27.381,27.739,27.181,27.578,505119,0
2011-04-04,27.645,27.788,27.438,27.692,437777,0
2011-04-05,27.665,28.45,27.447,28.165,758699,0
2011-04-06,28.292,28.431,28.083,28.225,638345,0
2011-04-07,28.273,28.45,28.005,28.321,598734,0
2011-04-08,28.499,28.499,27.476,27.54,501519,0
2011-04-11,27.588,27.692,27.274,27.504,289289,0
2011-04-12,27.419,28.243,27.419,27.739,267090,0
2011-04-13,27.893,28.263,27.569,28.109,486631,0
2011-04-14,27.903,28.128,27.778,28.015,237086,0
2011-04-15,27.921,28.584,27.578,28.584,505831,0
2011-04-18,28.331,28.603,27.912,28.441,444922,0
2011-04-19,28.46,28.879,28.368,28.669,360841,0
2011-04-20,29.136,29.695,28.897,29.166,636227,0
2011-04-21,29.313,29.372,28.804,29.213,397662,0
2011-04-25,29.087,29.372,28.973,29.352,335950,0
2011-04-26,29.362,29.991,29.184,29.941,858745,0
2011-04-27,30.009,30.891,29.883,30.891,970462,0
2011-04-28,30.52,30.766,28.603,29.303,1447910,0
2011-04-29,29.275,29.469,28.841,29.333,621188,0
2011-05-02,28.934,29.267,27.959,28.175,1164733,0
2011-05-03,28.128,28.225,27.428,27.729,763767,0
2011-05-04,27.768,27.996,27.218,27.351,464465,0
2011-05-05,27.086,27.845,27.086,27.409,470227,0
2011-05-06,27.788,28.044,27.321,27.447,1284105,0
2011-05-09,27.399,27.569,27.162,27.321,488811,0
2011-05-10,27.303,27.598,27.039,27.504,602613,0
2011-05-11,26.668,28.185,26.668,28.035,685411,0
2011-05-12,27.903,28.766,27.855,28.632,363046,0
2011-05-13,28.698,29.01,28.651,28.823,455431,0
2011-05-16,28.669,28.708,28.225,28.243,453851,0
2011-05-17,28.035,28.253,27.818,28.005,523848,0
2011-05-18,28.025,28.509,27.949,28.225,318636,0
2011-05-19,28.45,28.489,27.855,28.321,296551,0
2011-05-20,28.185,28.185,26.298,27.029,1762537,0
2011-05-23,26.725,27.152,26.564,27.068,885744,0
2011-05-24,27.104,27.257,26.698,26.706,511857,0
2011-05-25,27.274,30.835,27.218,30.587,2941588,0
2011-05-26,30.529,31.194,29.797,30.169,2273305,0
2011-05-27,30.37,30.37,29.855,30.293,936854,0
2011-05-31,30.614,30.689,29.971,30.077,1283598,0
2011-06-01,30.077,30.086,28.794,28.823,908721,0
2011-06-02,28.897,29.146,28.46,28.659,1444890,0
2011-06-03,28.253,28.747,27.959,28.101,858514,0
2011-06-06,28.137,28.283,27.827,27.94,763230,0
2011-06-07,28.035,28.538,27.855,28.063,680738,0
2011-06-08,27.903,28.175,27.311,27.608,932223,0
2011-06-09,27.845,28.403,27.739,28.118,719715,0
2011-06-10,27.949,28.175,27.608,27.675,698069,0
2011-06-13,27.798,28.243,27.655,27.739,559714,0
2011-06-14,28.083,28.48,28.083,28.403,1202670,0
2011-06-15,28.165,28.441,27.949,28.128,823350,0
2011-06-16,28.054,28.431,27.931,28.263,467132,0
2011-06-17,28.548,28.708,28.35,28.509,942421,0
2011-06-20,28.489,28.757,28.394,28.651,934745,0
2011-06-21,28.954,29.44,28.841,29.313,856496,0
2011-06-22,29.267,29.571,28.718,28.718,409904,0
2011-06-23,28.368,29.63,28.35,29.484,1445880,0
2011-06-24,29.6,29.65,28.584,28.823,1894243,0
2011-06-27,28.785,29.067,28.566,28.613,796184,0
2011-06-28,28.728,29.343,28.641,29.087,360530,0
2011-06-29,29.136,29.267,28.897,29.01,383209,0
2011-06-30,29.136,29.659,29.136,29.184,313880,0
2011-07-01,29.231,29.932,29.019,29.705,640655,0
2011-07-05,29.62,29.883,29.222,29.806,336622,0
2011-07-06,29.668,29.874,29.571,29.816,326848,0
2011-07-07,29.874,30.642,29.826,30.34,547229,0
2011-07-08,29.874,30.028,29.734,29.932,370622,0
2011-07-11,29.571,30.009,29.067,29.194,356032,0
2011-07-12,29.087,29.64,28.983,29.166,627283,0
2011-07-13,29.372,29.714,29.222,29.64,1138251,0
2011-07-14,29.65,29.981,29.41,29.63,498133,0
2011-07-15,29.769,30.737,29.769,30.718,738378,0
2011-07-18,30.623,31.003,30.548,30.92,817088,0
2011-07-19,31.214,32.011,31.108,31.706,983284,0
2011-07-20,31.783,31.981,31.069,31.155,923710,0
2011-07-21,31.393,31.831,31.252,31.593,326339,0
2011-07-22,31.676,31.914,31.336,31.792,408899,0
2011-07-25,31.488,31.812,31.118,31.612,480136,0
2011-07-26,31.574,31.792,31.498,31.517,408830,0
2011-07-27,31.309,31.318,30.52,30.776,807832,0
2011-07-28,30.901,32.731,30.36,32.257,2419476,0
2011-07-29,31.802,32.218,31.309,31.783,1005221,0
2011-08-01,32.011,32.228,30.642,30.975,1208056,0
2011-08-02,30.689,31.021,29.797,29.846,980892,0
2011-08-03,29.922,30.993,29.285,30.939,851570,0
2011-08-04,30.568,30.825,28.613,28.669,1075239,0
2011-08-05,29.029,29.194,27.578,28.45,1434323,0
2011-08-08,27.635,28.489,27.311,27.428,2689951,0
2011-08-09,27.949,28.641,26.896,28.622,1682812,0
2011-08-10,27.683,28.368,27.476,27.835,1641407,0
2011-08-11,28.215,30.388,28.035,30.067,1551458,0
2011-08-12,30.263,30.436,29.285,29.42,1265974,0
2011-08-15,29.769,29.981,29.231,29.459,785958,0
2011-08-16,29.126,29.156,28.292,28.859,1330435,0
2011-08-17,29.049,29.175,28.109,28.489,823131,0
2011-08-18,27.321,27.969,26.706,26.982,1744997,0
2011-08-19,26.678,27.257,26.336,26.355,1026968,0
2011-08-22,27.001,27.162,26.032,26.488,1362707,0
2011-08-23,26.554,27.627,26.109,27.608,1090605,0
2011-08-24,27.598,28.063,27.514,27.749,1123033,0
2011-08-25,27.969,28.092,26.801,26.849,750043,0
2011-08-26,26.706,27.987,26.507,27.949,512942,0
2011-08-29,28.312,29.43,28.312,29.41,577619,0
2011-08-30,29.275,30.112,29.087,29.477,550950,0
2011-08-31,29.659,29.961,28.983,29.343,660797,0
2011-09-01,29.166,29.724,28.934,29.42,1191031,0
2011-09-02,28.669,28.757,27.969,28.128,729256,0
2011-09-06,27.237,27.827,26.905,27.768,682941,0
2011-09-07,28.243,29.126,28.118,29.107,775436,0
2011-09-08,28.776,29.352,28.394,28.548,356952,0
2011-09-09,28.973,29.156,28.302,28.698,1051072,0
2011-09-12,28.165,29.203,27.893,29.184,497730,0
2011-09-13,29.295,30.009,29.146,29.874,903394,0
2011-09-14,30.149,30.177,29.258,29.761,925295,0
2011-09-15,29.951,30.728,29.552,30.662,841206,0
2011-09-16,30.652,31.233,30.633,31.175,1783121,0
2011-09-19,30.577,31.175,30.34,30.901,565608,0
2011-09-20,30.958,30.983,30.205,30.283,1039692,0
2011-09-21,30.195,30.34,28.934,28.954,629434,0
2011-09-22,27.863,28.973,27.729,28.243,830625,0
2011-09-23,27.873,28.879,27.855,28.833,572253,0
2011-09-26,28.964,29.532,27.778,29.459,1287204,0
2011-09-27,30.028,30.587,29.59,29.855,882292,0
2011-09-28,29.836,30.233,29.63,29.714,821859,0
2011-09-29,30.32,30.529,28.823,29.971,889374,0
2011-09-30,29.469,30.233,28.954,28.973,732471,0
2011-10-03,28.659,29.59,28.46,28.917,1232373,0
2011-10-04,28.538,31.327,28.384,31.194,1308790,0
2011-10-05,31.108,31.583,30.35,30.766,933071,0
2011-10-06,30.776,31.165,30.454,30.958,1172982,0
2011-10-07,31.126,32.104,30.652,31.895,1052754,0
2011-10-10,32.371,33.49,31.951,32.549,912154,0
2011-10-11,32.437,32.685,32.19,32.352,1029725,0
2011-10-12,32.852,32.969,32.447,32.598,782572,0
2011-10-13,32.381,33.194,32.381,32.822,446368,0
2011-10-14,33.203,33.262,32.741,33.203,502061,0
2011-10-17,33.203,33.289,32.676,33.072,940729,0
2011-10-18,33.026,33.394,32.124,32.891,642450,0
2011-10-19,32.949,33.281,32.293,32.371,640893,0
2011-10-20,32.51,32.685,31.822,32.4,587104,0
2011-10-21,33.072,33.194,32.676,33.026,534227,0
2011-10-24,33.203,34.001,33.11,33.953,799756,0
2011-10-25,33.934,34.162,33.593,33.64,676805,0
2011-10-26,34.009,34.116,32.731,33.584,850802,0
2011-10-27,36.041,37.718,35.149,37.417,2539776,0
2011-10-28,37.398,38.1,36.298,37.815,729856,0
2011-10-31,36.735,37.228,36.108,36.138,1250612,0
2011-11-01,34.724,36.051,34.475,35.02,1058932,0
2011-11-02,36.003,36.592,35,35.803,1048395,0
2011-11-03,36.138,36.506,35.036,36.003,598265,0
2011-11-04,35.575,35.776,34.865,35.177,676750,0
2011-11-07,34.98,35.244,34.465,35.131,495025,0
2011-11-08,35.491,35.595,34.742,35.482,478970,0
2011-11-09,34.495,34.892,33.972,34.018,476833,0
2011-11-10,34.485,34.628,33.785,34.162,739133,0
2011-11-11,34.61,36.068,34.505,35.575,971853,0
2011-11-14,35.407,35.701,35,35.368,388366,0
2011-11-15,35.074,35.949,34.704,35.672,454832,0
2011-11-16,35.244,35.74,35,35.643,815656,0
2011-11-17,35.682,36.308,35.52,35.891,1146487,0
2011-11-18,35.851,36.176,35.196,35.957,606017,0
2011-11-21,35.226,36.221,35.206,35.984,541059,0
2011-11-22,35.784,35.957,35.348,35.575,358899,0
2011-11-23,35.159,35.595,35.036,35.426,831564,0
2011-11-25,35.254,35.643,35.141,35.141,207944,0
2011-11-28,36.193,37.18,36.021,36.658,889515,0
2011-11-29,36.602,37.248,36.364,36.942,570820,0
2011-11-30,38.043,38.043,37.199,37.727,952322,0
2011-12-01,37.238,38.224,36.848,37.665,688033,0
2011-12-02,37.948,38.1,37.579,37.7,558935,0
2011-12-05,38.165,38.175,37.855,38.1,607052,0
2011-12-06,38.858,39.561,38.491,38.535,1668740,0
2011-12-07,38.404,38.563,37.864,38.355,1272611,0
2011-12-08,38.118,38.471,37.903,38.146,733021,0
2011-12-09,38.205,38.775,37.997,38.563,510459,0
2011-12-12,38.156,38.858,37.913,38.51,568268,0
2011-12-13,38.747,39.087,37.124,37.228,694620,0
2011-12-14,37.209,37.293,36.611,36.811,556614,0
2011-12-15,37.238,37.757,36.903,37.618,361997,0
2011-12-16,37.855,38.007,36.952,37.19,648316,0
2011-12-19,37.35,38.015,36.545,36.611,318893,0
2011-12-20,37.067,37.435,36.857,36.98,497370,0
2011-12-21,36.98,37.161,36.619,36.97,582030,0
2011-12-22,37.086,37.133,36.725,36.801,601391,0
2011-12-23,36.999,37.029,36.667,36.999,555005,0
2011-12-27,36.942,37.815,36.942,37.655,404371,0
2011-12-28,37.709,37.948,37.369,37.389,276941,0
2011-12-29,37.503,37.815,37.426,37.718,213165,0
2011-12-30,37.655,38.043,37.618,37.767,253675,0
2012-01-03,38.424,38.535,37.426,37.465,652929,0
2012-01-04,37.228,38.337,37.171,38.063,354836,0
2012-01-05,37.398,38.526,36.677,38.51,734292,0
2012-01-06,38.453,38.545,37.948,38.462,336014,0
2012-01-09,38.462,38.563,38.033,38.31,542084,0
2012-01-10,39.011,39.703,39.001,39.41,639775,0
2012-01-11,39.336,39.457,38.775,38.793,667782,0
2012-01-12,38.601,38.747,38.108,38.518,897623,0
2012-01-13,38.136,39.153,38.083,38.443,8901956,0
2012-01-17,38.526,38.944,38.471,38.64,601848,0
2012-01-18,38.631,39.336,38.319,39.336,472825,0
2012-01-19,39.4,39.522,39.049,39.361,315096,0
2012-01-20,39.228,39.522,38.64,38.719,351942,0
2012-01-23,38.66,38.973,38.462,38.801,365254,0
2012-01-24,38.793,39.778,38.592,39.571,505540,0
2012-01-25,39.447,39.848,39.182,39.818,390634,0
2012-01-26,39.911,39.941,39.306,39.542,335091,0
2012-01-27,39.345,39.591,39.096,39.353,280874,0
2012-01-30,39.257,39.532,38.801,39.493,398769,0
2012-01-31,39.693,39.901,39.316,39.769,311642,0
2012-02-01,40.036,40.463,39.818,40.226,610146,0
2012-02-02,40.065,40.512,39.703,39.874,423213,0
2012-02-03,40.463,40.957,40.236,40.738,564188,0
2012-02-06,40.755,40.755,40.131,40.187,442696,0
2012-02-07,40.065,40.492,39.818,40.385,631222,0
2012-02-08,40.53,41.012,40.395,40.795,451872,0
2012-02-09,40.755,40.871,40.473,40.605,322067,0
2012-02-10,40.216,40.804,40.075,40.54,435029,0
2012-02-13,40.89,40.89,40.366,40.568,337056,0
2012-02-14,40.347,40.68,40.245,40.661,487956,0
2012-02-15,40.89,41.393,40.813,41.174,480341,0
2012-02-16,41.211,41.477,40.976,41.477,787787,0
2012-02-17,41.893,41.913,41.145,41.24,321685,0
2012-02-21,41.24,41.43,40.415,40.512,519453,0
2012-02-22,40.083,40.775,40.075,40.424,583216,0
2012-02-23,40.415,41.317,40.395,41.307,537043,0
2012-02-24,41.298,41.619,40.994,41.375,405572,0
2012-02-27,41.098,42.311,40.329,42.122,721298,0
2012-02-28,42.056,42.302,41.012,41.45,1079238,0
2012-02-29,44.436,47.199,42.949,46.08,3122658,0
2012-03-01,46.374,47.454,45.861,46.355,1789317,0
2012-03-02,46.347,46.658,45.377,45.861,701361,0
2012-03-05,45.775,45.984,45.357,45.871,501228,0
2012-03-06,45.254,45.472,44.769,45.045,914206,0
2012-03-07,45.216,45.245,44.789,45.073,359998,0
2012-03-08,45.254,45.568,44.95,45.395,515733,0
2012-03-09,45.472,46.763,45.472,46.219,528948,0
2012-03-12,46.2,46.486,45.775,46.108,274756,0
2012-03-13,46.393,46.599,45.745,46.165,515746,0
2012-03-14,46.58,46.58,45.899,46.267,313117,0
2012-03-15,46.191,46.191,45.538,45.861,380838,0
2012-03-16,45.946,46.171,45.328,45.432,938092,0
2012-03-19,45.338,45.822,44.903,45.578,734824,0
2012-03-20,45.225,45.965,45.225,45.501,502441,0
2012-03-21,45.994,46.033,45.3,45.405,399804,0
2012-03-22,45.15,45.784,44.989,45.519,586201,0
2012-03-23,45.472,45.538,44.827,45.395,629162,0
2012-03-26,45.709,46.171,45.625,46.023,628422,0
2012-03-27,46.146,46.544,46.042,46.2,944153,0
2012-03-28,46.337,46.599,46.08,46.515,1429201,0
2012-03-29,46.277,46.857,45.974,46.82,1585351,0
2012-03-30,47.209,47.635,46.829,47.219,1350647,0
2012-04-02,47.219,47.426,46.307,46.979,1145492,0
2012-04-03,46.847,47.426,46.725,47.141,606273,0
2012-04-04,46.753,47.123,46.327,46.896,643190,0
2012-04-05,46.648,47.625,46.535,47.248,268215,0
2012-04-09,46.745,46.876,46.257,46.782,487640,0
2012-04-10,46.58,46.658,45.492,45.775,1288007,0
2012-04-11,46.033,46.544,45.861,46.393,492459,0
2012-04-12,46.347,47.161,46.287,46.82,520716,0
2012-04-13,46.666,47.55,46.608,47.132,558304,0
2012-04-16,47.332,48.043,46.648,47.692,869114,0
2012-04-17,47.852,48.772,47.748,48.545,545553,0
2012-04-18,48.318,48.421,47.815,48.271,333583,0
2012-04-19,48.119,48.79,47.645,47.918,621747,0
2012-04-20,48.3,48.898,48.29,48.47,375820,0
2012-04-23,47.805,48.394,47.502,48.327,636307,0
2012-04-24,48.365,48.763,47.928,48.584,852597,0
2012-04-25,48.934,50.358,48.763,50.046,1277197,0
2012-04-26,51.752,54.332,51.752,52.606,2310401,0
2012-04-27,52.918,53.081,52.075,52.085,1533882,0
2012-04-30,52.282,52.501,51.335,51.515,1406315,0
2012-05-01,51.317,51.856,50.176,50.746,1197952,0
2012-05-02,50.416,51.308,50.309,51.126,978709,0
2012-05-03,51.182,51.77,50.121,50.426,822947,0
2012-05-04,50.046,50.157,49.236,49.246,659975,0
2012-05-07,49.106,49.751,48.963,49.162,566463,0
2012-05-08,48.781,48.859,47.103,48.29,990333,0
2012-05-09,47.89,48.545,47.596,48.11,485573,0
2012-05-10,48.47,48.555,47.645,47.777,737609,0
2012-05-11,47.625,48.431,47.616,48.136,767793,0
2012-05-14,47.655,48.203,47.332,47.91,484644,0
2012-05-15,47.805,49.078,47.511,48.48,915784,0
2012-05-16,48.47,49.38,48.355,48.819,714634,0
2012-05-17,48.622,48.763,47.054,47.209,860653,0
2012-05-18,47.171,47.996,46.933,47.578,1049034,0
2012-05-21,47.54,48.355,47.199,48.156,823342,0
2012-05-22,48.375,48.879,47.862,48.091,613386,0
2012-05-23,47.852,49.078,47.578,48.336,710569,0
2012-05-24,48.365,50.453,48.3,50.253,756697,0
2012-05-25,51.261,52.161,50.576,51.836,1336944,0
2012-05-29,52.33,52.465,51.363,52.122,728445,0
2012-05-30,51.696,51.714,50.861,51.049,537733,0
2012-05-31,50.956,51.182,49.41,51.164,1678169,0
2012-06-01,50.376,50.603,48.604,49.191,906008,0
2012-06-04,49.236,49.627,48.819,49.324,854725,0
2012-06-05,49.142,49.855,48.953,49.561,1816505,0
2012-06-06,50.027,50.092,48.918,49.998,1210261,0
2012-06-07,50.69,51.211,49.181,49.361,710038,0
2012-06-08,49.334,50.318,49.058,50.14,597627,0
2012-06-11,50.7,50.755,49.532,49.579,613000,0
2012-06-12,49.92,50.13,48.991,49.881,676986,0
2012-06-13,49.742,49.799,48.3,48.508,518054,0
2012-06-14,48.44,49.674,48.336,48.963,625183,0
2012-06-15,49.01,49.732,48.918,49.465,725579,0
2012-06-18,49.285,50.054,49.172,49.92,509036,0
2012-06-19,50.216,51.29,50.111,50.908,601719,0
2012-06-20,50.72,51.495,50.547,50.917,667281,0
2012-06-21,50.804,51.154,49.41,49.561,742961,0
2012-06-22,49.864,50.784,49.266,49.92,4804631,0
2012-06-25,49.295,49.703,48.716,49.561,629191,0
2012-06-26,49.523,50.176,49.086,49.819,521407,0
2012-06-27,49.819,50.3,49.246,49.901,588232,0
2012-06-28,49.742,49.855,47.805,48.45,1144981,0
2012-06-29,49.172,50.328,48.772,49.901,784342,0
2012-07-02,50.245,50.245,49.569,50.216,369353,0
2012-07-03,50.216,51.495,50.216,51.202,266098,0
2012-07-05,51.039,53.137,50.956,52.616,1084195,0
2012-07-06,52.027,52.501,51.437,51.476,617854,0
2012-07-09,51.525,52.528,51.525,51.895,692624,0
2012-07-10,51.932,52.538,50.5,50.765,726159,0
2012-07-11,50.72,50.804,49.096,49.722,794507,0
2012-07-12,49.43,50.585,48.8,50.245,586230,0
2012-07-13,50.472,51.308,50.245,50.491,404853,0
2012-07-16,50.435,50.444,49.76,50.007,483496,0
2012-07-17,50.3,50.5,49.617,50.092,1177537,0
2012-07-18,49.958,51.354,49.901,51.021,532883,0
2012-07-19,51.39,51.742,51.192,51.29,369584,0
2012-07-20,50.966,51.087,50.481,50.631,296239,0
2012-07-23,49.674,50.416,48.679,50.196,698654,0
2012-07-24,50.225,50.746,49.352,49.465,1106088,0
2012-07-25,48.166,49.93,47.436,47.768,2991413,0
2012-07-26,49.579,50.396,47.768,48.29,1389642,0
2012-07-27,48.526,49.39,48.015,49.116,1116716,0
2012-07-30,49.162,49.38,48.545,49.324,892359,0
2012-07-31,48.953,49.048,47.711,48.072,629970,0
2012-08-01,48.355,48.651,46.847,47.093,701801,0
2012-08-02,46.695,47.664,46.171,47.54,917580,0
2012-08-03,48.166,48.584,47.852,48.196,505043,0
2012-08-06,48.336,49.01,48.212,48.829,706488,0
2012-08-07,49.236,50.253,49.218,49.324,923759,0
2012-08-08,49.211,49.655,49.048,49.201,431968,0
2012-08-09,48.849,49.751,48.526,49.523,625223,0
2012-08-10,49.201,49.494,48.79,49.162,368598,0
2012-08-13,49.029,49.38,48.375,49.38,342991,0
2012-08-14,49.712,50.121,49.475,49.703,493036,0
2012-08-15,49.438,50.073,49.43,49.93,337573,0
2012-08-16,50.027,50.547,49.76,50.157,417005,0
2012-08-17,50.149,50.755,50.121,50.69,384447,0
2012-08-20,50.69,50.833,49.665,49.958,325508,0
2012-08-21,49.998,50.603,49.561,50.376,396534,0
2012-08-22,50.386,51.182,50.111,51.059,436754,0
2012-08-23,50.871,51.144,50.338,50.729,488221,0
2012-08-24,50.585,51.827,50.518,51.62,387771,0
2012-08-27,51.866,52.501,51.345,52.113,582960,0
2012-08-28,51.932,53.137,51.876,52.861,418519,0
2012-08-29,52.833,53.026,52.465,52.663,380817,0
2012-08-30,52.548,52.739,52.218,52.474,346865,0
2012-08-31,52.72,52.918,51.932,52.851,345055,0
2012-09-04,52.908,53.955,52.7,53.603,696155,0
2012-09-05,54.046,54.258,53.527,53.667,908991,0
2012-09-06,53.878,54.666,53.85,54.493,451790,0
2012-09-07,54.084,54.627,53.686,53.86,480988,0
2012-09-10,53.676,54.181,53.603,53.898,552853,0
2012-09-11,53.831,54.065,53.364,53.667,391691,0
2012-09-12,53.696,54.143,53.204,53.686,447776,0
2012-09-13,53.612,54.618,53.422,53.927,657763,0
2012-09-14,53.955,54.307,53.686,53.686,565046,0
2012-09-17,53.686,53.898,53.233,53.706,279430,0
2012-09-18,53.667,53.667,52.596,53.036,300981,0
2012-09-19,53.127,53.384,52.635,53.062,257094,0
2012-09-20,52.739,53.137,51.895,52.807,314854,0
2012-09-21,53.099,53.155,52.437,52.606,496269,0
2012-09-24,52.399,52.861,52.113,52.447,263684,0
2012-09-25,52.587,53.072,51.714,51.733,420485,0
2012-09-26,51.856,52.122,50.861,52.065,310956,0
2012-09-27,52.161,52.682,51.639,52.379,316860,0
2012-09-28,51.61,51.704,50.13,51.078,1445212,0
2012-10-01,50.956,51.866,50.51,51.39,651553,0
2012-10-02,51.515,51.61,51.029,51.271,480469,0
2012-10-03,51.241,51.808,50.69,51.251,958810,0
2012-10-04,51.29,51.564,50.833,51.466,402361,0
2012-10-05,51.799,51.913,51.192,51.354,375043,0
2012-10-08,51.211,51.649,51.087,51.221,266934,0
2012-10-09,51.164,51.271,50.121,50.157,631383,0
2012-10-10,50.491,50.612,49.617,49.799,536618,0
2012-10-11,50.282,50.5,49.683,49.683,660061,0
2012-10-12,49.722,50.046,49.569,50.037,455320,0
2012-10-15,50.082,50.631,50.046,50.225,521185,0
2012-10-16,50.282,50.736,50.263,50.426,481089,0
2012-10-17,50.547,50.603,50.167,50.272,795416,0
2012-10-18,50.263,50.376,49.891,50.082,918485,0
2012-10-19,49.92,50.176,49.181,49.779,902289,0
2012-10-22,48.963,50.037,48.963,49.828,913026,0
2012-10-23,49.589,50.338,49.01,50.263,891523,0
2012-10-24,50.396,50.472,49.789,50.3,1332557,0
2012-10-25,53.223,53.223,50.755,52.427,2068533,0
2012-10-26,52.482,52.72,51.059,51.669,667963,0
2012-10-31,51.61,51.762,50.5,51.29,710866,0
2012-11-01,51.573,52.272,51.29,52.046,907839,0
2012-11-02,52.181,52.311,51.261,51.271,421304,0
2012-11-05,50.871,51.669,50.861,50.956,544979,0
2012-11-06,51.011,51.696,50.842,51.659,641910,0
2012-11-07,51.192,51.192,50.196,50.196,322708,0
2012-11-08,50.235,50.318,48.918,48.934,644690,0
2012-11-09,48.697,49.617,47.606,49.02,753506,0
2012-11-12,49.236,49.334,48.242,48.327,361139,0
2012-11-13,48.196,48.918,47.986,48.584,1395890,0
2012-11-14,48.879,48.879,47.748,48.091,618997,0
2012-11-15,47.436,47.928,47.064,47.721,807532,0
2012-11-16,47.531,48.898,47.474,48.651,662583,0
2012-11-19,48.849,49.683,48.849,49.352,405249,0
2012-11-20,49.305,49.637,48.763,48.918,514635,0
2012-11-21,48.926,49.352,48.622,49.096,584618,0
2012-11-23,49.324,49.494,48.889,49.494,139610,0
2012-11-26,49.465,49.855,49.048,49.732,537184,0
2012-11-27,49.133,50.291,49.133,49.901,678627,0
2012-11-28,49.846,50.547,49.569,50.463,640617,0
2012-11-29,50.641,50.746,50.235,50.72,588836,0
2012-11-30,50.69,50.833,49.532,50.318,801954,0
2012-12-03,50.263,50.491,49.683,49.901,595384,0
2012-12-04,49.864,50.063,49.096,49.162,740799,0
2012-12-05,49.285,49.285,48.127,48.735,604557,0
2012-12-06,48.8,49.371,48.261,49.342,542418,0
2012-12-07,49.39,49.911,49.246,49.485,740196,0
2012-12-10,49.334,49.95,49.02,49.142,700875,0
2012-12-11,49.285,49.76,49.246,49.637,517997,0
2012-12-12,49.837,50.784,49.211,50.101,729339,0
2012-12-13,50.046,50.3,49.475,49.703,573595,0
2012-12-14,49.608,50.054,48.918,48.943,622831,0
2012-12-17,48.943,49.236,48.005,49.125,759555,0
2012-12-18,49.819,50.814,49.448,50.804,683069,0
2012-12-19,51.001,52.161,50.765,51.231,1692881,0
2012-12-20,51.164,51.846,50.661,51.724,909074,0
2012-12-21,51.136,52.69,51.011,52.226,1292631,0
2012-12-24,51.942,52.151,51.456,51.724,227899,0
2012-12-26,51.696,51.752,50.585,50.842,396422,0
2012-12-27,50.814,51.39,50.528,51.126,627116,0
2012-12-28,50.88,52.056,50.746,51.456,578176,0
2012-12-31,51.515,52.861,51.154,52.797,668555,0
2013-01-02,53.564,54.103,53.137,53.753,1205750,0
2013-01-03,53.648,54.342,53.555,53.991,1059868,0
2013-01-04,54.009,54.722,53.964,54.676,743810,0
2013-01-07,54.521,55.556,54.362,55.434,686856,0
2013-01-08,55.224,55.794,55.224,55.404,794116,0
2013-01-09,55.612,55.766,55.055,55.251,656010,0
2013-01-10,55.271,55.7,54.835,55.357,626436,0
2013-01-11,55.472,55.642,54.977,55.261,441653,0
2013-01-14,55.188,55.756,54.902,55.308,522867,0
2013-01-15,54.815,55.612,54.815,55.472,876848,0
2013-01-16,55.491,56.182,55.234,55.746,666001,0
2013-01-17,55.974,56.943,55.728,56.601,588775,0
2013-01-18,56.191,56.191,54.883,55.652,869734,0
2013-01-22,55.662,56.191,54.958,55.414,804480,0
2013-01-23,55.261,55.414,54.589,55.395,983166,0
2013-01-24,55.308,55.501,54.676,55.251,997135,0
2013-01-25,55.501,55.746,55.092,55.736,1322241,0
2013-01-28,55.756,55.974,55.318,55.746,577821,0
2013-01-29,55.652,55.974,55.251,55.946,929805,0
2013-01-30,55.974,56.391,55.784,55.899,563388,0
2013-01-31,56.155,57.426,55.766,57.141,1068226,0
2013-02-01,57.389,57.956,56.664,57.436,805790,0
2013-02-04,57.073,57.728,56.497,56.592,869743,0
2013-02-05,56.733,57.369,56.636,57.141,421759,0
2013-02-06,57.141,57.481,55.984,57.208,776346,0
2013-02-07,57.169,57.767,56.829,57.709,318576,0
2013-02-08,57.891,58.08,57.34,57.718,293592,0
2013-02-11,57.815,57.91,57.045,57.549,470106,0
2013-02-12,57.738,57.91,56.999,57.379,804219,0
2013-02-13,57.5,57.606,56.894,57.389,535542,0
2013-02-14,57.178,57.389,56.723,57.018,525700,0
2013-02-15,57.141,57.891,57.018,57.454,516761,0
2013-02-19,57.399,57.52,56.684,56.999,794262,0
2013-02-20,57.131,57.359,56.2,56.229,592775,0
2013-02-21,56.126,56.562,55.376,55.652,566431,0
2013-02-22,55.83,56.373,55.188,55.414,460532,0
2013-02-25,55.68,56.108,54.77,54.873,804189,0
2013-02-26,55.075,55.993,54.929,55.869,1075362,0
2013-02-27,53.509,54.788,52.538,52.7,4090358,0
2013-02-28,52.663,53.831,52.447,53.518,1471157,0
2013-03-01,53.374,53.667,52.369,52.87,1777411,0
2013-03-04,52.787,54.075,52.787,53.811,911602,0
2013-03-05,54.093,54.287,53.584,53.772,720220,0
2013-03-06,53.936,54.046,53.214,53.298,493922,0
2013-03-07,53.354,53.696,53.109,53.308,389886,0
2013-03-08,53.574,54.084,53.006,54.046,559680,0
2013-03-11,53.888,54.409,53.716,54.248,710156,0
2013-03-12,53.946,53.946,52.768,53.574,1136281,0
2013-03-13,53.574,54.712,53.574,54.627,861799,0
2013-03-14,54.694,54.883,53.946,54.646,570834,0
2013-03-15,54.732,55.318,54.084,55.261,1055377,0
2013-03-18,54.854,55.482,54.55,54.666,661408,0
2013-03-19,54.825,55.006,53.259,53.86,549548,0
2013-03-20,54.268,55.121,54.027,55.075,478718,0
2013-03-21,54.788,54.902,54.143,54.464,507639,0
2013-03-22,54.609,55.121,54.277,54.987,677013,0
2013-03-25,55.083,55.083,54,54.666,635395,0
2013-03-26,53.811,54.389,53.811,54.065,975007,0
2013-03-27,53.964,54.103,53.393,53.955,433475,0
2013-03-28,53.972,54.454,53.648,54.332,537800,0
2013-04-01,54.258,54.297,53.753,53.927,742192,0
2013-04-02,53.964,54.57,53.964,54.427,552489,0
2013-04-03,54.307,55.756,54.307,55.501,1562482,0
2013-04-04,55.603,56.21,55.453,55.993,1610967,0
2013-04-05,55.526,56.126,55.251,56.078,965489,0
2013-04-08,56.116,56.364,55.622,56.258,1383322,0
2013-04-09,56.316,56.664,55.746,55.955,761030,0
2013-04-10,56.172,56.885,55.936,56.526,815636,0
2013-04-11,56.694,58.022,56.562,57.576,926523,0
2013-04-12,57.664,57.718,57.283,57.606,490755,0
2013-04-15,57.399,57.5,55.756,55.899,765806,0
2013-04-16,56.21,56.655,55.526,56.582,888816,0
2013-04-17,56.345,56.628,55.556,56.345,669052,0
2013-04-18,56.427,56.553,55.775,55.927,684079,0
2013-04-19,56.07,56.714,55.918,56.182,616796,0
2013-04-22,56.373,56.674,55.736,56.383,925811,0
2013-04-23,56.829,57.738,56.694,57.596,1340605,0
2013-04-24,57.815,58.355,57.359,57.389,1090026,0
2013-04-25,59.767,62.008,59.107,60.831,3683237,0
2013-04-26,60.964,61.608,60.613,61.459,1000076,0
2013-04-29,61.941,62.321,61.523,61.617,785002,0
2013-04-30,61.582,62.188,61.155,62.037,1273397,0
2013-05-01,61.988,62.718,61.637,61.705,771339,0
2013-05-02,61.657,62.111,61.02,62.037,563115,0
2013-05-03,62.387,62.626,62.037,62.196,370673,0
2013-05-06,62.057,62.085,61.503,61.911,572137,0
2013-05-07,61.931,62.737,61.724,62.718,413245,0
2013-05-08,62.14,62.529,61.752,62.529,622432,0
2013-05-09,62.387,63.47,61.911,63.363,1093096,0
2013-05-10,63.61,66.467,63.563,66.21,1717403,0
2013-05-13,65.888,66.163,65.431,65.556,1186494,0
2013-05-14,65.584,66.715,65.584,66.646,670122,0
2013-05-15,66.656,66.989,66.154,66.304,750255,0
2013-05-16,66.304,66.543,65.379,65.441,1777039,0
2013-05-17,65.756,66.636,65.546,66.467,377007,0
2013-05-20,66.458,67.472,66.323,67.405,826374,0
2013-05-21,67.312,67.73,66.913,67.388,1199356,0
2013-05-22,67.453,68.211,66.419,66.581,417504,0
2013-05-23,66.313,66.438,65.661,66.304,625837,0
2013-05-24,65.67,66.751,65.613,66.598,687031,0
2013-05-28,67.217,67.302,66.193,66.656,857790,0
2013-05-29,66.295,67.701,66.295,67.198,785510,0
2013-05-30,67.18,68.083,67.142,67.988,873732,0
2013-05-31,67.627,69.106,67.619,68.532,916777,0
2013-06-03,68.463,68.873,67.114,68.303,738310,0
2013-06-04,68.168,68.73,67.33,67.721,371877,0
2013-06-05,67.626,68.017,66.903,66.999,265538,0
2013-06-06,67.124,67.562,66.723,67.503,277543,0
2013-06-07,68.065,68.283,67.664,68.129,281964,0
2013-06-10,68.38,69.139,68.206,69.033,564538,0
2013-06-11,68.046,68.38,67.142,67.532,904551,0
2013-06-12,67.835,68.682,67.835,68.273,947179,0
2013-06-13,68.398,69.13,67.961,69.081,417845,0
2013-06-14,68.557,69.356,68.283,68.833,826684,0
2013-06-17,69.281,70.053,68.939,69.69,943573,0
2013-06-18,69.709,70.033,69.394,69.935,369293,0
2013-06-19,69.775,70.364,69.641,69.775,217323,0
2013-06-20,68.34,68.939,68.008,68.225,323995,0
2013-06-21,69.101,70.108,67.863,69.556,1829961,0
2013-06-24,68.91,69.604,68.11,68.92,579898,0
2013-06-25,69.338,69.556,68.557,69.023,343695,0
2013-06-26,69.585,70.004,68.92,69.261,401598,0
2013-06-27,69.68,70.137,69.204,69.832,414487,0
2013-06-28,69.804,70.842,69.519,70.432,796391,0
2013-07-01,70.535,71.764,70.535,70.918,435275,0
2013-07-02,71.04,71.697,69.67,70.053,540235,0
2013-07-03,69.889,70.222,69.539,69.832,501127,0
2013-07-05,70.354,70.403,69.69,70.364,449322,0
2013-07-08,70.716,70.983,70.555,70.832,367812,0
2013-07-09,71.298,71.346,70.183,70.345,756146,0
2013-07-10,70.316,70.65,70.053,70.461,677795,0
2013-07-11,71.22,71.336,70.735,70.908,686879,0
2013-07-12,70.927,71.269,70.555,71.05,351401,0
2013-07-15,71.03,71.447,70.774,70.983,335131,0
2013-07-16,70.908,70.991,69.994,70.174,255520,0
2013-07-17,70.335,70.364,69.576,69.67,512357,0
2013-07-18,69.775,70.118,69.242,69.394,504236,0
2013-07-19,69.12,69.67,68.958,69.366,351823,0
2013-07-22,69.49,70.242,69.443,69.842,291442,0
2013-07-23,69.861,70.688,69.861,70.622,542217,0
2013-07-24,70.991,71.125,70.033,70.573,895719,0
2013-07-25,70.745,71.298,67.863,69.889,1219150,0
2013-07-26,69.529,70.165,69.375,69.889,1340034,0
2013-07-29,69.585,69.955,67.971,68.11,719868,0
2013-07-30,68.119,68.263,67.513,67.797,538194,0
2013-07-31,67.921,68.434,67.769,67.816,423006,0
2013-08-01,68.939,69.909,68.388,69.5,911280,0
2013-08-02,69.453,70.098,68.985,69.814,521345,0
2013-08-05,70.364,70.374,69.566,69.719,448518,0
2013-08-06,69.481,70.316,68.206,68.51,479655,0
2013-08-07,68.51,68.51,66.419,67.009,702524,0
2013-08-08,66.999,67.484,66.942,67.34,338529,0
2013-08-09,67.094,67.417,66.751,66.95,199121,0
2013-08-12,67.009,67.312,66.666,66.893,450940,0
2013-08-13,66.876,67.238,66.304,66.751,268165,0
2013-08-14,66.562,67.094,65.962,66.267,268898,0
2013-08-15,65.506,65.83,64.297,64.679,614824,0
2013-08-16,64.499,65.621,64.232,65.457,674879,0
2013-08-19,65.496,65.924,65.288,65.773,535112,0
2013-08-20,65.943,67.104,65.839,66.323,619036,0
2013-08-21,65.99,66.96,65.839,66.562,395587,0
2013-08-22,66.686,67.464,66.646,67.17,325892,0
2013-08-23,67.901,68.235,66.885,67.826,792043,0
2013-08-26,67.797,68.235,67.589,67.979,462614,0
2013-08-27,67.238,67.826,66.666,66.8,423291,0
2013-08-28,66.818,67.397,66.523,67.238,392017,0
2013-08-29,67.238,67.952,67.133,67.665,305800,0
2013-08-30,68.237,71.554,68.237,70.181,1660700,0
2013-09-03,70.791,71.466,70.2,70.962,989038,0
2013-09-04,71,71.525,70.506,70.571,694228,0
2013-09-05,70.724,71.145,70.05,70.095,690556,0
2013-09-06,70.459,70.591,69.448,69.535,566476,0
2013-09-09,69.647,70.278,69.647,69.98,383977,0
2013-09-10,70.153,70.429,69.619,69.961,567814,0
2013-09-11,70.03,70.361,69.715,70.229,515233,0
2013-09-12,70.115,70.734,70.067,70.333,472731,0
2013-09-13,70.515,70.962,70.04,70.887,589242,0
2013-09-16,71.466,71.651,70.82,71.029,556406,0
2013-09-17,71.039,71.651,70.953,71.611,463494,0
2013-09-18,71.725,73.478,71.554,73.421,545837,0
2013-09-19,73.45,73.717,73.011,73.65,583026,0
2013-09-20,73.946,74.136,73.328,73.699,1355007,0
2013-09-23,73.469,73.766,72.575,73.318,493013,0
2013-09-24,73.441,73.469,72.412,72.565,740582,0
2013-09-25,72.629,73.097,72.059,72.173,543907,0
2013-09-26,72.345,73.06,72.049,72.775,571646,0
2013-09-27,72.581,72.916,72.193,72.462,357135,0
2013-09-30,71.887,72.432,71.308,72.325,302800,0
2013-10-01,73.403,73.554,72.601,72.955,1523651,0
2013-10-02,72.686,73.165,71.782,72.479,475563,0
2013-10-03,72.375,73.145,71.926,72.164,642823,0
2013-10-04,72.247,73.384,72.211,73.26,453512,0
2013-10-07,72.658,73.374,72.658,72.851,727239,0
2013-10-08,72.706,73.26,70.067,70.2,787810,0
2013-10-09,70.259,70.506,69.047,69.98,502513,0
2013-10-10,70.629,71.506,70.506,70.83,436472,0
2013-10-11,70.99,71.02,69.581,69.81,527325,0
2013-10-14,69.361,70.381,69.246,70.324,554784,0
2013-10-15,70.259,70.706,69.81,69.867,415049,0
2013-10-16,70.219,70.601,69.506,69.848,583173,0
2013-10-17,69.696,70.562,69.637,70.314,341367,0
2013-10-18,70.638,71.135,70.381,71.029,506097,0
2013-10-21,71.161,71.545,70.449,70.84,468520,0
2013-10-22,70.859,71.355,69.82,71.01,580876,0
2013-10-23,70.61,71.326,69.933,71.171,948207,0
2013-10-24,68.78,69.637,64.14,65.075,3999402,0
2013-10-25,65.128,66.045,63.538,64.806,2020157,0
2013-10-28,64.673,65.454,64.197,64.845,901019,0
2013-10-29,64.931,65.38,64.52,64.872,933033,0
2013-10-30,64.825,65.065,64.3,64.835,981326,0
2013-10-31,64.72,66.485,64.434,65.901,1359028,0
2013-11-01,65.921,66.912,65.921,66.695,847561,0
2013-11-04,67.104,67.436,66.875,67.16,572690,0
2013-11-05,67.16,67.294,66.378,66.769,514576,0
2013-11-06,66.998,67.188,65.798,66.189,856496,0
2013-11-07,66.504,66.645,64.739,65.065,761506,0
2013-11-08,65.177,66.094,64.961,65.54,1139025,0
2013-11-11,65.911,66.865,65.674,66.369,619218,0
2013-11-12,66.169,66.388,65.674,66.16,605347,0
2013-11-13,66.005,66.809,65.798,66.76,636485,0
2013-11-14,66.76,67.188,66.103,66.903,440285,0
2013-11-15,67.084,67.294,66.675,66.885,551600,0
2013-11-18,67.074,67.18,66.284,66.56,600719,0
2013-11-19,66.446,67.036,66.33,66.625,448580,0
2013-11-20,67.054,67.34,66.475,66.675,372080,0
2013-11-21,66.836,67.198,66.635,67.054,290155,0
2013-11-22,67.17,67.379,66.836,66.922,325084,0
2013-11-25,67.142,67.532,66.875,67.37,400113,0
2013-11-26,67.33,67.78,67.303,67.456,239832,0
2013-11-27,67.513,67.818,67.427,67.683,290909,0
2013-11-29,67.732,68.268,66.94,67.504,122272,0
2013-12-02,67.397,67.895,66.845,66.93,438812,0
2013-12-03,66.663,67.818,66.623,66.759,1069121,0
2013-12-04,66.511,67.485,66.415,67.303,984011,0
2013-12-05,67.218,67.543,66.997,67.293,355556,0
2013-12-06,67.34,68.085,66.864,67.103,785072,0
2013-12-09,67.17,67.628,66.854,67.18,301976,0
2013-12-10,66.988,67.751,66.712,66.825,600692,0
2013-12-11,66.93,67.303,66.587,66.623,494795,0
2013-12-12,66.603,67.18,66.464,66.559,662189,0
2013-12-13,66.702,67.256,66.464,66.568,422196,0
2013-12-16,66.74,67.265,66.425,66.911,394248,0
2013-12-17,67.188,67.303,66.308,67.151,850715,0
2013-12-18,67.198,67.761,66.683,67.543,715581,0
2013-12-19,67.751,67.992,67.016,67.17,683734,0
2013-12-20,67.218,67.761,67.123,67.208,1022694,0
2013-12-23,67.553,68.021,67.456,67.848,396491,0
2013-12-24,67.857,68.477,67.591,67.848,201405,0
2013-12-26,67.866,68.487,67.866,67.944,291225,0
2013-12-27,68.114,68.268,67.799,67.885,175714,0
2013-12-30,68.076,69.031,67.866,68.707,536256,0
2013-12-31,68.707,68.9,68.124,68.572,524537,0
2014-01-02,68.631,69.501,68.545,69.1,485860,0
2014-01-03,69.031,69.375,68.88,69.129,294958,0
2014-01-06,69.204,69.739,68.927,69.27,681322,0
2014-01-07,69.433,69.854,69.185,69.394,567830,0
2014-01-08,69.366,69.826,69.26,69.375,587622,0
2014-01-09,69.624,69.691,69.347,69.51,375319,0
2014-01-10,69.404,69.882,69.404,69.642,426150,0
2014-01-13,69.501,69.854,68.278,68.439,966220,0
2014-01-14,68.553,68.775,67.904,68.421,989137,0
2014-01-15,68.631,68.822,68.152,68.278,528410,0
2014-01-16,68.133,69.021,67.247,67.655,772658,0
2014-01-17,67.475,68.03,67.123,67.151,624996,0
2014-01-21,67.543,67.572,66.223,66.93,524443,0
2014-01-22,66.997,67.265,66.29,66.603,583824,0
2014-01-23,66.663,67.123,66.032,66.577,891472,0
2014-01-24,66.318,66.643,66.062,66.062,771957,0
2014-01-27,66.081,66.357,65.021,65.376,990196,0
2014-01-28,65.516,65.67,64.762,64.81,1167118,0
2014-01-29,64.477,65.172,63.788,63.826,843075,0
2014-01-30,64.37,65.25,64.342,64.686,938038,0
2014-01-31,64.218,64.619,63.683,64.237,727641,0
2014-02-03,64.133,64.218,61.847,62.566,1166733,0
2014-02-04,62.957,63.044,62.241,62.576,1215245,0
2014-02-05,62.346,62.546,61.314,61.934,495319,0
2014-02-06,61.877,62.766,61.774,62.412,470897,0
2014-02-07,62.585,63.778,62.585,63.683,394220,0
2014-02-10,63.558,63.673,63.242,63.426,211325,0
2014-02-11,63.5,64.199,63.474,64.152,397549,0
2014-02-12,64.143,64.705,63.969,64.447,507082,0
2014-02-13,64.734,65.104,64.447,64.974,354458,0
2014-02-14,64.742,65.087,64.323,64.762,345488,0
2014-02-18,65.011,65.526,64.848,65.421,427915,0
2014-02-19,65.24,65.756,64.925,64.955,773631,0
2014-02-20,64.686,64.876,63.5,63.836,708412,0
2014-02-21,63.93,65.346,63.635,64.848,1278738,0
2014-02-24,64.876,65.366,64.8,64.945,910212,0
2014-02-25,64.752,65.736,64.601,65.67,1279402,0
2014-02-26,66.864,73.398,65.861,70.476,3341159,0
2014-02-27,70.55,71.848,69.987,71.715,1171823,0
2014-02-28,71.783,72.09,71.316,71.955,900080,0
2014-03-03,71.631,72.307,71.307,72.013,687632,0
2014-03-04,72.327,74.534,72.327,74.474,1100193,0
2014-03-05,74.39,74.544,73.779,74.085,729186,0
2014-03-06,73.931,74.067,73.366,73.856,575617,0
2014-03-07,74.22,74.485,73.5,74.191,454920,0
2014-03-10,74.268,74.545,73.539,74.037,431944,0
2014-03-11,74.085,74.564,73.548,73.778,405318,0
2014-03-12,73.49,73.644,73.003,73.174,500015,0
2014-03-13,73.291,73.597,72.897,73.347,729580,0
2014-03-14,73.281,74.113,73.281,73.741,431528,0
2014-03-17,74.095,74.564,73.539,73.971,365860,0
2014-03-18,73.921,74.324,73.807,74.181,288472,0
2014-03-19,74.027,74.181,72.803,73.098,357172,0
2014-03-20,72.841,73.414,72.714,73.061,306425,0
2014-03-21,73.032,73.971,72.524,73.117,645395,0
2014-03-24,73.396,73.893,72.065,72.695,388662,0
2014-03-25,73.098,73.31,71.431,71.729,391455,0
2014-03-26,72.133,72.888,71.538,71.577,320926,0
2014-03-27,71.479,72.506,71.338,72.469,439426,0
2014-03-28,72.543,73.32,72.381,72.823,245567,0
2014-03-31,73.146,74.613,73.136,74.353,512087,0
2014-04-01,74.485,74.642,73.557,73.617,468356,0
2014-04-02,75.348,76.402,74.734,75.99,748865,0
2014-04-03,76.037,76.622,74.908,75.252,635876,0
2014-04-04,75.643,75.839,73.617,73.931,422998,0
2014-04-07,73.644,73.731,71.832,72.754,423335,0
2014-04-08,72.618,73.032,72.103,72.841,379084,0
2014-04-09,72.861,73.136,72.008,73.126,264799,0
2014-04-10,73.253,73.291,71.163,71.393,391689,0
2014-04-11,70.934,71.459,70.159,70.207,329820,0
2014-04-14,70.84,71.28,69.901,70.417,380701,0
2014-04-15,70.417,70.676,69.258,70.34,496075,0
2014-04-16,70.723,71.136,70.561,70.934,326458,0
2014-04-17,70.84,71.328,70.266,70.541,525393,0
2014-04-21,70.714,71.069,69.928,70.302,425371,0
2014-04-22,70.457,71.422,70.457,70.887,404637,0
2014-04-23,70.973,71.862,70.226,70.246,468133,0
2014-04-24,70.58,70.82,69.92,70.762,972540,0
2014-04-25,70.781,71.163,70.178,70.427,1016590,0
2014-04-28,71.384,73.376,69.508,70.991,1027155,0
2014-04-29,71.213,71.538,70.036,70.389,780283,0
2014-04-30,70.33,70.8,68.703,70.531,647588,0
2014-05-01,70.561,71.011,69.976,70.369,410323,0
2014-05-02,70.427,71.518,70.321,70.637,450515,0
2014-05-05,70.34,70.973,69.805,70.369,471721,0
2014-05-06,70.246,70.656,69.479,69.489,316911,0
2014-05-07,69.641,69.641,68.175,68.981,482344,0
2014-05-08,68.981,70.6,68.627,68.78,828330,0
2014-05-09,68.733,69.986,68.36,69.853,361237,0
2014-05-12,70.082,71.146,69.986,70.953,431042,0
2014-05-13,71.011,71.459,70.056,70.359,308811,0
2014-05-14,70.523,70.8,69.499,69.632,682539,0
2014-05-15,69.508,69.508,67.4,68.588,798904,0
2014-05-16,68.762,70.83,68.762,70.695,691015,0
2014-05-19,70.628,70.983,69.996,70.187,324178,0
2014-05-20,69.92,69.947,68.703,69.165,316069,0
2014-05-21,69.231,69.805,68.598,68.827,294930,0
2014-05-22,69.248,70.091,68.676,69.947,938868,0
2014-05-23,70.082,70.656,69.709,70.467,465980,0
2014-05-27,70.647,71.512,70.647,70.954,298667,0
2014-05-28,69.399,69.831,68.748,69.005,2347154,0
2014-05-29,69.208,69.764,68.824,69.361,664013,0
2014-05-30,69.314,69.649,68.995,69.245,432493,0
2014-06-02,69.304,69.688,68.833,69.611,638292,0
2014-06-03,69.409,69.544,69.024,69.132,428875,0
2014-06-04,69.141,69.361,68.794,68.892,650616,0
2014-06-05,68.794,69.063,68.085,68.307,1038507,0
2014-06-06,68.622,69.399,68.497,69.237,683723,0
2014-06-09,69.208,69.755,69.053,69.122,466035,0
2014-06-10,68.958,69.496,68.238,68.316,321966,0
2014-06-11,68.132,68.287,67.297,67.48,338241,0
2014-06-12,67.441,67.451,66.059,66.241,448382,0
2014-06-13,66.424,66.694,65.953,66.482,371240,0
2014-06-16,66.327,66.826,66.307,66.511,224014,0
2014-06-17,66.376,67.558,66.261,67.106,311631,0
2014-06-18,67.086,67.587,66.654,67.518,401789,0
2014-06-19,67.633,67.806,66.118,66.703,497083,0
2014-06-20,66.694,66.694,65.089,65.117,670406,0
2014-06-23,65.089,66.039,64.947,66,569002,0
2014-06-24,66.088,67.451,65.991,66.604,813261,0
2014-06-25,66.694,67.211,66.222,67.191,578655,0
2014-06-26,66.923,67.249,66.232,66.337,468128,0
2014-06-27,66.298,66.684,66.127,66.213,424156,0
2014-06-30,66.127,66.491,65.81,66.174,862881,0
2014-07-01,66.731,67.365,66.549,67.019,522014,0
2014-07-02,66.818,67.971,66.741,67.548,541551,0
2014-07-03,67.643,68.374,67.441,68.257,522441,0
2014-07-07,68.037,68.43,67.558,67.873,395843,0
2014-07-08,67.7,67.901,66.155,66.395,943135,0
2014-07-09,66.317,67.221,66.049,66.722,711760,0
2014-07-10,65.877,66.019,65.175,65.223,2539208,0
2014-07-11,65.32,65.379,64.867,65.272,511820,0
2014-07-14,65.379,65.628,65.185,65.282,453472,0
2014-07-15,65.136,65.598,64.976,65.416,640801,0
2014-07-16,66.108,66.405,65.406,65.433,972608,0
2014-07-17,65.185,66.232,65.013,65.666,910341,0
2014-07-18,65.81,66.414,65.598,66.317,514279,0
2014-07-21,66.174,66.624,65.963,66.356,533453,0
2014-07-22,66.885,69.18,66.875,68.92,777694,0
2014-07-23,69.294,70.302,68.814,70.255,2216439,0
2014-07-24,71.57,76.205,71.263,75.804,3936403,0
2014-07-25,75.498,75.677,74.2,74.88,998772,0
2014-07-28,74.643,75.41,74.007,75.228,782246,0
2014-07-29,75.228,75.628,74.717,74.969,687751,0
2014-07-30,74.988,75.628,74.653,75.42,460605,0
2014-07-31,74.459,75.025,73.299,73.498,559163,0
2014-08-01,73.479,73.882,72.307,72.653,785504,0
2014-08-04,72.809,73.701,72.203,73.653,725191,0
2014-08-05,73.201,74.027,73.029,73.75,357303,0
2014-08-06,73.27,75.016,73.251,74.814,535659,0
2014-08-07,75.074,75.537,73.826,73.92,581066,0
2014-08-08,74.21,76.38,73.75,76.323,756468,0
2014-08-11,76.502,77.858,76.315,77.301,1178529,0
2014-08-12,77.242,77.647,75.43,75.754,595178,0
2014-08-13,75.774,75.939,74.794,75.381,430596,0
2014-08-14,75.697,76.39,75.273,76.371,304203,0
2014-08-15,76.522,76.717,75.591,76.522,490953,0
2014-08-18,76.829,78.021,76.812,77.713,494653,0
2014-08-19,77.916,78.904,77.916,78.636,529862,0
2014-08-20,78.298,79.086,78.261,79.029,517528,0
2014-08-21,78.951,79.421,78.51,79.279,436121,0
2014-08-22,79.182,79.835,79.182,79.595,616807,0
2014-08-25,79.721,79.951,79.299,79.845,728296,0
2014-08-26,80.037,80.824,79.978,80.181,417834,0
2014-08-27,80.363,80.46,79.337,79.978,454301,0
2014-08-28,79.739,79.787,78.911,79.604,730217,0
2014-08-29,79.825,80.123,79.297,79.651,312841,0
2014-09-02,79.787,80.123,79.345,79.729,470769,0
2014-09-03,79.942,79.942,78.103,78.4,632734,0
2014-09-04,78.719,79.459,78.546,79.008,446122,0
2014-09-05,78.758,79.189,78.391,79.142,320697,0
2014-09-08,78.815,79.094,77.699,78.4,337409,0
2014-09-09,78.564,78.719,77.747,77.766,291958,0
2014-09-10,77.949,78.343,77.255,78.063,397451,0
2014-09-11,77.853,78.728,77.853,78.238,293464,0
2014-09-12,78.152,78.41,77.39,77.747,349622,0
2014-09-15,77.699,77.823,76.592,77.189,359030,0
2014-09-16,77.315,77.718,76.977,77.285,338087,0
2014-09-17,77.237,77.496,76.306,77.112,292297,0
2014-09-18,77.44,77.784,77.237,77.4,359348,0
2014-09-19,77.766,78.006,76.324,76.899,474870,0
2014-09-22,76.785,76.832,75.158,75.264,360382,0
2014-09-23,75.282,76.286,75.005,75.043,619869,0
2014-09-24,75.227,75.429,74.158,75.053,763260,0
2014-09-25,75.033,75.053,73.687,74.321,653334,0
2014-09-26,74.621,74.937,74.264,74.822,398918,0
2014-09-29,74.033,75.053,74.033,74.802,746967,0
2014-09-30,74.888,75.217,73.985,74.591,2680012,0
2014-10-01,74.64,76.363,74.244,76.12,1143473,0
2014-10-02,76.4,77.873,76.381,77.775,1082036,0
2014-10-03,78.083,80.008,77.737,79.874,2528923,0
2014-10-06,80.461,80.546,79.161,79.208,1280007,0
2014-10-07,78.507,80.133,78.343,78.47,1295743,0
2014-10-08,78.564,80.027,77.728,79.643,1112026,0
2014-10-09,79.171,79.883,78.45,78.594,737694,0
2014-10-10,78.594,79.805,78.248,79.018,816351,0
2014-10-13,78.921,79.509,77.525,77.603,915801,0
2014-10-14,78.026,78.265,76.699,76.766,920615,0
2014-10-15,75.978,77.594,73.56,76.917,1937478,0
2014-10-16,75.31,77.093,74.631,76.363,1229085,0
2014-10-17,77.102,77.486,74.148,74.36,1212128,0
2014-10-20,74.581,75.591,74.34,74.64,1700228,0
2014-10-21,74.986,76.699,74.37,76.206,1973761,0
2014-10-22,76.466,76.795,73.926,74.513,2460282,0
2014-10-23,71.204,74.513,69.491,72.26,4265621,0
2014-10-24,72.013,74.822,71.512,73.888,1475433,0
2014-10-27,73.677,74.523,73.455,73.994,665219,0
2014-10-28,74.072,75.282,73.57,75.168,796633,0
2014-10-29,75.439,76.062,74.611,75.282,675825,0
2014-10-30,75.043,76.372,74.967,75.996,618592,0
2014-10-31,76.917,77.007,75.082,75.177,797269,0
2014-11-03,75.37,76.553,75.005,76.4,693496,0
2014-11-04,76.072,76.246,74.927,75.092,720581,0
2014-11-05,75.448,75.687,74.64,75.072,553139,0
2014-11-06,75.272,76.679,75.272,76.563,497714,0
2014-11-07,76.534,77.189,75.823,76.168,536068,0
2014-11-10,75.207,75.468,74.621,74.792,903390,0
2014-11-11,75.043,75.572,74.571,75.526,638972,0
2014-11-12,75.458,76.739,74.888,76.276,867549,0
2014-11-13,76.14,76.852,75.15,75.657,705335,0
2014-11-14,76.256,77.661,75.852,77.151,653751,0
2014-11-17,76.957,78.507,76.899,77.661,599394,0
2014-11-18,77.315,78.314,76.997,77.064,524680,0
2014-11-19,77.265,78.026,76.381,77.632,627447,0
2014-11-20,77.545,79.778,77.37,79.103,625638,0
2014-11-21,79.905,79.943,78.438,79.257,501082,0
2014-11-24,79.403,80.135,79.122,79.837,1154662,0
2014-11-25,80.357,80.936,79.277,79.876,640366,0
2014-11-26,79.99,80.376,79.644,79.711,225424,0
2014-11-28,80.029,80.927,79.652,80.252,238280,0
2014-12-01,80.077,80.125,77.965,78.111,552492,0
2014-12-02,78.091,78.573,76.876,77.156,590458,0
2014-12-03,76.587,78.563,76.587,78.448,696717,0
2014-12-04,78.111,78.862,77.754,78.545,631829,0
2014-12-05,78.563,78.593,78.023,78.497,376121,0
2014-12-08,78.468,78.708,77.376,77.638,309069,0
2014-12-09,76.752,78.042,76.451,77.898,353793,0
2014-12-10,78.023,78.236,76.808,76.942,320485,0
2014-12-11,77.609,78.871,77.136,77.436,368851,0
2014-12-12,77.059,78.331,76.77,77.426,266439,0
2014-12-15,77.638,78.438,77.301,77.667,594416,0
2014-12-16,77.223,78.179,76.404,76.982,646583,0
2014-12-17,77.185,78.273,76.189,78.111,436465,0
2014-12-18,78.536,79.827,78.246,79.731,446258,0
2014-12-19,79.595,80.357,79.326,80.233,741787,0
2014-12-22,80.608,81.246,80.357,81.178,446456,0
2014-12-23,81.13,81.968,80.918,81.621,491894,0
2014-12-24,81.968,82.729,81.477,81.496,189552,0
2014-12-26,81.804,82.403,81.601,81.707,185228,0
2014-12-29,81.678,83.559,81.427,83.347,293584,0
2014-12-30,83.338,84.099,83.057,83.655,408386,0
2014-12-31,84.012,84.977,84.012,84.206,616198,0
2015-01-02,84.573,84.621,82.431,82.942,421859,0
2015-01-05,82.701,82.701,81.149,81.37,568474,0
2015-01-06,81.197,81.563,79.103,79.934,698899,0
2015-01-07,80.395,81.988,80.395,81.871,417569,0
2015-01-08,82.169,82.933,81.92,82.739,409417,0
2015-01-09,82.672,82.672,81.437,81.795,359729,0
2015-01-12,81.804,83.53,81.477,83.338,412643,0
2015-01-13,84.069,84.851,82.653,83.569,429905,0
2015-01-14,82.962,83.415,81.988,82.45,545992,0
2015-01-15,82.468,82.614,80.511,80.81,402285,0
2015-01-16,80.82,81.66,80.339,81.611,267685,0
2015-01-20,81.611,82.026,79.721,81.3,430635,0
2015-01-21,81.121,81.765,81.071,81.591,259271,0
2015-01-22,82.036,83.616,81.217,83.29,388182,0
2015-01-23,83.057,83.445,81.678,81.765,538760,0
2015-01-26,81.283,81.958,80.608,81.457,754053,0
2015-01-27,80.716,81.949,80.716,81.149,612546,0
2015-01-28,81.496,81.735,80.096,80.233,445544,0
2015-01-29,80.578,81.33,79.885,80.868,781673,0
2015-01-30,80.164,80.744,78.341,78.593,842952,0
2015-02-02,78.794,78.921,77.011,78.516,614962,0
2015-02-03,78.95,80.927,78.658,80.724,589929,0
2015-02-04,79.905,80.281,78.603,79.152,762589,0
2015-02-05,79.057,79.46,77.946,78.458,786034,0
2015-02-06,78.814,80.578,78.698,80.194,639604,0
2015-02-09,80.106,80.155,79.287,79.741,388397,0
2015-02-10,80.31,80.772,80.203,80.598,413055,0
2015-02-11,80.531,80.868,79.317,80.115,446414,0
2015-02-12,80.936,80.936,79.731,80.174,276990,0
2015-02-13,80.434,81.003,79.671,80.677,577153,0
2015-02-17,80.772,80.918,79.78,80.058,235853,0
2015-02-18,79.711,80.155,79.122,79.47,378417,0
2015-02-19,79.49,79.566,78.023,78.101,958372,0
2015-02-20,78.208,79.451,78.179,79.103,587318,0
2015-02-23,79.047,79.662,78.737,79.47,734410,0
2015-02-24,78.988,79.625,78.536,79.057,688799,0
2015-02-25,78.833,80.233,78.613,80.115,1639192,0
2015-02-26,80.549,85.344,80.531,84.206,3712828,0
2015-02-27,84.669,86.183,84.524,85.614,2189536,0
2015-03-02,85.874,87.436,85.682,87.077,1166579,0
2015-03-03,86.927,87.784,86.597,87.65,1113388,0
2015-03-04,87.61,88.025,86.733,87.311,839135,0
2015-03-05,87.34,87.804,86.318,86.443,977248,0
2015-03-06,86.259,86.616,85.514,85.883,573222,0
2015-03-09,86.046,86.645,85.805,85.979,465548,0
2015-03-10,85.292,86.192,85.263,85.902,436072,0
2015-03-11,86.076,86.453,84.5,84.694,659691,0
2015-03-12,85.176,86.009,84.712,85.834,450137,0
2015-03-13,85.67,86.076,84.558,85.419,338535,0
2015-03-16,86.046,87.43,85.959,87.139,471754,0
2015-03-17,87.013,88.31,86.859,88.135,647796,0
2015-03-18,87.836,89.238,87.439,88.638,794980,0
2015-03-19,88.725,89.209,88.039,88.667,506611,0
2015-03-20,88.85,91.055,88.85,90.774,1135479,0
2015-03-23,90.639,91.085,90.175,90.445,553258,0
2015-03-24,90.909,90.976,89.817,90.02,629489,0
2015-03-25,90.551,90.639,88.416,88.608,544054,0
2015-03-26,88.25,88.938,87.4,88.25,644590,0
2015-03-27,88.397,89.343,88.059,88.677,587186,0
2015-03-30,89.46,89.46,88.522,88.792,537641,0
2015-03-31,88.55,90.3,88.55,89.401,740732,0
2015-04-01,88.928,89.633,87.352,89.19,623697,0
2015-04-02,88.948,89.865,88.108,88.948,698479,0
2015-04-06,88.463,89.973,87.989,89.238,983642,0
2015-04-07,89.285,89.652,88.599,88.87,632570,0
2015-04-08,89.199,90.9,89.035,90.852,783809,0
2015-04-09,90.938,91.227,89.905,90.077,381801,0
2015-04-10,89.885,90.727,89.353,90.708,448172,0
2015-04-13,90.871,91.606,90.551,90.58,384561,0
2015-04-14,90.504,91.189,89.817,90.678,544675,0
2015-04-15,91.065,92.388,90.513,91.317,660743,0
2015-04-16,91.143,92.04,91.075,91.374,526228,0
2015-04-17,90.881,91.356,90.106,90.551,389630,0
2015-04-20,91.15,91.887,90.437,91.829,500881,0
2015-04-21,92.108,92.418,91.44,91.79,627475,0
2015-04-22,91.459,92.069,91.207,91.644,362868,0
2015-04-23,91.459,92.098,91.459,91.829,313400,0
2015-04-24,91.722,92.388,90.861,90.958,483855,0
2015-04-27,91.44,92.448,91.026,91.267,527506,0
2015-04-28,90.891,90.909,89.509,89.885,893094,0
2015-04-29,97.527,98.102,93.704,95.222,2200314,0
2015-04-30,95.444,98.318,95.337,96.545,1456016,0
2015-05-01,96.646,97.337,95.764,96.849,1160924,0
2015-05-04,97.219,98.074,97.186,97.576,657933,0
2015-05-05,97.307,97.995,96.981,97.406,650691,0
2015-05-06,97.512,97.772,96.169,96.874,526582,0
2015-05-07,96.792,97.527,96.497,96.884,479644,0
2015-05-08,97.186,97.841,96.429,96.487,592150,0
2015-05-11,96.324,96.868,95.569,96.101,575806,0
2015-05-12,95.705,95.909,94.913,95.608,507368,0
2015-05-13,95.493,96.054,94.747,95.153,295766,0
2015-05-14,95.213,96.044,94.555,95.627,370495,0
2015-05-15,95.734,95.985,95.569,95.879,292287,0
2015-05-18,96.14,97.059,95.493,96.924,941695,0
2015-05-19,97.492,98.279,97.059,97.357,704179,0
2015-05-20,97.915,97.925,96.323,97.802,678504,0
2015-05-21,97.703,97.995,97.347,97.556,365451,0
2015-05-22,97.576,97.867,96.932,97.546,382582,0
2015-05-26,97.472,97.502,95.917,96.061,474705,0
2015-05-27,95.877,97.703,95.382,97.625,492599,0
2015-05-28,97.683,100.47,97.099,100,1102332,0
2015-05-29,99.69,100.69,99.271,100.04,952276,0
2015-06-01,100.41,101.24,99.65,100.64,650675,0
2015-06-02,100.74,101.03,100.18,100.37,490600,0
2015-06-03,100.52,101.55,100.21,100.84,650606,0
2015-06-04,100.27,101.69,100.14,101.18,791275,0
2015-06-05,101.15,101.98,100.55,101.81,544305,0
2015-06-08,101.92,102.06,100.71,100.74,485169,0
2015-06-09,100.85,102.15,100.5,102.04,784674,0
2015-06-10,102.51,102.51,101.61,101.7,587137,0
2015-06-11,101.66,102.6,101.66,102.5,583499,0
2015-06-12,102.26,102.98,101.55,102.83,631307,0
2015-06-15,102.39,102.39,101.34,102.14,768777,0
2015-06-16,101.88,103.46,101.88,103.17,623463,0
2015-06-17,103.34,104.15,103.11,103.94,670938,0
2015-06-18,103.32,103.98,102.97,103.76,692818,0
2015-06-19,103.86,104.41,103.02,103.3,1055582,0
2015-06-22,103.89,104.48,103.7,104.01,431089,0
2015-06-23,103.96,104.99,103.55,104.9,769651,0
2015-06-24,104.7,105.07,103.85,104.04,312095,0
2015-06-25,104.16,105.22,104.05,104.66,423762,0
2015-06-26,104.94,105.91,104.73,105.46,678678,0
2015-06-29,104.94,105.13,102.6,102.75,641731,0
2015-06-30,103.44,103.78,102.82,103.01,517707,0
2015-07-01,104.62,104.86,103.04,104.69,977147,0
2015-07-02,105.24,105.59,103.88,104.45,488678,0
2015-07-06,103.95,105.35,103.58,104.61,573821,0
2015-07-07,104.81,104.95,102.6,104.41,664437,0
2015-07-08,104.34,104.43,102.59,102.96,660205,0
2015-07-09,103.99,104.52,101.63,102.1,865274,0
2015-07-10,102.91,103.63,101.69,103.1,799533,0
2015-07-13,104,105.25,104,105.04,709538,0
2015-07-14,104.84,105.37,104.27,104.61,398797,0
2015-07-15,104.61,104.72,102.75,102.87,578681,0
2015-07-16,103.45,103.6,101.86,101.99,915844,0
2015-07-17,101.97,102.49,101.79,102.26,876832,0
2015-07-20,102.64,103.35,102.33,103.11,490948,0
2015-07-21,103.22,103.54,102.13,102.69,415918,0
2015-07-22,102.67,105.68,102.67,105.59,765988,0
2015-07-23,105.39,106.13,104.56,104.63,519948,0
2015-07-24,104.83,105.33,104.35,104.9,635642,0
2015-07-27,104.46,104.46,102.44,103.37,622535,0
2015-07-28,103.46,105.5,102.77,104.54,889320,0
2015-07-29,104.41,104.45,95.519,98.289,4622566,0
2015-07-30,98.619,99.97,96.904,97.297,1700720,0
2015-07-31,97.219,99.48,97.079,98.249,918219,0
2015-08-03,98.249,99.51,96.665,97.546,900078,0
2015-08-04,98.161,98.269,96.874,97.219,600347,0
2015-08-05,97.831,99.251,97.277,98.122,599934,0
2015-08-06,97.812,98.496,94.452,94.966,953910,0
2015-08-07,94.742,95.741,93.996,95.556,689617,0
2015-08-10,95.926,96.167,94.986,95.857,659276,0
2015-08-11,94.956,95.684,94.125,95.343,545423,0
2015-08-12,94.956,95.306,93.095,94.956,594153,0
2015-08-13,95.11,96.052,94.752,95.024,307965,0
2015-08-14,95.169,96.497,94.821,96.207,384543,0
2015-08-17,96.061,96.868,95.149,96.217,441615,0
2015-08-18,96.293,97.377,95.509,95.674,463289,0
2015-08-19,95.654,96.284,94.666,95.751,508905,0
2015-08-20,94.694,95.819,93.62,94.966,958365,0
2015-08-21,94.356,94.849,92.127,92.438,750922,0
2015-08-24,89.287,92.941,87.699,90.48,848169,0
2015-08-25,92.329,94.521,91.681,91.886,881993,0
2015-08-26,93.493,94.618,91.112,93.948,887462,0
2015-08-27,94.569,95.857,93.649,95.323,570003,0
2015-08-28,94.558,96.179,94.325,95.694,381211,0
2015-08-31,95.635,96.932,95.169,95.471,477596,0
2015-09-01,94.422,95.791,93.334,93.752,426212,0
2015-09-02,94.459,95.908,94.459,95.431,398615,0
2015-09-03,95.898,96.801,94.587,94.926,540513,0
2015-09-04,94.197,95.053,93.674,94.403,401601,0
2015-09-08,95.635,95.976,93.78,94.315,647505,0
2015-09-09,95.005,95.567,92.577,92.886,699095,0
2015-09-10,92.48,95.091,92.411,94.235,711696,0
2015-09-11,93.965,95.557,93.208,94.83,472962,0
2015-09-14,94.848,95.353,94.131,94.528,317366,0
2015-09-15,94.965,95.791,94.216,95.333,310055,0
2015-09-16,93.236,95.771,92.257,95.139,762320,0
2015-09-17,95.13,95.431,93.993,94.18,420200,0
2015-09-18,93.334,94.791,93.044,94.335,766955,0
2015-09-21,94.538,96.48,94.354,95.5,499529,0
2015-09-22,94.325,95.033,93.441,94.235,374312,0
2015-09-23,94.625,95.081,92.926,93.654,454876,0
2015-09-24,93.285,93.285,90.838,91.176,725882,0
2015-09-25,91.829,92.061,90.615,91.082,621347,0
2015-09-28,90.575,91.167,86.788,87.002,1032306,0
2015-09-29,86.982,87.098,84.701,85.137,1099356,0
2015-09-30,85.943,88.235,85.643,88.022,604357,0
2015-10-01,88.333,88.372,85.992,86.992,745742,0
2015-10-02,86.079,88.362,84.972,88.333,758408,0
2015-10-05,88.886,90.003,88.536,89.459,829908,0
2015-10-06,89.409,90.032,88.284,88.536,530937,0
2015-10-07,88.974,89.866,88.156,89.866,650658,0
2015-10-08,89.896,91.713,89.721,91.285,434450,0
2015-10-09,91.102,91.829,89.975,90.149,375856,0
2015-10-12,90.392,90.896,89.449,89.731,519614,0
2015-10-13,89.419,90.012,88.644,89.109,659554,0
2015-10-14,89.293,89.993,87.244,87.731,555858,0
2015-10-15,87.691,88.244,85.711,87.021,1082470,0
2015-10-16,87.342,87.654,86.254,86.78,705993,0
2015-10-19,86.876,88.119,86.323,87.439,626573,0
2015-10-20,87.4,88.721,87.352,87.963,610794,0
2015-10-21,88.012,88.779,87.138,87.244,875798,0
2015-10-22,88.992,88.992,85.496,86.409,790124,0
2015-10-23,86.926,86.926,83.409,84.962,1447308,0
2015-10-26,84.972,86.603,84.487,86.234,679632,0
2015-10-27,85.972,86.187,84.177,84.33,981037,0
2015-10-28,84.264,87.439,83.691,86.439,1508886,0
2015-10-29,79.845,86.546,79.845,85.244,3712130,0
2015-10-30,85.099,88.604,84.526,88.254,1368944,0
2015-11-02,88.156,88.372,86.216,86.419,896398,0
2015-11-03,86.681,88.052,86.148,87.701,752109,0
2015-11-04,87.691,88.438,86.76,88.235,675200,0
2015-11-05,88.343,90.703,86.926,90.333,861280,0
2015-11-06,89.731,90.323,87.293,87.449,607652,0
2015-11-09,87.38,87.739,84.41,85.214,787345,0
2015-11-10,84.758,86.75,84.565,86.498,686222,0
2015-11-11,86.187,86.187,84.215,84.37,355365,0
2015-11-12,84.021,85.234,83.555,83.875,497264,0
2015-11-13,83.031,83.341,81.447,82.574,893510,0
2015-11-16,81.913,83.031,81.748,82.739,448248,0
2015-11-17,83.127,83.127,81.156,81.651,728442,0
2015-11-18,82.04,83.516,80.943,83.379,511166,0
2015-11-19,83.516,84.996,83.195,84.08,508623,0
2015-11-20,84.724,86.009,84.12,85.161,561109,0
2015-11-23,85.055,86.554,84.441,86.467,512012,0
2015-11-24,85.902,87.566,85.804,86.632,286517,0
2015-11-25,86.944,87.371,86.349,86.612,451413,0
2015-11-27,86.982,87.323,85.833,86.223,215179,0
2015-11-30,86.029,86.642,83.516,83.955,683641,0
2015-12-01,84.197,84.888,83.03,83.946,678477,0
2015-12-02,84.169,85.678,84.15,84.654,410740,0
2015-12-03,85.279,85.279,82.766,83.867,636675,0
2015-12-04,84.197,85.902,83.896,85.58,785019,0
2015-12-07,85.561,85.979,84.607,85.785,561723,0
2015-12-08,85.678,88.179,84.792,87.906,572642,0
2015-12-09,87.45,87.955,86.145,86.506,706034,0
2015-12-10,86.651,89.309,86.067,88.569,900259,0
2015-12-11,87.537,88.54,86.377,86.72,689498,0
2015-12-14,86.875,88.247,86.592,87.926,453569,0
2015-12-15,88.589,89.523,87.274,87.556,898102,0
2015-12-16,88.385,88.988,87.002,87.371,534301,0
2015-12-17,86.272,87.682,83.807,86.953,794057,0
2015-12-18,87.002,88.9,86.787,87.362,1065829,0
2015-12-21,87.635,87.994,86.612,87.362,707985,0
2015-12-22,87.625,88.481,86.895,87.83,827985,0
2015-12-23,88.648,88.891,87.702,88.131,475036,0
2015-12-24,87.781,87.994,86.524,87.283,448091,0
2015-12-28,87.098,88.104,86.514,88.104,537545,0
2015-12-29,88.598,89.835,88.598,88.871,450585,0
2015-12-30,88.95,89.289,87.83,88.074,281063,0
2015-12-31,87.761,88.034,86.602,86.68,474118,0
2016-01-04,86.564,90.769,86.564,90.731,1130654,0
2016-01-05,91.216,91.742,89.572,90.448,828931,0
2016-01-06,89.44,90.882,88.436,89.105,777816,0
2016-01-07,88.14,92.26,87.391,91.383,798347,0
2016-01-08,91.519,91.978,89.659,89.873,851223,0
2016-01-11,90.147,90.614,88.307,89.649,714056,0
2016-01-12,91.14,91.355,88.521,90.254,563821,0
2016-01-13,90.156,90.545,88.93,89.289,810954,0
2016-01-14,89.406,89.821,86.945,89.183,603843,0
2016-01-15,87.479,88.307,85.873,87.207,573394,0
2016-01-19,87.906,88.725,86.154,86.739,517970,0
2016-01-20,85.687,87.821,84.08,86.825,798388,0
2016-01-21,86.815,88.511,85.95,86.875,1023277,0
2016-01-22,87.722,90.01,86.835,89.787,590883,0
2016-01-25,89.748,90.478,88.841,90.196,526259,0
2016-01-26,90.653,93.311,90.653,92.911,900662,0
2016-01-27,92.707,93.74,91.88,92.717,815798,0
2016-01-28,93.963,94.458,92.221,92.795,646575,0
2016-01-29,93.155,94.926,93.075,94.654,1030017,0
2016-02-01,93.749,96.621,93.457,95.813,765689,0
2016-02-02,95.794,97.287,95.229,95.687,987181,0
2016-02-03,96.29,96.446,93.009,94.488,814745,0
2016-02-04,93.758,93.758,91.988,92.269,863677,0
2016-02-05,91.801,92.638,88.336,88.978,1299302,0
2016-02-08,87.791,87.791,85.191,86.272,1060351,0
2016-02-09,85.191,85.483,82.454,83.545,1556059,0
2016-02-10,83.896,84.669,82.717,82.796,789653,0
2016-02-11,82.309,82.912,81.239,81.939,1307494,0
2016-02-12,83.03,84.996,82.445,84.343,1129668,0
2016-02-16,85.415,88.725,84.869,88.267,715433,0
2016-02-17,88.705,89.816,88.145,88.491,657079,0
2016-02-18,88.024,89.183,87.593,88.735,560523,0
2016-02-19,87.293,87.625,84.947,85.161,1312270,0
2016-02-22,85.619,86.397,85.526,86.067,2440896,0
2016-02-23,86.076,86.85,84.733,85.639,1495766,0
2016-02-24,85.366,86.321,84.704,85.863,1336333,0
2016-02-25,91.413,97.109,90.584,96.816,4491699,0
2016-02-26,97.069,98.689,96.114,98.327,1362008,0
2016-02-29,98.112,100.48,97.357,98.947,1336755,0
2016-03-01,99.41,100.35,98.181,99.93,1132495,0
2016-03-02,99.151,100.48,98.367,100.44,777223,0
2016-03-03,100.08,100.63,98.818,100.04,671856,0
2016-03-04,100.02,100.56,99.41,100.3,684979,0
2016-03-07,100.27,100.74,99.071,99.51,537231,0
2016-03-08,99.38,99.99,98.699,98.758,497558,0
2016-03-09,99.48,99.87,98.161,98.416,387593,0
2016-03-10,98.957,99.38,97.171,98.161,643035,0
2016-03-11,99.181,99.77,98.357,99.016,444109,0
2016-03-14,98.976,100.79,98.659,99.87,740603,0
2016-03-15,100.21,100.75,99.281,99.77,754423,0
2016-03-16,99.77,100.32,98.967,99.72,838231,0
2016-03-17,99.49,102.23,99.34,100.53,1344635,0
2016-03-18,99.41,101.34,98.986,99.75,870862,0
2016-03-21,99.89,101.16,99.89,100.5,768842,0
2016-03-22,100.89,101.26,99.45,99.78,696525,0
2016-03-23,99.71,99.71,98.416,98.639,596957,0
2016-03-24,98.526,99.221,98.044,98.897,601306,0
2016-03-28,98.996,101.87,98.516,100.97,659363,0
2016-03-29,101.07,102.13,100.27,101.19,1054329,0
2016-03-30,101.25,102.8,100.4,102.3,587874,0
2016-03-31,102.22,103.45,101.88,102.94,847695,0
2016-04-01,102.49,103.28,101.59,102.45,495320,0
2016-04-04,102.2,102.72,100.55,101.03,674667,0
2016-04-05,100.71,100.71,97.886,99.41,1239663,0
2016-04-06,99.86,101.75,99.191,101.58,785190,0
2016-04-07,101.65,102.92,100.82,101.39,887119,0
2016-04-08,101.59,101.59,98.837,99.95,517880,0
2016-04-11,100.15,100.76,99.41,100.13,633808,0
2016-04-12,100.07,100.6,98.318,100.19,632084,0
2016-04-13,100.8,101.84,100.63,101.55,468730,0
2016-04-14,101.5,102.01,100.74,100.89,472960,0
2016-04-15,100.67,101.8,100.08,101.66,423504,0
2016-04-18,101.6,102.69,101.35,102.6,400044,0
2016-04-19,102.7,103.05,101.64,102.09,872937,0
2016-04-20,102.22,103.06,101.46,102.68,624477,0
2016-04-21,102.88,103.81,102.44,102.56,592001,0
2016-04-22,102.41,103.16,101.52,102.37,580359,0
2016-04-25,102.79,102.89,101.09,101.61,634397,0
2016-04-26,100.99,101.98,100.42,101.51,762235,0
2016-04-27,101.54,103.08,100.8,102.56,1019678,0
2016-04-28,101.38,103.07,99.36,101.5,1379181,0
2016-04-29,101.42,104.3,100.43,104.19,1063911,0
2016-05-02,104.61,105.54,103.64,104.98,526310,0
2016-05-03,104.74,105.3,102.85,103.08,471845,0
2016-05-04,102.94,103.41,101.87,102.63,347746,0
2016-05-05,102.24,102.58,100.29,100.39,357527,0
2016-05-06,100.08,100.81,99.46,100.64,416405,0
2016-05-09,100.64,101.76,100.07,101.31,317737,0
2016-05-10,100.96,101.98,100.35,101.11,448461,0
2016-05-11,99.66,100.09,98.496,98.564,540901,0
2016-05-12,99.41,99.96,98.367,98.907,451407,0
2016-05-13,98.554,99.261,96.829,97.033,508142,0
2016-05-16,96.984,97.886,96.653,97.406,485851,0
2016-05-17,97.492,98.689,96.536,96.984,477291,0
2016-05-18,96.965,98.649,95.276,96.125,693151,0
2016-05-19,96.283,98.024,95.905,97.281,474937,0
2016-05-20,97.772,99.7,97.071,98.957,576528,0
2016-05-23,99.121,100.36,98.005,98.044,264825,0
2016-05-24,98.112,99.73,97.848,99.251,557584,0
2016-05-25,99.056,99.85,98.269,99.33,242550,0
2016-05-26,99.231,100.35,98.976,99.33,356160,0
2016-05-27,99.251,100.5,99.251,99.95,222274,0
2016-05-31,100.17,100.18,98.005,98.535,569841,0
2016-06-01,97.925,99.93,97.606,99.89,517893,0
2016-06-02,99.92,100.83,99.35,100.83,543084,0
2016-06-03,100.4,101.58,98.102,100.93,434629,0
2016-06-06,100.8,102.03,99.73,101.7,467824,0
2016-06-07,101.21,102.31,100.41,101.88,295302,0
2016-06-08,101.73,102.73,101.62,102.29,186482,0
2016-06-09,102.16,102.67,101.46,102.27,236935,0
2016-06-10,101.06,101.31,99.58,99.7,369434,0
2016-06-13,98.927,100.45,98.927,99.55,417413,0
2016-06-14,99.7,100.32,98.396,99.241,373126,0
2016-06-15,100.65,102.33,100.16,101.44,532613,0
2016-06-16,101.04,102.03,100.22,101.44,485069,0
2016-06-17,101.08,102.68,101.08,101.8,810170,0
2016-06-20,102.91,104.55,101.89,103.52,363453,0
2016-06-21,103.88,104.23,103.51,103.8,315991,0
2016-06-22,103.71,103.85,102.35,102.35,392963,0
2016-06-23,103.1,104.34,103.04,104.33,411874,0
2016-06-24,101.19,103.26,100.62,101.13,696929,0
2016-06-27,100.52,101.05,97.674,99.38,716961,0
2016-06-28,99.62,101.37,99.48,100.79,415679,0
2016-06-29,101.44,103.08,101.21,102.9,280293,0
2016-06-30,102.71,104.69,101.78,104.35,584159,0
2016-07-01,104.38,106.04,103.78,104.2,381444,0
2016-07-05,103.94,104.41,101.67,103.11,433529,0
2016-07-06,102.93,105.46,102.39,105.25,905628,0
2016-07-07,105.19,105.99,104.38,105.43,361467,0
2016-07-08,106.55,106.89,105.45,106.04,628695,0
2016-07-11,106.34,106.87,105.72,106.12,363900,0
2016-07-12,106.33,107.95,106.25,107.8,576938,0
2016-07-13,108.23,108.45,106.43,106.56,336206,0
2016-07-14,107.55,107.55,105.49,105.91,522195,0
2016-07-15,106.41,106.89,106.02,106.68,516164,0
2016-07-18,107.14,107.41,106.38,107.21,671053,0
2016-07-19,107.33,107.64,106.78,107.59,286343,0
2016-07-20,107.8,108.67,107.3,108.5,338203,0
2016-07-21,108.43,109.19,108.2,108.95,356071,0
2016-07-22,108.64,108.84,107.5,108.72,267541,0
2016-07-25,108.94,109.63,108.57,109.17,740384,0
2016-07-26,109.04,110.33,108.29,109.25,1025888,0
2016-07-27,105.04,105.04,96.302,98.828,4054732,0
2016-07-28,98.639,100.57,97.935,100.08,1150087,0
2016-07-29,99.86,100.48,98.917,99.231,798120,0
2016-08-01,99.046,99.77,98.249,98.877,638796,0
2016-08-02,98.181,98.299,95.999,96.184,710909,0
2016-08-03,94.92,97.301,93.396,97.116,889269,0
2016-08-04,97.046,97.857,96.164,96.861,763979,0
2016-08-05,97.674,98.967,96.939,98.709,585910,0
2016-08-08,100.11,100.91,98.758,99.211,826180,0
2016-08-09,98.986,99.73,97.822,98.005,731299,0
2016-08-10,98.406,99.46,97.683,98.967,754195,0
2016-08-11,100.57,101.44,99.3,101.01,986711,0
2016-08-12,100.94,101.01,99.8,100.36,753162,0
2016-08-15,100.61,101.25,99.71,99.93,358262,0
2016-08-16,99.64,99.8,98.778,98.778,415194,0
2016-08-17,98.516,99.101,96.322,97.007,1220980,0
2016-08-18,97.185,97.792,96.478,97.271,990477,0
2016-08-19,97.391,98.229,96.881,97.713,407586,0
2016-08-22,97.841,98.122,96.184,96.871,546694,0
2016-08-23,97.301,98.496,96.713,98.446,511009,0
2016-08-24,98.337,98.594,96.929,97.371,335779,0
2016-08-25,96.958,97.232,95.675,95.939,374360,0
2016-08-26,96.185,96.353,94.593,95.123,605633,0
2016-08-29,95.182,96.736,95.182,95.812,434500,0
2016-08-30,95.802,95.802,93.579,93.943,507722,0
2016-08-31,93.805,94.523,92.508,93.707,479537,0
2016-09-01,93.815,94.247,93.049,94.247,575094,0
2016-09-02,94.237,94.444,93.373,93.539,332734,0
2016-09-06,93.599,93.914,90.866,92.084,832002,0
2016-09-07,92.763,95.604,92.045,95.575,855222,0
2016-09-08,95.045,96.116,94.857,95.025,645890,0
2016-09-09,94.483,94.563,93.146,93.146,940135,0
2016-09-12,92.439,95.959,92.094,95.507,894162,0
2016-09-13,95.093,95.624,93.402,93.559,496025,0
2016-09-14,93.717,95.212,93.589,94.307,618083,0
2016-09-15,93.765,95.812,93.599,95.575,555687,0
2016-09-16,95.458,96.097,95.182,95.704,750913,0
2016-09-19,95.272,97.236,95.272,95.939,470319,0
2016-09-20,96.215,96.215,94.396,94.435,598718,0
2016-09-21,94.454,94.503,93.353,94.071,1031651,0
2016-09-22,94.463,95.083,92.379,92.379,1143927,0
2016-09-23,92.369,93.785,92.203,93.068,633088,0
2016-09-26,92.684,92.96,91.711,91.819,671058,0
2016-09-27,89.784,90.207,86.263,88.377,2361756,0
2016-09-28,88.613,88.697,86.214,86.696,1018705,0
2016-09-29,86.046,86.991,84.935,85.88,1040811,0
2016-09-30,86.538,86.716,85.22,85.27,960007,0
2016-10-03,85.329,86.666,84.945,86.164,873836,0
2016-10-04,86.204,86.656,85.496,86.37,558630,0
2016-10-05,86.42,87.924,86.332,86.962,846335,0
2016-10-06,86.736,87.275,86.224,87.168,846075,0
2016-10-07,87.453,87.895,86.48,86.842,534703,0
2016-10-10,87.453,88.219,86.686,86.952,462099,0
2016-10-11,87.108,87.807,85.515,85.545,647077,0
2016-10-12,85.761,86.745,85.368,86.342,851430,0
2016-10-13,85.899,86.43,85.378,85.84,571198,0
2016-10-14,86.282,86.794,85.26,85.565,538882,0
2016-10-17,85.654,85.702,84.227,84.375,715702,0
2016-10-18,84.808,84.905,84.276,84.493,664629,0
2016-10-19,84.818,85.21,84.247,84.955,733713,0
2016-10-20,84.935,85.417,83.077,84.542,726616,0
2016-10-21,84.011,84.659,83.361,84.542,590111,0
2016-10-24,85.604,85.663,83.185,84.699,659211,0
2016-10-25,83.736,84.001,83.219,83.587,848110,0
2016-10-26,82.909,84.699,82.821,83.411,1054137,0
2016-10-27,85.899,90.53,85.496,86.812,2739134,0
2016-10-28,86.47,87.462,84.582,84.748,1383462,0
2016-10-31,85.073,85.073,83.53,84.905,730277,0
2016-11-01,84.838,85.309,83.539,84.296,462755,0
2016-11-02,83.736,85.525,83.667,84.748,632805,0
2016-11-03,84.994,84.994,83.215,83.499,446740,0
2016-11-04,83.736,85.565,83.519,84.659,603088,0
2016-11-07,85.83,86.243,84.935,86.086,584230,0
2016-11-08,86.096,86.528,85.191,85.967,464704,0
2016-11-09,84.885,87.341,83.263,86.862,695788,0
2016-11-10,87.541,88.328,85.731,86.214,749654,0
2016-11-11,85.88,87.063,85.5,86.626,488142,0
2016-11-14,87.453,93.116,87.414,91.169,1360639,0
2016-11-15,91.435,91.435,90.304,91.012,578241,0
2016-11-16,90.992,91.514,90.284,90.482,750541,0
2016-11-17,91.824,92.702,90.945,91.942,751883,0
2016-11-18,91.409,91.478,89.001,89.1,481435,0
2016-11-21,88.981,89.939,88.685,89.781,499328,0
2016-11-22,89.801,92.209,89.801,92.002,656135,0
2016-11-23,91.448,92.07,90.511,90.787,329572,0
2016-11-25,91.241,91.656,90.62,91.064,84476,0
2016-11-28,90.689,92.465,90.563,91.152,380766,0
2016-11-29,91.785,93.472,91.341,93.393,723018,0
2016-11-30,92.979,93.589,90.028,90.096,719496,0
2016-12-01,90.472,93.106,90.472,90.877,723725,0
2016-12-02,90.53,91.755,90.423,90.699,337917,0
2016-12-05,91.114,92.455,91.114,91.725,413827,0
2016-12-06,92.159,93.413,91.084,91.685,316017,0
2016-12-07,91.094,92.283,90.787,91.765,559239,0
2016-12-08,92.584,93.403,91.606,92.761,604224,0
2016-12-09,93.265,93.58,92.786,92.939,279465,0
2016-12-12,92.386,92.732,91.281,91.833,361875,0
2016-12-13,92.159,92.732,91.104,91.202,357092,0
2016-12-14,91.351,91.932,90.56,90.974,394166,0
2016-12-15,91.616,92.263,90.423,91.114,380490,0
2016-12-16,91.369,91.666,88.962,89.238,915409,0
2016-12-19,91.301,91.775,89.791,90.028,463248,0
2016-12-20,90.323,91.152,90.048,90.196,419506,0
2016-12-21,89.722,90.53,88.873,89.356,450318,0
2016-12-22,89.652,89.732,86.495,86.524,725514,0
2016-12-23,86.81,87.046,86.05,86.337,800990,0
2016-12-27,86.327,89.396,86.327,88.587,610798,0
2016-12-28,88.814,89.169,87.777,88.074,545235,0
2016-12-29,88.084,88.503,86.652,86.929,574696,0
2016-12-30,86.919,87.235,84.757,85.261,852488,0
2017-01-03,86.505,86.899,85.468,85.804,596997,0
2017-01-04,86.514,88.458,86.514,88.34,865283,0
2017-01-05,87.196,87.55,84.481,85.211,1178979,0
2017-01-06,85.399,85.399,83.336,84.363,891113,0
2017-01-09,84.441,85.527,84.363,85.369,481315,0
2017-01-10,84.817,85.873,84.817,84.846,539763,0
2017-01-11,84.935,84.935,83.365,84.106,575705,0
2017-01-12,83.395,84.403,82.754,83.731,497407,0
2017-01-13,83.879,84.905,83.021,83.79,450124,0
2017-01-17,84.195,87.857,84.027,86.929,1211936,0
2017-01-18,86.849,88.064,84.076,84.876,631234,0
2017-01-19,84.955,85.665,82.477,82.734,491505,0
2017-01-20,82.487,83.514,82.27,83.485,446217,0
2017-01-23,83.001,84.195,82.679,83.445,291682,0
2017-01-24,83.218,84.412,83.218,83.968,352932,0
2017-01-25,85.064,87.807,85.064,85.656,949998,0
2017-01-26,85.853,86.385,84.51,84.6,446004,0
2017-01-27,84.876,85.409,80.809,81.096,975585,0
2017-01-30,81.126,82.646,79.803,82.339,944851,0
2017-01-31,81.431,82.882,80.168,82.655,580027,0
2017-02-01,83.001,83.001,80.819,81.619,699227,0
2017-02-02,81.55,81.994,80.445,81.372,544179,0
2017-02-03,81.273,81.653,78.214,78.757,1600033,0
2017-02-06,78.964,80.671,78.589,78.698,1266853,0
2017-02-07,79.22,79.467,76.948,77.296,930382,0
2017-02-08,77.198,78.856,76.922,78.678,1165244,0
2017-02-09,78.846,80.395,78.362,80.021,809715,0
2017-02-10,80.672,83.238,80.672,81.945,1086632,0
2017-02-13,82.053,82.636,81.392,81.925,720108,0
2017-02-14,82.734,84.846,82.547,82.744,1130630,0
2017-02-15,82.951,83.829,81.922,82.32,911821,0
2017-02-16,82.744,83.218,81.718,81.836,694650,0
2017-02-17,81.737,82.921,81.363,82.626,855070,0
2017-02-21,82.941,84.146,82.684,82.882,700684,0
2017-02-22,82.873,84.658,81.668,82.487,1846408,0
2017-02-23,89.761,89.761,85.774,85.922,4094219,0
2017-02-24,85.724,89.82,85.724,88.863,1893898,0
2017-02-27,88.774,89.869,88.606,88.912,1001687,0
2017-02-28,88.675,89.095,86.574,86.859,816818,0
2017-03-01,87.994,87.994,85.951,86.771,763673,0
2017-03-02,86.859,87.837,85.794,87.343,999514,0
2017-03-03,87.186,87.501,84.837,86.08,903418,0
2017-03-06,86.198,86.622,85.705,86.366,820033,0
2017-03-07,86.041,86.574,85.172,85.695,727012,0
2017-03-08,86.359,87.628,85.844,87.082,1367461,0
2017-03-09,87.192,87.499,86.062,86.468,517768,0
2017-03-10,86.706,88.034,86.646,87.895,798313,0
2017-03-13,87.558,88.302,87.172,88.153,1552169,0
2017-03-14,88.302,88.914,87.548,87.588,1088621,0
2017-03-15,87.618,89.511,87.42,88.926,1753038,0
2017-03-16,88.936,90.443,88.757,89.997,1036737,0
2017-03-17,90.255,90.661,89.828,90.353,914940,0
2017-03-20,90.195,90.899,88.232,88.5,600809,0
2017-03-21,89.025,89.749,87.658,88.46,706089,0
2017-03-22,87.974,88.51,86.596,88.46,626951,0
2017-03-23,88.966,89.689,88.48,88.966,745724,0
2017-03-24,89.015,89.769,88.495,88.887,761783,0
2017-03-27,87.836,88.985,87.48,88.004,652163,0
2017-03-28,87.994,89.174,87.658,89.085,745451,0
2017-03-29,89.095,90.383,88.896,90.027,630063,0
2017-03-30,89.273,89.649,88.688,89.045,561294,0
2017-03-31,88.708,89.293,88.094,89.005,703965,0
2017-04-03,89.005,90.075,88.956,89.273,839519,0
2017-04-04,88.867,89.541,87.004,87.33,631886,0
2017-04-05,87.192,88.341,87.004,87.32,590755,0
2017-04-06,87.905,88.906,87.796,88.242,383140,0
2017-04-07,88.054,88.837,87.499,87.538,499370,0
2017-04-10,87.658,89.343,87.43,88.014,891577,0
2017-04-11,88.024,89.065,87.479,89.005,803768,0
2017-04-12,89.323,89.531,88.49,89.184,549169,0
2017-04-13,89.263,89.779,87.31,87.479,709952,0
2017-04-17,87.261,88.629,86.696,88.619,631855,0
2017-04-18,88.381,88.738,87.856,88.609,590961,0
2017-04-19,88.857,90.056,88.748,89.947,435316,0
2017-04-20,90.433,91.939,90.293,91.355,626940,0
2017-04-21,91.384,91.533,90.265,90.601,327514,0
2017-04-24,91.394,91.741,90.145,90.671,645547,0
2017-04-25,90.977,91.82,90.483,91.681,553579,0
2017-04-26,91.969,92.742,91.225,91.335,878470,0
2017-04-27,93.724,94.952,92.356,93.714,1432863,0
2017-04-28,93.456,93.952,89.065,91.225,1241936,0
2017-05-01,91.305,91.602,88.579,89.491,998748,0
2017-05-02,89.927,91.56,89.818,91.345,753071,0
2017-05-03,91.443,92.356,89.997,90.73,568963,0
2017-05-04,90.839,91.731,90.789,91.295,832683,0
2017-05-05,91.384,92.712,91.235,92.464,396297,0
2017-05-08,92.812,93.148,91.453,91.513,564019,0
2017-05-09,91.453,91.969,91.057,91.563,402370,0
2017-05-10,90.879,91.83,90.879,91.573,499125,0
2017-05-11,91.553,91.592,88.242,89.561,490061,0
2017-05-12,88.985,89.243,87.951,88.411,530323,0
2017-05-15,87.955,88.946,87.697,88.044,387900,0
2017-05-16,87.39,87.598,85.487,85.487,815224,0
2017-05-17,84.763,85.328,83.663,83.713,788853,0
2017-05-18,84.297,84.297,82.405,82.553,781599,0
2017-05-19,82.761,83.415,80.949,82.018,944707,0
2017-05-22,81.968,82.405,80.868,81.245,774613,0
2017-05-23,81.542,81.542,79.362,79.639,876322,0
2017-05-24,79.52,80.63,79.054,80.392,882008,0
2017-05-25,80.97,83.798,80.97,82.682,969439,0
2017-05-26,82.812,83.13,82.304,82.672,425187,0
2017-05-30,82.662,83.29,81.667,81.717,447246,0
2017-05-31,81.846,81.936,80.243,81.806,562600,0
2017-06-01,82.224,83.628,81.821,83.519,729117,0
2017-06-02,83.788,84.365,83.081,83.967,771254,0
2017-06-05,83.837,84.415,82.633,84.086,632906,0
2017-06-06,83.588,84.275,83.344,84.246,720433,0
2017-06-07,84.455,85.251,83.967,84.076,883831,0
2017-06-08,84.634,85.192,84.037,84.634,584230,0
2017-06-09,84.564,86.068,83.708,85.709,438828,0
2017-06-12,85.51,87.93,85.47,86.615,658797,0
2017-06-13,86.854,87.93,85.221,87.571,944446,0
2017-06-14,87.86,88.258,86.894,87.721,603166,0
2017-06-15,86.924,88.258,86.765,88.109,1061633,0
2017-06-16,87.681,87.88,86.506,87.84,819499,0
2017-06-19,87.94,88.716,87.472,88.328,418508,0
2017-06-20,88.089,88.398,87.123,87.721,1010420,0
2017-06-21,87.76,88.258,85.112,85.351,977490,0
2017-06-22,85.371,85.789,83.967,85.789,827626,0
2017-06-23,85.62,87.74,85.288,87.502,1083955,0
2017-06-26,87.571,89.523,87.571,87.83,1228039,0
2017-06-27,87.78,88.348,87.282,88.278,820920,0
2017-06-28,88.676,89.473,87.76,87.85,593979,0
2017-06-29,88.039,89.065,87.322,88.129,610250,0
2017-06-30,88.686,89.493,87.76,88.567,1051243,0
2017-07-03,88.666,89.702,88.268,89.473,279696,0
2017-07-05,89.274,89.274,88.059,88.507,535001,0
2017-07-06,88.109,88.686,86.456,86.566,511492,0
2017-07-07,86.715,87.77,86.287,87.462,402486,0
2017-07-10,87.482,87.671,85.281,85.799,763640,0
2017-07-11,85.709,85.709,84.597,84.943,743059,0
2017-07-12,85.351,86.167,85.102,85.739,579928,0
2017-07-13,86.157,87.053,85.869,85.938,557302,0
2017-07-14,86.018,86.456,85.45,85.52,311542,0
2017-07-17,85.869,87.282,85.102,85.809,656511,0
2017-07-18,85.51,86.147,84.893,85.122,461864,0
2017-07-19,85.251,86.197,85.092,85.898,500426,0
2017-07-20,86.247,87.332,86.217,86.795,418941,0
2017-07-21,86.795,90.598,86.795,88.268,662119,0
2017-07-24,87.492,88.149,86.486,87.472,1201253,0
2017-07-25,87.511,89.553,86.944,87.551,1105167,0
2017-07-26,87.571,88.497,86.705,88.258,1026273,0
2017-07-27,87.989,87.989,84.485,86.904,1469882,0
2017-07-28,86.924,86.924,85.102,85.898,736774,0
2017-07-31,86.058,86.446,84.943,86.356,660741,0
2017-08-01,86.406,88.517,86.048,88.039,719337,0
2017-08-02,88.119,89.234,87.651,88.766,764371,0
2017-08-03,89.065,90.21,88.691,89.284,563818,0
2017-08-04,89.433,91.245,89.413,90.708,606654,0
2017-08-07,91.036,91.036,90.11,90.518,435202,0
2017-08-08,91.514,92.062,90.558,90.757,689982,0
2017-08-09,89.493,90.976,89.473,90.041,433416,0
2017-08-10,89.363,90.847,86.894,86.934,596283,0
2017-08-11,86.356,87.282,86.013,86.436,429348,0
2017-08-14,87.213,87.482,86.436,86.486,386166,0
2017-08-15,86.247,86.247,83.907,85.371,468427,0
2017-08-16,85.819,86.446,85.251,85.341,390495,0
2017-08-17,84.962,86.227,84.395,84.833,433536,0
2017-08-18,84.504,84.524,83.638,83.917,495064,0
2017-08-21,84.226,84.654,83.479,83.977,729315,0
2017-08-22,84.365,85.63,84.365,85.6,580026,0
2017-08-23,85.241,85.525,84.674,85.052,476071,0
2017-08-24,86.147,87.073,85.46,85.54,597549,0
2017-08-25,85.88,87.73,85.88,87.03,387553,0
2017-08-28,87.12,87.17,85.755,85.92,567939,0
2017-08-29,85.83,85.83,85.05,85.3,348022,0
2017-08-30,85.17,85.82,84.85,85.19,234051,0
2017-08-31,85.29,87.06,85.29,86.71,529578,0
2017-09-01,87.13,89.16,86.9821,88.83,525840,0
2017-09-05,89.19,90.865,88.98,89.95,923943,0
2017-09-06,90.38,91.79,90.38,91.28,540347,0
2017-09-07,91.44,91.71,90.36,90.38,565817,0
2017-09-08,90.25,90.4,89.39,89.65,423856,0
2017-09-11,89.84,91.34,89.84,91.12,503191,0
2017-09-12,91.5,92.07,91.15,92,309206,0
2017-09-13,91.98,93.09,91.97,92.85,425755,0
2017-09-14,92.5,92.51,90.91,91.8,337046,0
2017-09-15,91.97,92.77,91.38,92.47,629242,0
2017-09-18,92.71,93.11,91.695,92.07,359585,0
2017-09-19,92.45,93.38,92.24,93.06,479336,0
2017-09-20,92.86,93.9,92.385,93.87,641015,0
2017-09-21,93.81,93.86,93.1,93.24,621242,0
2017-09-22,92.9,94.64,92.71,94.49,774034,0
2017-09-25,94.48,96.5,94.48,95.43,706666,0
2017-09-26,95.77,96.63,95.04,96.56,587999,0
2017-09-27,96.72,98.63,95.81,98.45,588305,0
2017-09-28,98.34,98.45,96.74,98.13,794989,0
2017-09-29,98.19,99.36,97.95,98.75,675632,0
2017-10-02,98.92,98.92,97.825,98.58,717292,0
2017-10-03,98.75,99.75,97.3,97.39,443404,0
2017-10-04,97.57,97.87,96.73,97.15,644907,0
2017-10-05,97.09,97.09,94.09,95.9,1110942,0
2017-10-06,95.5,95.78,94.94,95.7,567903,0
2017-10-09,95.81,96.025,93.73,93.97,322701,0
2017-10-10,94.23,95.23,94.065,95.21,466756,0
2017-10-11,94.88,95.42,92.69,92.69,756657,0
2017-10-12,92.36,92.83,91.72,92.76,501518,0
2017-10-13,92.76,93.59,92.07,92.86,458333,0
2017-10-16,92.86,92.87,91.41,91.9,568054,0
2017-10-17,92.09,92.94,91.57,92.01,475566,0
2017-10-18,92.43,93.32,91.97,93.24,697815,0
2017-10-19,92.53,93.7085,91.99,93.6,691050,0
2017-10-20,94.3,95.96,93.48,93.73,642836,0
2017-10-23,93.61,95.35,92.95,92.96,874660,0
2017-10-24,93.58,94.63,93.13,93.77,770788,0
2017-10-25,93.41,94.54,93.05,93.8,938316,0
2017-10-26,93.35,97.96,93.35,97.92,1127461,0
2017-10-27,97.76,97.85,96.38,97.79,660243,0
2017-10-30,97.08,97.71,96.62,97.33,468499,0
2017-10-31,97.35,97.9,96.71,96.73,558968,0
2017-11-01,97.2,99.18,96.24,98.48,923883,0
2017-11-02,98.5,98.5,96.57,97.59,616524,0
2017-11-03,97.55,99.17,97.395,97.98,426287,0
2017-11-06,98.36,99.9,98.045,99.59,501932,0
2017-11-07,99.56,100.24,98.68,99.19,531448,0
2017-11-08,98.9,100.005,98.9,99.27,464160,0
2017-11-09,98.83,102.13,98.11,100.82,686788,0
2017-11-10,101,102.87,100.62,101.21,968905,0
