Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.344,17.469,17.316,17.45,540043,0
2005-02-28,17.746,18.051,17.746,18.024,1059304,0
2005-03-01,18.024,18.292,18.015,18.157,917167,0
2005-03-02,18.104,18.113,17.827,17.862,919177,0
2005-03-03,17.907,17.935,17.559,17.702,1096846,0
2005-03-04,17.702,17.728,17.612,17.631,967786,0
2005-03-07,17.648,17.853,17.612,17.827,754918,0
2005-03-08,17.827,17.944,17.746,17.782,572894,0
2005-03-09,17.719,17.81,17.684,17.782,738159,0
2005-03-10,17.827,17.836,17.335,17.424,777716,0
2005-03-11,17.363,17.45,17.047,17.164,1060307,0
2005-03-14,17.21,17.21,16.763,16.788,1264791,0
2005-03-15,16.861,16.887,16.629,16.672,1949652,0
2005-03-16,16.699,16.699,16.36,16.403,1651976,0
2005-03-17,16.411,16.495,16.387,16.43,978514,0
2005-03-18,16.387,16.403,16.073,16.216,1371395,0
2005-03-21,16.216,16.403,16.216,16.324,562165,0
2005-03-22,16.268,16.43,16.143,16.216,594350,0
2005-03-23,16.268,16.268,15.859,15.984,1316417,0
2005-03-24,16.045,16.11,15.966,16.045,694916,0
2005-03-28,16.003,16.254,15.975,16.01,804533,0
2005-03-29,15.993,16.003,15.67,15.67,999297,0
2005-03-30,15.599,15.868,15.536,15.859,1743489,0
2005-03-31,15.929,15.984,15.84,15.975,1158190,0
2005-04-01,15.975,16.254,15.975,16.216,1542691,0
2005-04-04,16.286,16.305,15.975,16.003,652342,0
2005-04-05,16.18,16.18,15.859,15.938,1317088,0
2005-04-06,15.903,15.948,15.652,15.67,1830647,0
2005-04-07,15.652,15.831,15.652,15.706,1103552,0
2005-04-08,15.68,15.795,15.509,15.571,1111931,0
2005-04-11,15.526,15.59,15.392,15.41,889007,0
2005-04-12,15.33,15.517,15.275,15.484,1147801,0
2005-04-13,15.455,15.571,15.438,15.492,599711,0
2005-04-14,15.484,15.687,15.366,15.366,845430,0
2005-04-15,15.33,15.375,15.16,15.188,626531,0
2005-04-18,15.188,15.33,15.15,15.303,922867,0
2005-04-19,15.375,15.67,15.375,15.626,1089133,0
2005-04-20,15.599,15.599,15.366,15.419,691898,0
2005-04-21,15.455,15.687,15.384,15.618,583623,0
2005-04-22,15.553,15.581,15.366,15.438,1176961,0
2005-04-25,15.509,15.724,15.446,15.642,900071,0
2005-04-26,16.091,16.091,15.642,15.652,744193,0
2005-04-27,15.599,15.642,15.509,15.59,524286,0
2005-04-28,15.661,15.661,15.384,15.41,1213838,0
2005-04-29,15.484,15.492,15.053,15.231,1414301,0
2005-05-02,15.215,15.359,15.15,15.258,664744,0
2005-05-03,15.285,15.33,15.169,15.215,715028,0
2005-05-04,15.258,15.642,15.258,15.544,1733432,0
2005-05-05,15.509,15.526,15.392,15.517,1487380,0
2005-05-06,15.59,15.822,15.553,15.626,1220878,0
2005-05-09,15.777,15.777,15.571,15.599,969126,0
2005-05-10,15.609,15.626,15.438,15.474,646642,0
2005-05-11,15.474,15.474,15.34,15.401,307735,0
2005-05-12,15.438,15.599,15.41,15.446,1468944,0
2005-05-13,15.474,15.492,15.197,15.285,334217,0
2005-05-16,15.258,15.429,15.258,15.41,269182,0
2005-05-17,15.359,15.41,15.303,15.34,364051,0
2005-05-18,15.294,15.419,15.294,15.392,785091,0
2005-05-19,15.419,15.642,15.419,15.635,1181993,0
2005-05-20,15.642,15.734,15.618,15.734,2156482,0
2005-05-23,15.724,15.993,15.724,15.993,3283498,0
2005-05-24,16.045,16.162,15.966,15.975,1650299,0
2005-05-25,15.984,16.162,15.903,15.966,1321780,0
2005-05-26,16.003,16.351,15.966,16.261,9024174,0
2005-05-27,16.268,16.411,16.261,16.395,2266435,0
2005-05-31,16.43,16.43,16.143,16.332,2162180,0
2005-06-01,16.332,16.439,16.305,16.421,1925179,0
2005-06-02,16.421,16.745,16.403,16.68,1624149,0
2005-06-03,16.68,16.699,16.504,16.504,1689519,0
2005-06-06,16.521,16.555,16.332,16.37,1023432,0
2005-06-07,16.387,16.495,16.387,16.421,531662,0
2005-06-08,16.43,16.62,16.43,16.62,1027119,0
2005-06-09,16.629,16.852,16.555,16.806,1341891,0
2005-06-10,16.779,16.852,16.754,16.843,608093,0
2005-06-13,16.852,17.029,16.77,17.005,806210,0
2005-06-14,17.029,17.094,17.013,17.094,1201100,0
2005-06-15,17.029,17.247,17.029,17.182,1676782,0
2005-06-16,17.164,17.325,17.094,17.316,1455869,0
2005-06-17,17.307,17.559,17.307,17.469,1370387,0
2005-06-20,17.488,17.621,17.335,17.604,953037,0
2005-06-21,17.675,17.675,17.479,17.479,1644933,0
2005-06-22,17.496,17.514,17.271,17.396,1874896,0
2005-06-23,17.396,17.514,17.298,17.389,926890,0
2005-06-24,17.381,17.381,17.039,17.138,1006671,0
2005-06-27,17.066,17.298,16.968,17.29,1192383,0
2005-06-28,17.298,17.604,17.281,17.54,1431064,0
2005-06-29,17.585,17.756,17.559,17.657,987228,0
2005-06-30,17.71,17.801,17.702,17.773,1071707,0
2005-07-01,17.604,17.737,17.55,17.692,899064,0
2005-07-05,17.746,18.176,17.648,18.149,1211828,0
2005-07-06,18.015,18.337,17.97,18.23,1071369,0
2005-07-07,17.872,18.31,17.872,18.301,1118970,0
2005-07-08,18.274,18.337,18.204,18.282,1910430,0
2005-07-11,18.257,18.445,18.195,18.346,614797,0
2005-07-12,18.274,18.407,18.248,18.329,1064999,0
2005-07-13,18.329,18.383,18.221,18.32,1335524,0
2005-07-14,18.329,18.668,18.31,18.615,1196743,0
2005-07-15,18.615,19.009,18.578,18.937,1543026,0
2005-07-18,18.937,19.044,18.857,18.91,1187021,0
2005-07-19,18.972,19.359,18.972,19.349,2075694,0
2005-07-20,19.285,19.285,19.107,19.124,3114213,0
2005-07-21,19.089,19.134,18.828,19.053,744193,0
2005-07-22,19.035,19.044,18.884,18.99,808221,0
2005-07-25,19.017,19.017,18.749,18.819,875937,0
2005-07-26,18.81,18.91,18.759,18.901,484396,0
2005-07-27,18.972,19.116,18.919,19.097,1285574,0
2005-07-28,19.097,19.169,18.703,19.071,831349,0
2005-07-29,19.062,19.734,19.053,19.392,1180653,0
2005-08-01,19.465,19.581,19.392,19.437,1097518,0
2005-08-02,19.437,20.003,19.437,19.966,1277196,0
2005-08-03,19.966,20.476,19.966,20.351,2547351,0
2005-08-04,20.279,20.647,20.279,20.601,1502463,0
2005-08-05,20.647,20.647,20.37,20.521,1859812,0
2005-08-08,20.601,20.601,20.361,20.396,876940,0
2005-08-09,20.467,20.709,20.43,20.629,567197,0
2005-08-10,20.879,21.121,20.538,20.546,2048204,0
2005-08-11,20.601,20.727,20.521,20.681,1650299,0
2005-08-12,20.681,20.843,20.629,20.815,549092,0
2005-08-15,20.843,20.897,20.601,20.897,666758,0
2005-08-16,20.897,20.914,20.565,20.601,1656668,0
2005-08-17,20.53,20.601,20.18,20.296,1583252,0
2005-08-18,20.323,20.521,20.323,20.43,1166570,0
2005-08-19,20.43,20.521,20.361,20.467,498809,0
2005-08-22,20.53,20.789,20.53,20.754,330196,0
2005-08-23,20.744,20.744,20.333,20.405,799502,0
2005-08-24,20.405,20.709,20.37,20.584,931919,0
2005-08-25,20.584,20.584,20.405,20.44,808889,0
2005-08-26,20.413,20.413,19.887,19.956,1515538,0
2005-08-29,19.91,19.929,19.734,19.744,1755559,0
2005-08-30,19.777,20.054,19.777,19.994,1451511,0
2005-08-31,20.021,20.44,20.021,20.44,1010023,0
2005-09-01,20.449,20.87,20.449,20.763,1623815,0
2005-09-02,20.781,21.022,20.781,20.968,1308371,0
2005-09-06,20.959,21.201,20.914,21.13,1023098,0
2005-09-07,21.201,21.684,21.201,21.612,1389159,0
2005-09-08,21.702,21.775,21.576,21.603,608093,0
2005-09-09,21.675,22.087,21.657,21.997,721062,0
2005-09-12,22.069,22.069,21.783,21.872,388856,0
2005-09-13,21.8,21.853,21.594,21.612,755927,0
2005-09-14,21.631,21.702,21.433,21.497,518923,0
2005-09-15,21.433,21.657,21.415,21.478,1387818,0
2005-09-16,21.631,21.775,21.541,21.631,401595,0
2005-09-19,21.55,21.934,21.478,21.853,1072376,0
2005-09-20,21.926,21.926,21.675,21.675,830010,0
2005-09-21,21.702,21.702,21.149,21.156,1131037,0
2005-09-22,21.21,21.21,20.342,20.699,2987497,0
2005-09-23,20.699,20.781,20.361,20.754,1127351,0
2005-09-26,20.825,20.95,20.772,20.924,714359,0
2005-09-27,20.879,20.932,20.825,20.861,1108915,0
2005-09-28,20.843,20.968,20.754,20.789,1277196,0
2005-09-29,20.834,20.843,20.521,20.556,1218866,0
2005-09-30,20.593,20.94,20.593,20.861,2311691,0
2005-10-03,20.906,20.968,20.611,20.763,1773324,0
2005-10-04,20.763,20.94,20.763,20.781,759947,0
2005-10-05,20.781,20.781,20.226,20.37,1134060,0
2005-10-06,20.287,20.333,19.785,19.887,1078074,0
2005-10-07,19.895,20.012,19.544,20.003,1184340,0
2005-10-10,19.984,20.012,19.878,19.895,652676,0
2005-10-11,19.929,20.073,19.929,20.021,445175,0
2005-10-12,20.012,20.012,18.954,19.34,1430057,0
2005-10-13,19.152,19.493,19.097,19.402,1509503,0
2005-10-14,19.475,19.706,19.215,19.241,1189703,0
2005-10-17,19.215,19.428,19.062,19.418,1132716,0
2005-10-18,19.418,19.669,19.359,19.51,929905,0
2005-10-19,19.527,19.706,19.187,19.706,1208477,0
2005-10-20,19.659,19.841,19.409,19.51,1188028,0
2005-10-21,19.669,20.262,19.644,20.028,1611076,0
2005-10-24,20.287,20.513,20.091,20.486,911133,0
2005-10-25,20.43,20.494,19.947,20.003,2155476,0
2005-10-26,20.003,20.136,19.734,19.795,1157185,0
2005-10-27,19.753,19.753,19.331,19.447,1304015,0
2005-10-28,19.484,19.966,19.484,19.859,1146794,0
2005-10-31,19.841,20.323,19.841,20.279,1874562,0
2005-11-01,20.387,20.405,20.073,20.226,2319738,0
2005-11-02,20.162,20.405,20.162,20.342,1345581,0
2005-11-03,20.342,20.565,20.287,20.387,1110925,0
2005-11-04,20.584,20.906,20.556,20.853,1023098,0
2005-11-07,21.031,21.058,20.825,20.888,1114277,0
2005-11-08,20.815,20.853,20.672,20.763,361368,0
2005-11-09,20.763,20.879,20.672,20.781,278570,0
2005-11-10,20.736,20.853,20.69,20.781,602058,0
2005-11-11,20.718,21.039,20.718,20.968,499146,0
2005-11-14,20.995,21.039,20.815,20.879,417353,0
2005-11-15,20.879,20.94,20.611,20.672,494787,0
2005-11-16,20.736,20.736,20.638,20.69,268515,0
2005-11-17,20.718,20.825,20.638,20.655,783415,0
2005-11-18,20.699,20.699,20.377,20.377,755255,0
2005-11-21,20.198,20.513,20.18,20.387,827997,0
2005-11-22,20.342,20.449,20.296,20.342,639940,0
2005-11-23,20.315,20.538,20.315,20.44,793806,0
2005-11-25,20.37,20.584,20.351,20.494,460931,0
2005-11-28,20.494,20.763,20.271,20.296,628543,0
2005-11-29,20.37,20.521,20.244,20.287,939629,0
2005-11-30,20.342,20.377,20.217,20.279,899400,0
2005-12-01,20.342,20.772,20.342,20.699,978177,0
2005-12-02,20.699,20.763,20.546,20.619,765984,0
2005-12-05,20.556,20.574,20.287,20.351,748886,0
2005-12-06,20.584,20.95,20.556,20.834,1923169,0
2005-12-07,20.834,20.924,20.629,20.638,402267,0
2005-12-08,20.638,20.655,20.315,20.37,745197,0
2005-12-09,20.377,20.521,20.1,20.146,487412,0
2005-12-12,20.136,20.546,20.136,20.503,493779,0
2005-12-13,20.467,20.467,20.287,20.342,417017,0
2005-12-14,20.377,20.709,20.361,20.69,665083,0
2005-12-15,20.672,20.797,20.593,20.718,873588,0
2005-12-16,20.744,20.853,20.647,20.789,747880,0
2005-12-19,20.763,21.21,20.754,20.754,1097852,0
2005-12-20,20.879,21.049,20.87,21.005,628543,0
2005-12-21,21.183,21.612,21.164,21.506,1742819,0
2005-12-22,21.532,21.541,21.21,21.353,747880,0
2005-12-23,21.317,21.568,21.317,21.524,705977,0
2005-12-27,21.568,21.612,21.433,21.594,252757,0
2005-12-28,21.371,21.827,21.334,21.407,520936,0
2005-12-29,21.478,21.756,21.478,21.641,413664,0
2005-12-30,21.641,21.827,21.399,21.631,394557,0
2006-01-03,21.926,22.607,21.881,22.239,1272502,0
2006-01-04,22.444,23.045,22.444,23.027,1842715,0
2006-01-05,23.027,23.135,22.579,22.819,840738,0
2006-01-06,22.848,23.018,22.793,22.927,345951,0
2006-01-09,22.713,23.053,22.659,22.973,359357,0
2006-01-10,22.982,22.982,22.759,22.838,429755,0
2006-01-11,22.973,23.42,22.973,23.402,737154,0
2006-01-12,23.466,23.743,23.268,23.447,617479,0
2006-01-13,23.438,23.438,23.303,23.402,1058964,0
2006-01-17,23.402,23.402,22.759,22.91,1053938,0
2006-01-18,22.667,22.732,22.383,22.643,1240323,0
2006-01-19,22.643,23.001,22.643,22.819,733464,0
2006-01-20,22.819,22.973,22.417,22.444,622506,0
2006-01-23,22.329,22.704,22.329,22.569,918174,0
2006-01-24,22.597,22.759,22.527,22.667,986224,0
2006-01-25,22.685,22.973,22.685,22.819,543733,0
2006-01-26,22.819,23.286,22.793,23.268,1060307,0
2006-01-27,23.67,24.458,23.67,23.938,1803493,0
2006-01-30,24.012,24.031,23.743,23.752,811571,0
2006-01-31,23.716,23.716,23.251,23.367,1439108,0
2006-02-01,23.295,23.591,23.17,23.223,1623815,0
2006-02-02,23.223,23.341,22.936,22.945,858839,0
2006-02-03,22.802,22.884,22.391,22.866,798163,0
2006-02-06,22.927,23.357,22.902,23.268,1246021,0
2006-02-07,23.341,23.51,23.197,23.286,988234,0
2006-02-08,23.42,23.456,23.215,23.376,1033489,0
2006-02-09,23.268,23.804,23.268,23.795,923537,0
2006-02-10,23.841,23.878,23.697,23.795,951025,0
2006-02-13,23.795,23.868,23.376,23.428,1673762,0
2006-02-14,23.475,23.581,23.394,23.466,1357985,0
2006-02-15,23.51,23.716,23.42,23.5,827328,0
2006-02-16,23.572,23.929,23.563,23.905,752575,0
2006-02-17,24.387,24.387,23.913,24.031,770674,0
2006-02-21,24.031,24.118,23.896,23.905,613122,0
2006-02-22,23.975,24.458,23.896,24.306,1124335,0
2006-02-23,24.156,24.665,24.146,24.485,756262,0
2006-02-24,24.61,24.986,24.592,24.807,1531964,0
2006-02-27,24.763,26.097,24.754,25.685,1244010,0
2006-02-28,25.399,26.132,25.058,25.953,1822267,0
2006-03-01,26.106,26.106,25.693,26.106,566525,0
2006-03-02,26.106,26.311,26.034,26.068,754585,0
2006-03-03,26.068,26.159,25.845,25.882,636921,0
2006-03-06,25.98,26.266,25.418,25.461,1046228,0
2006-03-07,25.352,25.362,24.466,24.833,1424692,0
2006-03-08,24.833,24.852,24.531,24.699,1724047,0
2006-03-09,24.699,25.032,24.699,24.996,1331166,0
2006-03-10,25.032,25.515,24.996,25.352,1558782,0
2006-03-13,25.39,25.613,25.058,25.2,519258,0
2006-03-14,25.175,25.255,24.958,25.183,933594,0
2006-03-15,25.659,27.564,25.55,26.811,6316924,0
2006-03-16,27.144,27.689,27.089,27.241,2218835,0
2006-03-17,27.725,27.993,27.214,27.314,3259028,0
2006-03-20,27.617,27.734,27.314,27.43,1603702,0
2006-03-21,27.25,27.357,26.82,27.08,912808,0
2006-03-22,27.045,27.241,26.57,26.695,1514533,0
2006-03-23,26.695,27.08,26.695,26.811,751236,0
2006-03-24,26.742,26.938,26.742,26.82,200797,0
2006-03-27,26.82,27.357,26.776,26.945,1007677,0
2006-03-28,27.546,27.582,27.287,27.404,2706580,0
2006-03-29,27.59,27.59,26.92,27.357,1356308,0
2006-03-30,27.357,27.555,27.144,27.25,1116625,0
2006-03-31,27.222,27.538,27.045,27.34,856493,0
2006-04-03,27.59,27.965,27.519,27.814,1294292,0
2006-04-04,27.947,27.947,27.689,27.805,1174617,0
2006-04-05,27.831,27.896,27.529,27.59,1067010,0
2006-04-06,27.564,27.564,26.964,27.053,1649962,0
2006-04-07,27.053,27.071,25.988,26.222,1711306,0
2006-04-10,26.284,26.598,26.284,26.491,1080421,0
2006-04-11,26.517,26.525,25.693,26.007,695585,0
2006-04-12,26.007,26.419,25.56,26.375,2476284,0
2006-04-13,26.337,26.759,26.194,26.552,1123328,0
2006-04-17,26.607,26.875,26.39,26.704,1421676,0
2006-04-18,26.759,26.92,26.642,26.695,2260402,0
2006-04-19,26.742,26.776,26.212,26.4,1289265,0
2006-04-20,26.4,26.561,26.347,26.454,1458887,0
2006-04-21,26.463,26.732,26.445,26.723,1612755,0
2006-04-24,26.695,26.767,26.4,26.714,731118,0
2006-04-25,26.642,26.714,26.454,26.561,876271,0
2006-04-26,26.491,27.232,26.491,27.179,1148806,0
2006-04-27,26.866,27.241,26.759,27.053,806545,0
2006-04-28,27.357,27.965,27.357,27.706,1480674,0
2006-05-01,27.725,27.923,27.654,27.689,456237,0
2006-05-02,27.753,28.942,27.734,28.79,1206800,0
2006-05-03,28.782,29.14,28.253,28.442,1158190,0
2006-05-04,28.638,28.968,28.457,28.601,888002,0
2006-05-05,28.619,28.782,28.397,28.709,1035837,0
2006-05-08,28.745,29.147,28.727,28.862,874595,0
2006-05-09,28.879,29.023,28.817,28.933,1496430,0
2006-05-10,28.96,28.996,28.609,28.817,1065670,0
2006-05-11,28.638,29.005,28.216,28.307,842746,0
2006-05-12,28.128,28.128,27.304,27.788,1369717,0
2006-05-15,27.769,27.831,27.063,27.519,1196407,0
2006-05-16,27.698,28.147,27.698,27.939,1679461,0
2006-05-17,27.947,28.012,27.107,27.465,2838994,0
2006-05-18,27.448,27.626,26.785,26.945,1622810,0
2006-05-19,26.945,26.991,26.168,26.839,1717342,0
2006-05-22,26.544,26.544,24.387,25.399,3329422,0
2006-05-23,25.953,26.714,25.901,26.097,2757200,0
2006-05-24,26.087,26.087,24.397,25.121,3546649,0
2006-05-25,25.352,26.284,25.246,26.231,2089105,0
2006-05-26,26.491,26.759,26.043,26.544,1828300,0
2006-05-30,26.025,26.025,24.949,25.093,2228893,0
2006-05-31,25.343,25.595,25.166,25.595,1797794,0
2006-06-01,25.595,26.463,25.371,26.375,1258760,0
2006-06-02,26.579,26.785,26.159,26.382,718381,0
2006-06-05,26.311,26.311,25.309,25.434,1018404,0
2006-06-06,25.237,25.524,24.871,25.487,1003655,0
2006-06-07,25.418,25.729,24.996,25.284,1215849,0
2006-06-08,25.227,25.326,24.164,25.192,2930176,0
2006-06-09,25.38,25.39,24.289,24.341,1699574,0
2006-06-12,24.315,24.431,22.963,22.963,2049883,0
2006-06-13,22.894,23.232,22.069,22.383,3968021,0
2006-06-14,22.616,22.616,21.469,21.844,4645504,0
2006-06-15,22.373,22.793,22.347,22.667,7509979,0
2006-06-16,22.527,22.768,22.347,22.426,3439714,0
2006-06-19,22.527,22.784,22.463,22.508,2710604,0
2006-06-20,22.463,22.884,22.284,22.784,979519,0
2006-06-21,22.866,23.688,22.784,23.536,1860145,0
2006-06-22,23.536,23.678,23.001,23.644,1714996,0
2006-06-23,23.572,24.031,23.475,23.841,1295633,0
2006-06-26,23.896,24.055,23.42,23.678,483727,0
2006-06-27,23.61,23.77,23.053,23.098,1066676,0
2006-06-28,23.045,23.5,22.991,23.493,583285,0
2006-06-29,23.51,24.907,23.493,24.79,1165231,0
2006-06-30,24.907,25.424,24.861,24.977,1963394,0
2006-07-03,25.274,26.552,25.274,26.177,1702593,0
2006-07-05,26.177,26.275,25.399,25.836,1905400,0
2006-07-06,26.491,26.617,25.845,25.953,1785059,0
2006-07-07,26.177,26.177,25.209,25.3,1420337,0
2006-07-10,25.371,25.953,25.343,25.567,678156,0
2006-07-11,25.567,25.72,25.284,25.622,1003991,0
2006-07-12,25.595,26.025,25.515,25.64,881968,0
2006-07-13,25.649,25.649,24.503,24.647,1783382,0
2006-07-14,24.699,24.907,24.072,24.156,2453488,0
2006-07-17,24.458,24.531,23.984,24.063,629883,0
2006-07-18,24.458,24.79,24.046,24.79,2066309,0
2006-07-19,24.745,25.935,24.682,25.81,2206430,0
2006-07-20,25.659,25.863,25.157,25.209,1108578,0
2006-07-21,25.13,25.399,24.941,24.996,1103215,0
2006-07-24,25.148,26.231,25.148,25.998,1565485,0
2006-07-25,26.025,26.82,25.98,26.525,1689519,0
2006-07-26,26.525,26.525,25.891,26.007,1605713,0
2006-07-27,26.078,26.248,25.622,25.783,1387149,0
2006-07-28,25.855,26.39,25.855,26.222,2017701,0
2006-07-31,26.15,26.302,25.872,26.194,943985,0
2006-08-01,25.988,26.329,25.872,26.257,1073383,0
2006-08-02,26.337,26.848,26.337,26.704,1215849,0
2006-08-03,26.552,26.795,26.248,26.75,1359996,0
2006-08-04,27,27.366,26.858,27.027,1524924,0
2006-08-07,26.732,26.75,26.427,26.642,720729,0
2006-08-08,26.588,27.179,26.552,26.848,900406,0
2006-08-09,26.82,27.135,26.186,26.203,2834302,0
2006-08-10,26.016,26.32,26.016,26.248,1099864,0
2006-08-11,26.159,26.517,26.159,26.409,1000638,0
2006-08-14,26.776,27.045,26.534,26.82,716702,0
2006-08-15,26.893,27.51,26.893,27.465,1080085,0
2006-08-16,27.465,27.725,27.296,27.698,1121652,0
2006-08-17,27.715,28.119,27.715,27.734,1264457,0
2006-08-18,27.626,27.743,27.222,27.635,579599,0
2006-08-21,27.743,27.831,27.483,27.654,476684,0
2006-08-22,27.59,28.012,27.59,27.769,646642,0
2006-08-23,27.769,27.887,27.491,27.564,840401,0
2006-08-24,27.546,27.626,27.107,27.421,723409,0
2006-08-25,27.348,27.59,27.232,27.348,329856,0
2006-08-28,27.269,27.689,27.171,27.572,258456,0
2006-08-29,27.519,27.769,27.491,27.725,980525,0
2006-08-30,27.672,28.416,27.635,28.253,1124335,0
2006-08-31,28.494,28.494,28.022,28.022,1231941,0
2006-09-01,27.947,28.323,27.715,28.128,968457,0
2006-09-05,28.166,28.253,27.878,27.939,651000,0
2006-09-06,27.859,27.868,27.269,27.483,1026451,0
2006-09-07,27.412,27.421,26.848,27.232,974154,0
2006-09-08,27.269,27.43,27.153,27.287,532334,0
2006-09-11,27.314,27.529,27.222,27.348,1314406,0
2006-09-12,27.322,28.531,27.322,28.522,1480342,0
2006-09-13,28.416,29.506,28.175,29.237,2258390,0
2006-09-14,29.237,29.399,28.942,29.282,1325465,0
2006-09-15,29.256,29.506,29.023,29.282,570883,0
2006-09-18,29.327,29.649,29.005,29.487,558814,0
2006-09-19,29.417,29.73,29.327,29.649,1475983,0
2006-09-20,29.703,30.204,29.639,29.802,1617109,0
2006-09-21,29.73,29.73,28.674,28.826,1181323,0
2006-09-22,28.79,28.79,27.956,28.081,979519,0
2006-09-25,28.109,29.265,27.769,29.202,1229596,0
2006-09-26,29.426,29.426,28.782,28.915,802186,0
2006-09-27,28.888,29.246,28.629,28.683,945662,0
2006-09-28,28.933,29.183,28.835,28.933,579933,0
2006-09-29,28.933,28.968,28.638,28.915,690890,0
2006-10-02,29.085,29.282,28.709,28.808,971808,0
2006-10-03,28.727,28.745,28.416,28.575,606082,0
2006-10-04,28.647,29.649,28.466,29.613,785091,0
2006-10-05,29.46,29.864,29.354,29.739,815261,0
2006-10-06,29.559,29.649,29.147,29.389,1018068,0
2006-10-09,29.327,29.613,29.157,29.317,490430,0
2006-10-10,29.327,29.524,29.174,29.479,720058,0
2006-10-11,29.479,29.622,29.131,29.354,1330831,0
2006-10-12,29.408,29.945,29.354,29.881,1240323,0
2006-10-13,29.89,30.382,29.82,30.275,1406925,0
2006-10-16,30.266,30.563,30.266,30.41,927895,0
2006-10-17,30.204,30.204,29.372,29.755,1379439,0
2006-10-18,30.024,30.159,29.668,29.836,984884,0
2006-10-19,29.908,30.024,29.755,29.793,681843,0
2006-10-20,29.793,29.855,29.256,29.381,1243338,0
2006-10-23,29.309,29.622,29.219,29.514,1235628,0
2006-10-24,29.586,29.622,28.977,29.085,1569845,0
2006-10-25,29.147,29.443,29.112,29.362,912808,0
2006-10-26,29.381,29.677,29.183,29.658,923537,0
2006-10-27,29.578,29.764,29.265,29.327,656029,0
2006-10-30,29.291,29.291,28.119,28.442,2369349,0
2006-10-31,28.575,28.897,28.503,28.843,1935239,0
2006-11-01,28.843,29.881,28.826,29.202,2430025,0
2006-11-02,29.202,29.246,28.879,29.121,1022092,0
2006-11-03,29.219,29.327,29.085,29.246,499817,0
2006-11-06,29.417,30.159,29.389,30.052,817270,0
2006-11-07,30.07,30.669,29.836,29.918,1068687,0
2006-11-08,29.658,30.471,29.569,30.455,928899,0
2006-11-09,30.499,30.588,29.989,30.079,997622,0
2006-11-10,30.15,30.571,29.881,30.571,912808,0
2006-11-13,30.535,30.554,29.89,30.294,614462,0
2006-11-14,30.365,30.722,30.284,30.722,1479334,0
2006-11-15,30.41,30.804,30.168,30.571,1153162,0
2006-11-16,30.652,31.088,30.652,31.064,976839,0
2006-11-17,30.847,30.991,30.471,30.991,1032150,0
2006-11-20,30.813,31.654,30.804,31.599,842079,0
2006-11-21,31.313,31.77,31.189,31.456,1421342,0
2006-11-22,31.456,31.626,31.376,31.501,1410615,0
2006-11-24,31.501,31.841,31.064,31.269,455902,0
2006-11-27,31.366,31.538,30.446,30.49,818947,0
2006-11-28,30.581,30.581,30.088,30.382,1004660,0
2006-11-29,30.722,31.241,30.722,31.162,754250,0
2006-11-30,31.126,31.582,30.893,31.395,763634,0
2006-12-01,31.529,32.03,31.474,31.672,829340,0
2006-12-04,31.564,32.87,31.474,32.772,1236298,0
2006-12-05,32.861,34.312,32.861,34.267,2229561,0
2006-12-06,34.141,34.141,33.587,33.909,1115954,0
2006-12-07,33.854,34.249,33.505,33.534,1302672,0
2006-12-08,33.471,33.918,33.319,33.872,2587242,0
2006-12-11,33.872,34.527,33.784,34.455,2064297,0
2006-12-12,34.481,34.778,34.071,34.365,1667060,0
2006-12-13,34.598,34.796,34.536,34.606,1940600,0
2006-12-14,34.769,35.198,34.49,35.055,915491,0
2006-12-15,35.009,35.466,34.778,34.894,1090812,0
2006-12-18,34.866,35.261,34.554,34.778,483055,0
2006-12-19,34.831,34.831,33.937,34.249,924542,0
2006-12-20,34.079,34.204,33.57,33.882,1477323,0
2006-12-21,33.756,34.195,33.747,33.998,812578,0
2006-12-22,34.071,34.097,33.747,33.918,1132380,0
2006-12-26,33.846,34.375,33.846,34.303,440483,0
2006-12-27,34.213,34.713,34.114,34.678,552111,0
2006-12-28,34.571,34.678,34.365,34.536,544735,0
2006-12-29,34.536,34.921,34.392,34.536,367738,0
2007-01-03,34.831,35.171,34.472,35.009,1257419,0
2007-01-04,34.875,34.875,33.738,34.293,1362008,0
2007-01-05,34.32,34.598,33.909,34.016,853810,0
2007-01-08,33.899,34.598,33.899,34.58,955717,0
2007-01-09,34.509,34.571,33.444,34.034,1209481,0
2007-01-10,33.954,34.866,33.713,34.625,1741479,0
2007-01-11,34.625,35.672,34.58,35.277,1141430,0
2007-01-12,35.287,35.395,34.894,35.144,772018,0
2007-01-16,35.617,35.617,34.982,35.557,864539,0
2007-01-17,35.529,35.96,35.367,35.7,1556771,0
2007-01-18,35.6,35.825,35.055,35.055,778721,0
2007-01-19,35.171,35.6,34.929,35.475,802520,0
2007-01-22,35.475,35.788,35.261,35.672,1052262,0
2007-01-23,35.466,35.816,35.43,35.7,1420670,0
2007-01-24,35.7,35.807,35.663,35.734,1646609,0
2007-01-25,35.617,35.708,34.644,34.661,1485703,0
2007-01-26,34.606,35.224,34.347,35.134,689553,0
2007-01-29,35.134,35.341,34.634,34.644,984547,0
2007-01-30,34.653,35.296,34.571,35.072,1593978,0
2007-01-31,35.126,35.932,34.875,35.816,1295633,0
2007-02-01,36.02,37.23,35.743,37.131,1783382,0
2007-02-02,37.47,38.061,37.185,38.035,1910095,0
2007-02-05,37.963,38.098,37.355,37.678,1427374,0
2007-02-06,37.748,38.089,37.685,38.042,1105227,0
2007-02-07,38.035,38.947,37.864,38.947,2257050,0
2007-02-08,38.867,38.939,38.106,38.59,846098,0
2007-02-09,38.437,38.76,38.276,38.302,1045892,0
2007-02-12,38.302,38.393,37.811,38.142,1277399,0
2007-02-13,38.071,38.446,37.891,38.446,1645554,0
2007-02-14,38.446,40.048,38.446,39.752,1085358,0
2007-02-15,39.752,39.977,39.334,39.51,1301666,0
2007-02-16,39.51,39.609,38.966,39.153,1425699,0
2007-02-20,38.858,38.858,38.115,38.482,1807182,0
2007-02-21,38.482,38.482,37.678,37.955,1754552,0
2007-02-22,38.035,38.59,37.65,37.98,2618754,0
2007-02-23,38.132,38.205,37.022,37.032,1609738,0
2007-02-26,37.003,37.337,35.305,35.44,4569461,0
2007-02-27,34.365,34.365,31.395,32.128,10414341,0
2007-02-28,32.818,33.327,31.958,32.987,3220478,0
2007-03-01,32.074,33.229,31.59,33.031,3467180,0
2007-03-02,32.906,33.434,32.369,32.415,3564751,0
2007-03-05,31.761,32.263,31.404,31.474,3014651,0
2007-03-06,31.913,32.066,31.707,31.958,2860785,0
2007-03-07,31.922,32.11,31.26,31.357,1546714,0
2007-03-08,31.743,32.442,31.743,32.235,1519226,0
2007-03-09,32.61,32.809,32.308,32.735,1548390,0
2007-03-12,32.702,32.915,32.424,32.646,811238,0
2007-03-13,32.568,32.693,31.135,31.189,2036473,0
2007-03-14,31.26,31.599,30.563,31.599,2754519,0
2007-03-15,31.529,32.593,31.385,32.424,2514835,0
2007-03-16,32.637,32.772,32.254,32.29,1434416,0
2007-03-19,32.512,32.772,32.057,32.308,1320774,0
2007-03-20,32.217,32.996,32.208,32.996,1448160,0
2007-03-21,33.291,34.678,32.952,34.588,2787706,0
2007-03-22,34.588,34.713,34.312,34.481,1289265,0
2007-03-23,34.338,34.634,34.034,34.249,1385806,0
2007-03-26,34.249,34.293,33.613,34.124,1901714,0
2007-03-27,33.918,33.98,33.291,33.291,1593646,0
2007-03-28,33.175,33.434,32.735,32.818,2092790,0
2007-03-29,33.113,33.38,32.906,33.353,1809862,0
2007-03-30,33.353,33.561,32.818,32.934,1161211,0
2007-04-02,33.086,33.854,33.004,33.765,1649290,0
2007-04-03,33.854,34.49,33.854,34.231,1917805,0
2007-04-04,34.222,34.49,33.963,34.347,1772318,0
2007-04-05,34.436,34.527,34.043,34.329,1247027,0
2007-04-09,34.74,34.903,34.644,34.723,1498777,0
2007-04-10,34.723,34.723,33.863,34.079,2313701,0
2007-04-11,34.088,34.231,33.497,33.561,1537997,0
2007-04-12,33.595,33.622,33.291,33.39,2428013,0
2007-04-13,33.408,33.497,32.818,32.944,4055181,0
2007-04-16,33.237,33.524,33.237,33.327,1403572,0
2007-04-17,33.309,33.497,32.961,33.229,1812212,0
2007-04-18,33.113,33.166,32.772,32.809,2231571,0
2007-04-19,32.512,32.577,31.994,32.424,2626798,0
2007-04-20,32.711,33.04,32.512,32.601,2211794,0
2007-04-23,32.577,32.906,32.119,32.298,1670748,0
2007-04-24,32.406,32.476,31.941,32.164,1405250,0
2007-04-25,32.665,32.693,31.474,32.244,3008283,0
2007-04-26,32.298,32.369,31.618,31.69,2773627,0
2007-04-27,31.69,32.854,31.348,32.585,3227183,0
2007-04-30,32.379,32.494,31.322,32.128,3885959,0
2007-05-01,32.369,32.971,31.958,32.934,1480004,0
2007-05-02,32.887,33.139,32.72,33.022,1403241,0
2007-05-03,33.113,33.488,32.809,33.336,1390834,0
2007-05-04,33.659,33.918,33.417,33.863,1920151,0
2007-05-07,34.034,34.114,33.649,33.937,993934,0
2007-05-08,33.713,33.728,33.156,33.587,1094164,0
2007-05-09,33.587,34.277,33.587,34.178,1278202,0
2007-05-10,33.909,33.98,33.012,33.05,1197127,0
2007-05-11,33.022,33.784,33.022,33.39,816937,0
2007-05-14,33.353,33.631,33.211,33.595,736817,0
2007-05-15,33.595,33.971,33.452,33.534,637693,0
2007-05-16,33.854,34.75,33.713,34.67,1080855,0
2007-05-17,34.481,35.107,33.918,35,1387482,0
2007-05-18,35.134,35.358,35.009,35.333,957393,0
2007-05-21,35.333,35.7,35.333,35.511,779056,0
2007-05-22,35.547,35.6,35.242,35.358,724416,0
2007-05-23,35.386,36.011,35.215,35.421,846870,0
2007-05-24,35.349,35.501,34.114,34.32,1529381,0
2007-05-25,34.615,34.929,34.411,34.803,637928,0
2007-05-29,35.046,35.716,34.678,34.831,1493414,0
2007-05-30,34.365,35.779,34.114,35.716,1299657,0
2007-05-31,35.788,36.925,35.483,35.653,1639475,0
2007-06-01,36.02,36.619,35.7,36.191,1390612,0
2007-06-04,35.876,36.451,35.788,36.102,623288,0
2007-06-05,36.102,36.307,35.144,35.977,1016618,0
2007-06-06,35.358,35.769,35.019,35.134,810789,0
2007-06-07,35.171,35.27,34.034,34.365,1099304,0
2007-06-08,34.195,34.839,34.168,34.769,592450,0
2007-06-11,34.769,35.206,34.697,34.992,474114,0
2007-06-12,34.866,35.251,34.222,34.661,647536,0
2007-06-13,34.803,35.333,34.731,34.992,785091,0
2007-06-14,35.126,35.591,35.019,35.134,824087,0
2007-06-15,35.215,35.691,35.009,35.215,822076,0
2007-06-18,35.609,36.299,35.609,36.111,1221663,0
2007-06-19,36.111,36.619,35.663,36.253,895935,0
2007-06-20,36.684,36.8,35.483,35.574,1787515,0
2007-06-21,35.583,35.644,35.126,35.421,1216969,0
2007-06-22,35.43,35.769,35.189,35.43,572336,0
2007-06-25,35.215,35.492,34.74,35.215,674914,0
2007-06-26,35.153,35.349,34.678,35,774699,0
2007-06-27,34.661,34.921,34.141,34.517,862525,0
2007-06-28,34.625,35.663,34.536,35.529,1038517,0
2007-06-29,35.557,35.708,34.778,35.189,877836,0
2007-07-02,35.323,35.967,35.153,35.835,761291,0
2007-07-03,36.066,36.155,35.511,35.609,595354,0
2007-07-05,35.617,35.923,35.287,35.7,1018962,0
2007-07-06,35.7,35.7,35.072,35.189,942419,0
2007-07-09,36.182,36.182,35.27,35.448,704525,0
2007-07-10,35.349,35.395,34.284,34.436,698268,0
2007-07-11,34.32,34.588,34.007,34.277,1148582,0
2007-07-12,34.661,35.376,34.58,35.323,1114725,0
2007-07-13,35.627,35.672,34.875,35.162,865208,0
2007-07-16,35.27,35.529,34.759,35.376,967786,0
2007-07-17,35.44,35.617,34.231,34.277,1389718,0
2007-07-18,33.828,34.222,33.631,34.222,1320441,0
2007-07-19,34.222,34.678,33.998,34.455,779727,0
2007-07-20,34.5,34.5,34.007,34.062,887445,0
2007-07-23,34.277,34.661,34.007,34.536,890348,0
2007-07-24,34.258,34.338,33.703,33.828,1205123,0
2007-07-25,34.411,34.588,33.39,33.802,1625714,0
2007-07-26,32.987,33.121,31.501,32.504,1839473,0
2007-07-27,32.459,32.702,31.366,32.217,2534948,0
2007-07-30,32.388,33.802,32.388,33.478,2210788,0
2007-07-31,33.927,34.24,32.854,33.13,1883779,0
2007-08-01,32.979,33.668,31.816,32.577,1335749,0
2007-08-02,33.319,33.319,32.54,32.693,1313288,0
2007-08-03,32.845,32.887,31.322,31.357,1106681,0
2007-08-06,31.654,31.69,30.624,31.088,1872661,0
2007-08-07,31,32.11,30.804,31.501,1910654,0
2007-08-08,31.77,32.665,31.707,32.082,1871432,0
2007-08-09,31.548,32.038,30.204,30.365,3136449,0
2007-08-10,29.811,30.428,29.542,30.213,1680469,0
2007-08-13,30.563,31.599,30.312,31.348,1257530,0
2007-08-14,31.483,31.816,30.838,31.288,1446370,0
2007-08-15,31.055,31.618,30.195,30.303,806767,0
2007-08-16,29.524,29.927,27.779,29.362,2427005,0
2007-08-17,29.497,31.357,29.426,30.596,2131899,0
2007-08-20,30.92,31.037,29.694,30.4,750784,0
2007-08-21,30.446,30.696,29.98,30.41,573451,0
2007-08-22,30.679,31.716,30.66,31.664,877054,0
2007-08-23,31.77,31.994,31.171,31.465,741956,0
2007-08-24,31.887,32.601,31.564,32.531,778721,0
2007-08-27,32.351,32.351,31.413,31.664,1258881,0
2007-08-28,31.037,31.279,30.446,30.499,1243672,0
2007-08-29,30.938,31.197,29.962,30.946,1398546,0
2007-08-30,30.499,31.206,30.23,30.581,1091819,0
2007-08-31,31.348,31.413,30.66,31.18,1310829,0
2007-09-04,31.626,32.36,31.348,31.922,1040753,0
2007-09-05,31.86,32.128,31.395,31.654,750693,0
2007-09-06,31.994,32.012,31.548,31.832,1882942,0
2007-09-07,31.439,31.743,31.08,31.206,797156,0
2007-09-10,31.681,31.681,30.759,30.93,800285,0
2007-09-11,31.116,31.331,30.32,30.588,1697788,0
2007-09-12,30.652,30.876,29.783,29.962,1331836,0
2007-09-13,30.204,30.749,30.079,30.257,917278,0
2007-09-14,30.257,30.66,29.98,30.15,698695,0
2007-09-17,30.024,30.114,28.709,29.085,1280100,0
2007-09-18,29.927,30.15,28.629,30.07,1854224,0
2007-09-19,30.079,30.963,30.079,30.471,2396280,0
2007-09-20,30.471,30.518,29.426,29.658,1281555,0
2007-09-21,30.159,30.195,29.317,29.649,1844727,0
2007-09-24,29.802,30.768,29.686,30.338,2250680,0
2007-09-25,30.106,30.41,29.802,30.329,1931606,0
2007-09-26,30.804,31.423,30.554,31.339,3026495,0
2007-09-27,31.501,32.827,31.43,32.646,2909840,0
2007-09-28,32.646,33.756,32.559,33.471,1796789,0
2007-10-01,33.471,34.124,33.471,33.846,2684460,0
2007-10-02,33.828,34.615,33.774,34.536,2324877,0
2007-10-03,34.293,34.697,33.891,33.98,1348933,0
2007-10-04,34.124,34.428,33.668,33.918,910684,0
2007-10-05,33.963,34.365,33.738,34.267,1443579,0
2007-10-08,34.114,34.713,33.989,34.509,833361,0
2007-10-09,34.517,34.856,34.105,34.5,731565,0
2007-10-10,34.455,35.323,34.284,35.134,1131932,0
2007-10-11,35.44,35.591,34.527,34.822,1498330,0
2007-10-12,34.903,35.224,34.75,35.144,798521,0
2007-10-15,34.921,35.215,34.097,34.687,647762,0
2007-10-16,34.678,34.678,33.363,34.195,962869,0
2007-10-17,34.436,34.849,34.231,34.705,1352284,0
2007-10-18,34.419,34.929,33.954,34.375,1133833,0
2007-10-19,34.141,34.445,33.194,33.613,1071146,0
2007-10-22,33.121,34.043,33.113,34.016,964658,0
2007-10-23,34.277,34.713,33.937,34.016,1132716,0
2007-10-24,33.918,33.918,32.887,33.211,1185122,0
2007-10-25,33.221,33.971,33.104,33.872,981307,0
2007-10-26,34.105,34.249,33.695,34.053,614573,0
2007-10-29,34.097,34.105,31.107,31.232,4482141,0
2007-10-30,31.232,31.618,31.232,31.348,3225060,0
2007-10-31,31.752,32.128,31.269,31.869,1316528,0
2007-11-01,31.672,31.931,30.821,31.01,1469613,0
2007-11-02,31.305,31.348,29.802,30.419,1689855,0
2007-11-05,30.07,30.518,29.604,30.07,1319978,0
2007-11-06,30.24,30.795,30.204,30.588,907222,0
2007-11-07,30.499,30.83,30.088,30.222,1512187,0
2007-11-08,30.669,30.92,29.085,29.945,1433760,0
2007-11-09,29.256,30.141,29.256,29.596,2806418,0
2007-11-12,29.274,29.89,27.753,27.887,2411258,0
2007-11-13,27.887,29.469,27.823,29.469,1727959,0
2007-11-14,29.721,30.088,29.112,29.274,1116400,0
2007-11-15,29.506,29.506,27.931,28.432,1163499,0
2007-11-16,28.619,29.076,27.546,28.137,1621915,0
2007-11-19,27.672,27.947,26.454,27.153,1538132,0
2007-11-20,27.304,27.769,27.01,27.098,1126236,0
2007-11-21,26.588,27.51,26.311,26.811,1714151,0
2007-11-23,27.473,27.473,26.983,27.135,795482,0
2007-11-26,28.147,28.503,27.241,27.269,1572606,0
2007-11-27,27.43,28.109,27.34,27.672,1762747,0
2007-11-28,27.743,29.112,27.743,28.763,1932280,0
2007-11-29,29.005,29.282,28.449,28.638,778817,0
2007-11-30,28.968,29.506,28.683,28.996,1045160,0
2007-12-03,29.256,29.256,28.583,29.023,1371840,0
2007-12-04,28.977,29.514,28.772,28.862,964432,0
2007-12-05,28.96,30.195,28.96,29.873,1550557,0
2007-12-06,30.132,30.132,29.453,29.829,1919399,0
2007-12-07,29.936,30.428,29.846,30.222,559894,0
2007-12-10,30.024,31.305,29.899,31.098,1941936,0
2007-12-11,31.456,31.456,29.604,29.774,1447743,0
2007-12-12,30.66,30.759,30.097,30.446,737705,0
2007-12-13,30.438,30.438,29.514,30.248,645487,0
2007-12-14,30.024,30.606,29.622,29.998,555575,0
2007-12-17,29.989,30.374,29.569,29.755,1379886,0
2007-12-18,29.658,30.893,29.658,30.535,1129575,0
2007-12-19,30.884,31.162,30.016,30.187,1702179,0
2007-12-20,30.509,33.069,30.438,32.45,2783693,0
2007-12-21,32.467,34.338,32.467,33.927,2162291,0
2007-12-24,33.703,34.303,33.595,33.837,214876,0
2007-12-26,33.998,34.5,33.471,34.277,535013,0
2007-12-27,34.231,34.267,33.534,33.812,384947,0
2007-12-28,33.918,34.74,33.72,34.383,1375080,0
2007-12-31,34.644,34.644,33.668,34.159,474202,0
2008-01-02,34.159,34.937,32.619,32.996,1383013,0
2008-01-03,33.309,34.168,32.79,33.677,973597,0
2008-01-04,33.229,33.237,31.672,31.931,1559002,0
2008-01-07,31.806,33.488,31.806,33.363,1497995,0
2008-01-08,33.561,34.151,32.934,33.346,1641543,0
2008-01-09,33.246,33.434,31.896,33.229,1511179,0
2008-01-10,33.022,34.445,32.944,34.222,1747732,0
2008-01-11,33.918,34.071,32.961,33.166,4521921,0
2008-01-14,33.471,33.613,32.334,32.987,1043547,0
2008-01-15,32.593,32.845,31.447,31.51,1342118,0
2008-01-16,31.339,31.869,30.563,31.395,1554067,0
2008-01-17,31.404,31.797,29.746,29.864,1349078,0
2008-01-18,30.471,31.126,29.989,30.982,1502131,0
2008-01-22,29.686,31.599,29.399,30.778,1435421,0
2008-01-23,30.213,31.77,28.942,31.548,1598534,0
2008-01-24,32.003,32.406,31.681,32.164,1170036,0
2008-01-25,32.577,32.934,31.357,31.896,940857,0
2008-01-28,31.548,32.485,30.838,32.074,797382,0
2008-01-29,32.415,33.417,32.351,32.952,1189927,0
2008-01-30,32.521,33.434,31.994,32.549,803527,0
2008-01-31,32.388,32.72,31.725,32.199,1544144,0
2008-02-01,32.217,33.812,32.217,33.515,1558759,0
2008-02-04,33.515,34.472,33.434,34.277,1058908,0
2008-02-05,33.156,33.452,32.568,33.38,1278810,0
2008-02-06,33.551,33.98,33.004,33.175,880269,0
2008-02-07,32.665,34.697,32.593,34.634,1602393,0
2008-02-08,34.778,36.002,34.402,35.323,2141142,0
2008-02-11,36.057,37.05,35.636,36.602,2383835,0
2008-02-12,37.264,37.739,36.694,37.578,2154049,0
2008-02-13,38.34,38.409,37.003,37.372,2666882,0
2008-02-14,37.453,37.543,36.253,36.711,1447670,0
2008-02-15,36.513,36.647,35.886,36.647,1251941,0
2008-02-19,37.766,39.278,37.282,38.348,2931485,0
2008-02-20,38.169,38.374,36.781,37.605,2073501,0
2008-02-21,37.595,37.882,37.194,37.497,872113,0
2008-02-22,37.587,38.482,37.372,38.284,959868,0
2008-02-25,38.383,38.822,37.739,38.795,949805,0
2008-02-26,38.84,38.973,38.071,38.75,857589,0
2008-02-27,38.419,38.76,37.901,38.437,1528605,0
2008-02-28,38.223,38.473,37.534,37.748,1002538,0
2008-02-29,37.212,37.605,35.583,35.797,1472117,0
2008-03-03,35.993,37.114,35.76,36.602,897654,0
2008-03-04,36.344,37.175,35.932,36.326,973752,0
2008-03-05,36.326,37.901,36.299,37.194,921461,0
2008-03-06,36.719,36.781,36.03,36.243,708797,0
2008-03-07,35.797,36.28,34.831,35.081,1066553,0
2008-03-10,34.75,35.413,34.267,34.49,861236,0
2008-03-11,34.912,36.55,34.912,36.191,1043898,0
2008-03-12,36.387,36.996,35.977,36.03,849755,0
2008-03-13,35.876,37.364,35.261,37.022,972946,0
2008-03-14,37.703,37.703,35.716,36.057,891319,0
2008-03-17,35.341,36.201,33.812,35.403,1284705,0
2008-03-18,36.485,36.485,35.466,36.443,812856,0
2008-03-19,36.862,37.194,35.144,35.171,1167761,0
2008-03-20,35.064,35.913,34.687,35.483,806767,0
2008-03-24,35.96,37.355,35.96,36.996,1096398,0
2008-03-25,36.97,37.543,36.503,37.078,706716,0
2008-03-26,37.059,37.138,36.307,36.781,513841,0
2008-03-27,36.772,37.355,36.262,37.095,709443,0
2008-03-28,37.257,37.559,36.36,36.541,503271,0
2008-03-31,36.656,37.659,36.558,37.391,990709,0
2008-04-01,37.891,39.367,37.811,38.992,2066194,0
2008-04-02,39.117,39.19,38.311,38.482,1349988,0
2008-04-03,38.635,38.76,37.534,38.302,1165467,0
2008-04-04,38.276,39.234,37.811,38.688,804524,0
2008-04-07,37.998,39.914,37.864,38.098,1180376,0
2008-04-08,38.598,38.777,38.123,38.374,1044292,0
2008-04-09,38.903,38.903,37.659,38.33,1022870,0
2008-04-10,38.679,39.852,38.437,39.645,1570798,0
2008-04-11,39.483,40.201,39.153,39.726,1489272,0
2008-04-14,39.878,41.059,39.788,40.522,1699762,0
2008-04-15,41.149,41.149,39.96,40.28,1014117,0
2008-04-16,40.335,40.943,39.69,39.977,2201893,0
2008-04-17,39.609,39.878,38.939,39.476,1161109,0
2008-04-18,40.003,40.011,39.153,39.459,1136040,0
2008-04-21,38.939,39.844,38.688,39.779,1455493,0
2008-04-22,40.003,40.003,38.705,39.584,1996246,0
2008-04-23,39.825,39.825,38.921,39.278,1203588,0
2008-04-24,39.593,39.593,38.367,39.251,1507292,0
2008-04-25,40.057,40.057,39.091,39.334,1123055,0
2008-04-28,39.825,40.011,39,39.618,877967,0
2008-04-29,39.483,39.492,37.721,38.214,1937404,0
2008-04-30,37.998,39.422,37.998,38.884,1930768,0
2008-05-01,39.153,39.431,38.16,39.108,2209356,0
2008-05-02,39.199,39.325,38.482,39.108,1479839,0
2008-05-05,39.287,39.377,38.893,39.199,659510,0
2008-05-06,39.199,40.137,39.125,40.076,1591218,0
2008-05-07,40.262,40.415,39.278,39.492,1362841,0
2008-05-08,39.942,40.271,39.645,39.718,705716,0
2008-05-09,39.037,40.111,39.037,39.852,577384,0
2008-05-12,40.111,40.621,39.734,40.317,797649,0
2008-05-13,40.362,41.928,40.362,41.453,1620941,0
2008-05-14,41.963,41.963,41.149,41.157,834721,0
2008-05-15,41.508,41.508,40.271,41.096,997934,0
2008-05-16,41.078,41.499,40.988,41.165,431697,0
2008-05-19,41.49,41.588,40.943,41.328,1165828,0
2008-05-20,41.248,41.4,40.594,40.674,655548,0
2008-05-21,40.817,40.817,39.942,40.478,600503,0
2008-05-22,40.362,40.684,39.69,39.96,786142,0
2008-05-23,39.556,42.24,39.547,41.794,2385553,0
2008-05-27,42.053,42.196,40.845,41.131,1083504,0
2008-05-28,41.615,41.928,41.032,41.508,933842,0
2008-05-29,41.481,43.064,41.3,42.491,2191706,0
2008-05-30,41.713,42.616,41.713,42.107,1767746,0
2008-06-02,42.107,42.41,41.239,41.499,726560,0
2008-06-03,41.883,41.883,39.977,40.576,848799,0
2008-06-04,40.29,40.415,39.734,40.011,1537513,0
2008-06-05,40.029,40.621,40.029,40.271,802428,0
2008-06-06,40.048,40.155,38.223,38.492,1836989,0
2008-06-09,38.679,38.884,37.927,38.393,894140,0
2008-06-10,37.811,38.132,37.345,37.48,892578,0
2008-06-11,37.319,37.568,36.702,37.516,2155166,0
2008-06-12,38.321,40.039,38.321,39.162,3101482,0
2008-06-13,39.422,39.718,39.046,39.45,953840,0
2008-06-16,38.492,39.709,38.492,39.403,603083,0
2008-06-17,39.19,39.825,39.028,39.315,900045,0
2008-06-18,38.75,39.117,38.132,38.205,1151929,0
2008-06-19,37.776,38.688,37.534,38.473,751541,0
2008-06-20,38.007,38.518,37.022,37.212,893212,0
2008-06-23,38.34,39.483,37.927,38.098,1682939,0
2008-06-24,37.524,38.903,37.247,38.526,2303429,0
2008-06-25,38.428,39.018,38.017,38.93,1098469,0
2008-06-26,38.482,38.912,37.811,38.473,1095877,0
2008-06-27,38.777,39.869,38.284,39.393,1402438,0
2008-06-30,39.752,41.041,39.52,40.729,1330952,0
2008-07-01,40.442,40.505,39.268,40.021,1199477,0
2008-07-02,39.77,40.531,38.142,38.428,1389468,0
2008-07-03,38.098,38.83,37.846,38.383,564402,0
2008-07-07,38.607,39.673,38.089,39.341,1162871,0
2008-07-08,39.199,40.469,39.064,40.362,2024981,0
2008-07-09,40.711,41.559,39.923,40.631,2006053,0
2008-07-10,40.585,41.123,39.565,40.228,1269836,0
2008-07-11,40.155,40.353,38.465,39,1608645,0
2008-07-14,39.19,39.645,38.348,38.893,1102164,0
2008-07-15,37.98,39.19,37.82,38.848,1554976,0
2008-07-16,39.162,40.379,38.912,40.103,1920299,0
2008-07-17,40.396,41.265,40.28,40.871,1525589,0
2008-07-18,41.257,41.257,40.146,40.631,1206431,0
2008-07-21,40.836,41.165,40.067,40.325,1039867,0
2008-07-22,39.609,40.379,39.593,40.182,929024,0
2008-07-23,40.192,40.192,38.822,39.134,2534757,0
2008-07-24,39.091,39.798,38.052,38.473,2646242,0
2008-07-25,38.661,39.082,38.492,39.037,900652,0
2008-07-28,39.278,41.954,39.153,40.549,2941680,0
2008-07-29,40.809,41.059,40.362,40.836,1866384,0
2008-07-30,41.374,42.321,41.131,41.319,1878482,0
2008-07-31,41.3,41.39,40.496,41.041,1416350,0
2008-08-01,41.041,42.15,41.006,41.856,1408741,0
2008-08-04,41.856,42.635,41.802,42.321,890680,0
2008-08-05,42.626,43.278,41.981,42.572,1058985,0
2008-08-06,42.921,44.604,42.465,44.201,1900686,0
2008-08-07,43.752,43.752,42.554,42.688,1748970,0
2008-08-08,40.881,42.544,40.631,42.446,1842551,0
2008-08-11,42.24,42.24,41.139,41.407,1410586,0
2008-08-12,41.731,41.828,40.746,41.39,886878,0
2008-08-13,41.499,41.828,40.943,41.828,640602,0
2008-08-14,41.499,42.509,41.499,42.178,1018368,0
2008-08-15,41.883,42.544,41.883,42.367,1313941,0
2008-08-18,42.866,42.992,42.359,42.4,675884,0
2008-08-19,42.062,43.233,41.954,43.091,648412,0
2008-08-20,43.242,43.502,42.679,42.948,917862,0
2008-08-21,42.939,43.333,42.035,42.383,833981,0
2008-08-22,42.4,42.715,42.062,42.41,514495,0
2008-08-25,41.928,42.025,41.309,41.39,432699,0
2008-08-26,41.766,41.766,40.228,40.559,1200320,0
2008-08-27,40.719,40.934,39.726,39.96,1119637,0
2008-08-28,39.19,40.353,39.181,40.182,1040283,0
2008-08-29,39.609,40.192,39.476,39.752,1441716,0
2008-09-02,40.165,41.462,39.914,40.862,1505386,0
2008-09-03,40.845,41.282,40.209,40.576,954756,0
2008-09-04,40.119,41.096,39.914,40.011,1505124,0
2008-09-05,39.779,40.219,39.251,39.752,1177457,0
2008-09-08,41.068,41.407,40.228,41.4,1549704,0
2008-09-09,41.356,41.972,40.836,41.032,1546871,0
2008-09-10,40.934,41.811,38.536,39.073,2392063,0
2008-09-11,38.007,40.684,38.007,40.631,1609874,0
2008-09-12,40.182,41.4,40.137,41.4,1035202,0
2008-09-15,39.718,41.184,39.377,39.635,1230228,0
2008-09-16,38.51,38.84,37.272,38.409,2140882,0
2008-09-17,37.945,38.061,34.284,35.055,3875100,0
2008-09-18,35.251,37.641,32.887,36.694,3487146,0
2008-09-19,38.267,39.19,35.323,36.611,5518764,0
2008-09-22,35.117,36.97,35.117,36.513,1408834,0
2008-09-23,37.032,37.041,35.743,36.038,1436987,0
2008-09-24,35.797,36.243,35.315,35.492,2623524,0
2008-09-25,35.349,35.96,35.296,35.835,2064736,0
2008-09-26,34.661,35.27,34.356,34.956,1376721,0
2008-09-29,34.894,34.894,30.804,31.385,2328347,0
2008-09-30,31.626,34.133,31.626,34.133,2292257,0
2008-10-01,34.007,34.411,33.05,34.159,1624088,0
2008-10-02,33.64,33.649,31.869,32.878,2144533,0
2008-10-03,32.952,34.303,32.593,33.156,2317986,0
2008-10-06,30.866,31.501,27.269,29.434,3703851,0
2008-10-07,28.647,30.024,27.483,27.483,3466446,0
2008-10-08,25.917,28.378,22.793,27.923,2924308,0
2008-10-09,28.181,30.419,25.693,25.693,2067916,0
2008-10-10,24.002,24.637,22.175,24.072,2564521,0
2008-10-13,25.917,29.21,25.524,29.14,3412445,0
2008-10-14,30.688,30.688,27.045,27.6,2081828,0
2008-10-15,25.747,26.848,24.656,25.246,1683080,0
2008-10-16,25.218,25.227,23.126,24.665,2149395,0
2008-10-17,23.859,26.848,23.697,25.469,2950567,0
2008-10-20,25.953,26.311,25.317,26.266,1317290,0
2008-10-21,25.371,25.55,24.341,24.485,804686,0
2008-10-22,23.688,23.804,21.191,21.8,1518317,0
2008-10-23,22.194,22.92,19.795,20.082,3385777,0
2008-10-24,17.907,19.725,17.907,18.417,3192195,0
2008-10-27,18.301,18.694,17.164,17.228,2309815,0
2008-10-28,18.48,20.503,16.824,20.43,3077745,0
2008-10-29,20.361,22.597,19.376,21.524,3004941,0
2008-10-30,22.373,23.762,22.114,22.784,1533967,0
2008-10-31,23.062,23.062,21.962,22.634,1490105,0
2008-11-03,22.643,24.128,22.643,24.128,1650219,0
2008-11-04,24.62,26.275,24.62,26.132,2097490,0
2008-11-05,25.595,25.595,24.476,24.727,1607082,0
2008-11-06,24.44,24.799,23.929,24.063,2030523,0
2008-11-07,24.281,25.265,23.975,25.265,1113394,0
2008-11-10,25.836,26.365,25.542,26.114,1252705,0
2008-11-11,25.757,25.882,24.109,24.824,1503205,0
2008-11-12,24.031,24.431,23.475,23.938,2105028,0
2008-11-13,23.887,26.141,23.17,26.034,2392988,0
2008-11-14,25.765,26.123,24.665,25.121,2504160,0
2008-11-17,24.807,25.148,24.1,24.44,1135394,0
2008-11-18,24.333,24.907,23.887,24.45,2130730,0
2008-11-19,24.397,24.898,22.096,22.122,1893022,0
2008-11-20,21.747,22.168,20.574,20.655,1793115,0
2008-11-21,21.201,22.643,20.879,22.597,1666721,0
2008-11-24,23.232,24.708,22.667,24.189,1768173,0
2008-11-25,24.207,25.317,23.268,23.947,1096813,0
2008-11-26,23.841,25.424,23.581,25.424,908307,0
2008-11-28,25.237,25.524,24.503,24.62,592463,0
2008-12-01,23.905,24.253,23.35,23.411,1190305,0
2008-12-02,23.868,24.271,23.563,24.271,1359458,0
2008-12-03,23.627,24.476,23.394,24.315,876908,0
2008-12-04,24.002,24.406,23.527,23.905,1803950,0
2008-12-05,23.67,24.958,23.5,24.916,2045480,0
2008-12-08,25.408,26.347,25.084,25.98,1437251,0
2008-12-09,25.55,25.693,24.799,25.424,1254033,0
2008-12-10,24.368,26.375,24.368,26.356,1435761,0
2008-12-11,26.007,27.019,25.738,26.203,1104490,0
2008-12-12,24.387,26.347,24.164,26.337,1439678,0
2008-12-15,25.792,26.742,25.014,26.293,1298402,0
2008-12-16,26.15,27.59,25.39,27.421,1491082,0
2008-12-17,27.107,27.144,25.908,26.759,1456603,0
2008-12-18,26.839,27.269,26.517,26.795,905354,0
2008-12-19,26.767,27.144,26.669,26.829,1079802,0
2008-12-22,26.007,26.938,26.007,26.82,650430,0
2008-12-23,26.973,27,26.4,26.534,694673,0
2008-12-24,26.32,26.75,26.203,26.544,184882,0
2008-12-26,26.811,26.928,26.365,26.776,248310,0
2008-12-29,26.848,26.938,26.257,26.382,1097789,0
2008-12-30,26.633,26.945,26.337,26.795,595985,0
2008-12-31,26.742,27.241,26.473,26.964,466762,0
2009-01-02,27,28.915,27,28.692,498602,0
2009-01-05,28.808,29.067,28.181,28.388,687034,0
2009-01-06,29.005,29.174,28.198,28.457,765028,0
2009-01-07,28.012,28.022,27.125,27.287,591245,0
2009-01-08,27.019,27.125,26.525,26.617,2605705,0
2009-01-09,26.875,27.045,26.043,26.222,1030696,0
2009-01-12,26.007,26.087,25.542,25.747,1078271,0
2009-01-13,25.693,26.034,25.218,25.542,995839,0
2009-01-14,25.102,25.505,24.216,24.476,1592978,0
2009-01-15,25.084,26.24,24.772,26.034,1798292,0
2009-01-16,26.624,26.829,25.962,26.356,1055239,0
2009-01-20,26.222,26.32,25.112,25.218,1101671,0
2009-01-21,25.56,26.051,25.274,26.034,1220989,0
2009-01-22,25.434,25.818,25.175,25.505,1117369,0
2009-01-23,24.916,25.998,24.916,25.64,743256,0
2009-01-26,25.845,26.525,25.649,25.901,1026302,0
2009-01-27,25.98,26.257,25.577,25.631,1191218,0
2009-01-28,25.98,26.222,25.818,26.159,1535786,0
2009-01-29,26.097,26.097,25.032,25.326,669137,0
2009-01-30,24.324,25.577,24.324,25.192,1176919,0
2009-02-02,25.058,25.818,24.763,25.309,976758,0
2009-02-03,25.461,26.068,25.023,25.524,1365177,0
2009-02-04,25.711,26.007,24.341,24.476,2271613,0
2009-02-05,24.359,24.512,23.905,24.198,3205747,0
2009-02-06,24.476,25.55,24.298,25.246,1964865,0
2009-02-09,25.05,25.371,24.503,24.575,1858569,0
2009-02-10,24.44,25.014,23.071,23.35,1267823,0
2009-02-11,23.411,23.795,23.178,23.519,714873,0
2009-02-12,23.619,24.063,23.126,23.725,1124584,0
2009-02-13,23.77,24.039,23.411,23.706,881453,0
2009-02-17,22.723,23.242,21.918,21.988,1435134,0
2009-02-18,22.025,22.4,21.818,22.141,1329001,0
2009-02-19,22.373,22.634,21.766,21.836,630102,0
2009-02-20,21.478,21.818,20.136,21.21,1016520,0
2009-02-23,21.362,21.667,20.789,20.94,1116921,0
2009-02-24,20.744,21.415,20.744,21.29,905206,0
2009-02-25,20.879,21.317,20.459,20.897,1142014,0
2009-02-26,20.377,21.783,20.377,21.227,1090077,0
2009-02-27,20.932,20.986,20.503,20.619,2103820,0
2009-03-02,20.073,20.629,17.953,18.794,1653209,0
2009-03-03,19.206,19.392,18.383,18.463,1513498,0
2009-03-04,18.759,19.553,18.759,19.233,1403057,0
2009-03-05,18.865,18.919,17.559,17.818,2365354,0
2009-03-06,17.898,18.517,17.514,17.944,1939892,0
2009-03-09,17.666,18.301,17.594,17.853,1456050,0
2009-03-10,18.087,19.233,18.006,19.169,1411755,0
2009-03-11,19.25,19.984,18.365,19.669,1443845,0
2009-03-12,19.777,20.709,19.475,20.601,1765669,0
2009-03-13,20.861,22.016,20.638,21.872,1473562,0
2009-03-16,21.076,22.945,21.076,22.409,1063007,0
2009-03-17,22.4,22.991,22.016,22.945,944738,0
2009-03-18,22.902,23.268,22.31,23.126,1035189,0
2009-03-19,23.678,23.678,22.472,22.75,1194594,0
2009-03-20,22.81,23.045,22.508,22.685,540913,0
2009-03-23,22.534,23.822,22.534,23.725,982966,0
2009-03-24,23.206,23.42,22.927,23.286,1284976,0
2009-03-25,23.466,23.581,22.936,23.475,1130834,0
2009-03-26,23.77,23.778,23.232,23.536,1705137,0
2009-03-27,22.91,23.187,22.768,22.866,1799698,0
2009-03-30,22.364,22.81,21.756,22.194,1387756,0
2009-03-31,22.784,22.982,22.391,22.56,1240366,0
2009-04-01,22.534,22.793,22.087,22.616,1243729,0
2009-04-02,22.954,24.225,22.954,23.966,1719443,0
2009-04-03,23.85,25.237,23.619,25.2,941606,0
2009-04-06,25.14,25.274,24.637,24.968,697102,0
2009-04-07,24.575,24.61,23.975,24.091,783591,0
2009-04-08,24.164,24.79,24.128,24.406,704318,0
2009-04-09,24.871,25.631,24.781,24.958,620497,0
2009-04-13,24.879,25.227,24.637,25.058,826308,0
2009-04-14,24.79,25.702,24.503,25.183,1161404,0
2009-04-15,25.55,25.55,24.843,25.317,780351,0
2009-04-16,25.336,25.863,25.121,25.81,790772,0
2009-04-17,25.765,26.32,25.631,25.962,847788,0
2009-04-20,25.424,25.496,24.941,25.157,725984,0
2009-04-21,25.148,26.39,24.977,26.106,911541,0
2009-04-22,25.845,26.866,25.845,26.463,800192,0
2009-04-23,26.427,27.071,26.375,27.071,863984,0
2009-04-24,27.241,27.6,26.866,27.08,736237,0
2009-04-27,25.863,25.863,24.476,24.817,2184339,0
2009-04-28,24.807,24.807,24.172,24.549,1889811,0
2009-04-29,24.852,26.92,24.833,26.552,2053296,0
2009-04-30,26.177,27.6,25.166,25.336,1927272,0
2009-05-01,25.39,25.39,24.682,25.2,1334707,0
2009-05-04,25.659,26.266,25.595,25.872,2087781,0
2009-05-05,25.818,26.293,25.255,26.159,2591155,0
2009-05-06,26.714,27.68,26.481,27.465,816985,0
2009-05-07,27.68,28.216,27.089,27.51,849288,0
2009-05-08,27.788,28.457,27.788,28.039,744855,0
2009-05-11,27.896,28.359,27.769,28.19,943338,0
2009-05-12,28.128,28.457,27.529,27.896,1217489,0
2009-05-13,27.689,27.814,27.135,27.385,1470459,0
2009-05-14,27.43,28.081,27.385,27.931,587978,0
2009-05-15,27.939,28.359,27.538,27.878,892050,0
2009-05-18,28.281,28.852,28.056,28.772,879985,0
2009-05-19,28.754,29.73,28.674,29.677,749708,0
2009-05-20,29.864,30.07,29.21,29.506,944538,0
2009-05-21,28.888,29.121,28.442,28.736,401711,0
2009-05-22,28.897,29.552,28.457,29.256,511871,0
2009-05-26,29.147,30.187,29.014,29.855,585972,0
2009-05-27,29.954,30.428,29.317,29.453,734933,0
2009-05-28,29.703,29.855,28.799,29.228,739676,0
2009-05-29,29.487,30.033,28.754,29.256,687913,0
2009-06-01,29.873,30.876,29.703,30.713,810814,0
2009-06-02,30.696,31.635,30.696,31.288,713680,0
2009-06-03,30.92,31.573,30.222,30.41,954967,0
2009-06-04,30.83,31.028,30.643,30.92,345708,0
2009-06-05,31.439,31.529,30.581,30.903,322162,0
2009-06-08,30.706,30.768,29.945,30.062,601210,0
2009-06-09,30.204,30.303,29.183,29.282,760046,0
2009-06-10,29.802,30.043,29.317,29.533,1030747,0
2009-06-11,29.73,30.222,29.694,29.774,511305,0
2009-06-12,29.604,29.764,29.362,29.578,549945,0
2009-06-15,29.327,29.327,28.638,28.692,473711,0
2009-06-16,28.852,29.067,27.725,27.743,547554,0
2009-06-17,27.448,27.923,27.053,27.715,824815,0
2009-06-18,27.965,28.425,27.931,28.063,772071,0
2009-06-19,28.416,28.924,27.6,27.805,549341,0
2009-06-22,27.6,27.635,26.525,26.607,879619,0
2009-06-23,26.598,26.945,26.517,26.811,1018655,0
2009-06-24,27.412,27.931,27.232,27.715,632403,0
2009-06-25,27.698,28.206,27.465,28.166,917666,0
2009-06-26,27.965,28.619,27.965,28.475,387657,0
2009-06-29,28.647,28.987,28.522,28.629,681511,0
2009-06-30,28.629,29.147,28.531,28.852,522221,0
2009-07-01,28.782,29.836,28.709,29.514,614096,0
2009-07-02,29.031,29.453,28.656,29.157,665139,0
2009-07-06,28.549,29.14,28.331,28.567,513658,0
2009-07-07,28.549,28.736,27.322,27.366,472715,0
2009-07-08,27.546,27.904,27.26,27.831,897746,0
2009-07-09,28.022,28.262,27.34,27.743,317736,0
2009-07-10,27.457,27.698,26.92,27.448,359860,0
2009-07-13,27.188,28.763,27.188,28.709,1191794,0
2009-07-14,28.727,29.112,28.475,28.87,654574,0
2009-07-15,29.291,30.257,29.256,30.187,924401,0
2009-07-16,30.294,30.588,29.514,29.686,703824,0
2009-07-17,30.168,30.177,29.497,29.596,689235,0
2009-07-20,30.016,30.088,29.389,29.908,794028,0
2009-07-21,30.123,30.24,29.317,29.945,340577,0
2009-07-22,29.846,30.722,29.658,30.141,572420,0
2009-07-23,30.248,31.816,30.213,31.645,538504,0
2009-07-24,31.832,31.896,31,31.483,335985,0
2009-07-27,31.548,31.877,30.92,31.725,361535,0
2009-07-28,31.626,32.424,31.573,32.324,572848,0
2009-07-29,32.181,32.665,31.716,32.521,696436,0
2009-07-30,32.934,33.677,32.878,33.488,850051,0
2009-07-31,33.462,34.697,33.434,34.545,970631,0
2009-08-03,35.565,35.923,34.947,35.807,1054662,0
2009-08-04,35.842,35.842,34.822,35.064,1243658,0
2009-08-05,35.134,35.951,35.046,35.529,570489,0
2009-08-06,36.182,36.397,35.117,35.403,612137,0
2009-08-07,35.894,36.262,35.009,35.76,672315,0
2009-08-10,35.565,35.876,35.153,35.547,648323,0
2009-08-11,35.413,35.421,33.954,34.231,800179,0
2009-08-12,34.105,34.392,33.774,33.854,1037284,0
2009-08-13,34.455,34.49,33.336,34.053,800054,0
2009-08-14,34.007,34.222,33.291,33.98,796231,0
2009-08-17,33.229,33.291,32.906,32.944,918190,0
2009-08-18,32.915,33.246,32.818,33.004,832751,0
2009-08-19,32.878,32.878,32.45,32.735,2803045,0
2009-08-20,32.934,34.338,32.809,34.141,2104985,0
2009-08-21,34.284,34.839,34.088,34.831,1373987,0
2009-08-24,34.937,35.609,34.187,34.365,1308520,0
2009-08-25,34.445,34.839,34.222,34.713,1523148,0
2009-08-26,34.644,34.903,34.303,34.5,1831496,0
2009-08-27,34.258,34.472,33.954,34.071,830788,0
2009-08-28,34.114,34.5,34.062,34.293,673680,0
2009-08-31,34.105,34.105,32.225,32.559,984390,0
2009-09-01,31.922,32.577,30.722,30.768,1241419,0
2009-09-02,30.66,31.51,30.312,31.189,997235,0
2009-09-03,31.357,32.057,31.088,32.03,1166242,0
2009-09-04,32.038,32.711,31.922,32.601,811301,0
2009-09-08,33.166,33.899,32.818,33.488,1001737,0
2009-09-09,33.891,33.927,32.854,33.059,1293229,0
2009-09-10,33.012,33.113,32.476,32.619,1235979,0
2009-09-11,32.72,33.184,31.806,33.022,912299,0
2009-09-14,32.568,32.772,32.388,32.531,1019865,0
2009-09-15,32.459,32.744,32.406,32.531,1835143,0
2009-09-16,32.827,33.121,32.629,32.827,1467329,0
2009-09-17,33.104,33.104,32.593,32.637,1618150,0
2009-09-18,33.069,33.274,32.369,32.549,1245096,0
2009-09-21,32.504,32.521,31.465,31.85,1222803,0
2009-09-22,32.217,32.308,31.752,32.11,628502,0
2009-09-23,32.181,32.684,32.066,32.244,2442132,0
2009-09-24,32.369,33.147,32.369,32.979,2091878,0
2009-09-25,32.952,32.952,32.36,32.476,776960,0
2009-09-28,32.878,33.147,32.577,32.845,1060351,0
2009-09-29,32.726,33.113,32.72,32.915,879046,0
2009-09-30,33.086,34.258,32.887,34.053,1922737,0
2009-10-01,33.659,40.925,32.897,39.734,11903970,0
2009-10-02,39.476,41.525,38.84,40.889,14359724,0
2009-10-05,39.886,41.149,39.852,40.585,4237056,0
2009-10-06,40.845,41.542,40.827,41.105,2247406,0
2009-10-07,41.078,42.438,40.406,41.149,2186013,0
2009-10-08,41.265,41.265,40.201,40.325,2395207,0
2009-10-09,40.325,40.782,39.537,39.7,1701816,0
2009-10-12,40.522,40.702,39.117,39.609,1927518,0
2009-10-13,39.529,39.7,38.544,38.83,2643103,0
2009-10-14,39.681,39.807,37.122,38.437,4728707,0
2009-10-15,38.232,40.192,38.232,40.128,3350136,0
2009-10-16,39.393,41.856,39.171,41.006,4650886,0
2009-10-19,40.567,40.746,39.878,39.977,3104512,0
2009-10-20,40.165,40.28,39.422,39.663,2342096,0
2009-10-21,39.575,40.594,39.483,39.798,1631246,0
2009-10-22,40.262,40.262,39.056,39.834,1156503,0
2009-10-23,39.984,40.711,39.798,40.128,1715026,0
2009-10-26,40.244,41.059,39.609,39.914,2074762,0
2009-10-27,40.469,40.469,39.199,39.744,1133322,0
2009-10-28,39.234,39.798,38.715,38.76,1452444,0
2009-10-29,39.287,40.029,38.973,39.96,1324487,0
2009-10-30,39.752,40.387,38.321,38.76,1537462,0
2009-11-02,37.998,39.709,37.73,39.125,1354170,0
2009-11-03,38.16,38.571,37.998,38.267,2123617,0
2009-11-04,38.75,39.492,38.465,38.59,2445205,0
2009-11-05,38.383,38.822,37.73,38.795,1144260,0
2009-11-06,38.367,38.966,37.829,38.169,1605487,0
2009-11-09,39.422,39.422,38.696,39.064,1734720,0
2009-11-10,38.973,39.422,38.83,39.046,1050851,0
2009-11-11,39.359,39.788,39.171,39.51,1131845,0
2009-11-12,39.296,39.547,38.983,39.037,944277,0
2009-11-13,38.795,39.242,38.705,38.93,1089638,0
2009-11-16,39.064,39.645,38.804,39.467,1092864,0
2009-11-17,39.325,39.601,38.973,39.584,785550,0
2009-11-18,39.529,40.011,39.082,39.752,1134385,0
2009-11-19,39.584,39.618,38.75,38.903,1629447,0
2009-11-20,38.696,39.153,38.348,38.947,1158666,0
2009-11-23,39.224,39.575,38.742,39.422,1287524,0
2009-11-24,39.181,41.139,39.117,40.889,2445588,0
2009-11-25,40.988,42.044,39.834,40.45,4141892,0
2009-11-27,39.315,41.364,39.134,40.827,2730297,0
2009-11-30,40.953,41.078,40.28,40.729,815895,0
2009-12-01,41.157,42.304,40.881,42.248,1928032,0
2009-12-02,42.491,43.056,42.285,42.84,1810127,0
2009-12-03,42.974,43.709,42.509,43.342,1213183,0
2009-12-04,43.403,44.182,43.056,43.852,1513124,0
2009-12-07,43.862,44.201,43.181,43.297,1759397,0
2009-12-08,43.135,43.172,41.597,41.722,1766452,0
2009-12-09,41.972,42.741,41.3,42.373,2451010,0
2009-12-10,42.554,43.047,42.15,42.921,1590172,0
2009-12-11,42.957,44.433,42.957,43.583,1885921,0
2009-12-14,43.602,43.807,43.01,43.27,1310820,0
2009-12-15,43.278,43.403,42.608,42.948,1280674,0
2009-12-16,42.751,43.386,42.474,42.6,1395025,0
2009-12-17,41.642,42.679,41.642,41.749,951768,0
2009-12-18,41.668,42.016,40.684,41.775,1404331,0
2009-12-21,41.676,42.349,41.499,41.633,994443,0
2009-12-22,41.668,42.849,41.642,42.733,884857,0
2009-12-23,42.778,44.13,42.563,43.583,1029753,0
2009-12-24,43.556,43.94,43.458,43.762,282499,0
2009-12-28,43.441,43.987,43.225,43.395,473896,0
2009-12-29,43.242,43.359,42.885,43.091,600391,0
2009-12-30,42.912,43.217,42.509,42.751,360382,0
2009-12-31,42.733,43.422,42.643,42.849,472015,0
2010-01-04,43.217,44.702,43.153,44.655,710891,0
2010-01-05,44.595,44.631,43.441,43.593,1039735,0
2010-01-06,43.583,44.505,43.325,44.201,750615,0
2010-01-07,44.201,44.98,44.102,44.756,1194336,0
2010-01-08,44.952,44.952,44.228,44.539,976850,0
2010-01-11,41.265,41.3,37.998,38.482,12786883,0
2010-01-12,38.921,39.816,38.742,39.502,5481358,0
2010-01-13,39.359,39.932,39.091,39.681,2749104,0
2010-01-14,39.734,39.844,39.325,39.377,2762151,0
2010-01-15,39.467,39.709,38.848,39.259,1423977,0
2010-01-19,39.51,39.627,39.125,39.412,1781570,0
2010-01-20,39.242,39.393,38.858,39.19,1577741,0
2010-01-21,39.377,39.377,37.873,38.5,2685524,0
2010-01-22,38.482,38.536,37.82,38.061,1970990,0
2010-01-25,38.635,38.643,37.668,37.972,937561,0
2010-01-26,37.678,38.08,37.399,37.721,1411766,0
2010-01-27,37.453,37.712,36.916,37.337,1852622,0
2010-01-28,37.587,37.972,37.013,37.855,1517359,0
2010-01-29,37.98,38.276,37.614,37.73,1837621,0
2010-02-01,37.685,37.963,37.372,37.873,634572,0
2010-02-02,38.367,38.383,37.955,38.223,919357,0
2010-02-03,38.205,38.393,37.955,38.169,848103,0
2010-02-04,37.802,37.802,36.378,36.531,1174047,0
2010-02-05,36.594,36.925,35.769,36.684,1462543,0
2010-02-08,36.744,37.131,36.36,36.628,579119,0
2010-02-09,37.05,37.462,36.628,37.122,1094353,0
2010-02-10,37.003,37.194,36.344,36.694,1029427,0
2010-02-11,36.656,37.364,36.262,37.31,1582811,0
2010-02-12,37.041,37.382,36.763,36.988,1470365,0
2010-02-16,37.22,37.47,37.003,37.23,1272348,0
2010-02-17,37.327,37.632,37.175,37.497,1972071,0
2010-02-18,37.668,37.837,37.462,37.568,1813576,0
2010-02-19,37.399,37.568,37.095,37.364,1343089,0
2010-02-22,37.568,37.748,37.239,37.587,1521545,0
2010-02-23,37.595,37.748,37.3,37.48,1134324,0
2010-02-24,37.936,37.936,37.291,37.489,580032,0
2010-02-25,37.087,37.98,36.819,37.927,1132193,0
2010-02-26,37.837,38.455,37.425,38.302,1125925,0
2010-03-01,38.34,39.251,38.106,39.143,939991,0
2010-03-02,39.779,40.067,39.529,39.816,2346914,0
2010-03-03,39.977,40.299,39.852,40.076,969700,0
2010-03-04,40.155,40.362,39.886,40.209,908321,0
2010-03-05,40.387,40.845,40.173,40.8,1029924,0
2010-03-08,40.576,41.165,40.487,41.068,1237472,0
2010-03-09,40.871,41.374,40.746,41.131,2080601,0
2010-03-10,41.087,41.434,41.068,41.356,929442,0
2010-03-11,41.203,41.364,41.006,41.364,1217346,0
2010-03-12,41.749,41.749,41.068,41.374,694731,0
2010-03-15,41.347,41.407,40.897,41.319,1702329,0
2010-03-16,41.309,41.416,40.996,41.149,1113367,0
2010-03-17,41.356,41.624,41.3,41.615,1461594,0
2010-03-18,41.65,42.15,41.274,41.802,1686475,0
2010-03-19,41.794,42.178,41.364,41.578,1337328,0
2010-03-22,41.05,42.187,40.756,42.008,913952,0
2010-03-23,42.24,42.509,41.883,42.465,1112411,0
2010-03-24,42.34,42.697,42.294,42.59,1303753,0
2010-03-25,42.778,43.001,42.41,42.446,1158513,0
2010-03-26,42.383,42.383,41.569,41.794,707665,0
2010-03-29,41.624,42.391,41.624,42.178,577863,0
2010-03-30,42.178,42.643,42.025,42.367,688972,0
2010-03-31,42.285,43.108,42.285,42.535,791487,0
2010-04-01,42.992,43.395,42.849,43.181,668680,0
2010-04-05,43.126,43.681,43.028,43.225,609294,0
2010-04-06,43.233,43.574,43.037,43.52,1228825,0
2010-04-07,43.493,43.762,43.316,43.468,1190017,0
2010-04-08,43.172,43.351,42.823,42.992,1096774,0
2010-04-09,43.099,43.547,42.992,43.458,407263,0
2010-04-12,43.574,43.727,43.376,43.627,572836,0
2010-04-13,43.887,43.887,43.172,43.556,1388917,0
2010-04-14,43.593,43.709,42.957,43.376,1032473,0
2010-04-15,43.153,43.413,42.885,43.047,836389,0
2010-04-16,43.056,43.099,41.407,41.407,996178,0
2010-04-19,41.184,41.794,40.782,41.624,1171125,0
2010-04-20,41.865,42.59,41.516,42.24,890661,0
2010-04-21,42.266,42.957,42.16,42.688,826796,0
2010-04-22,42.321,42.59,41.946,42.373,833093,0
2010-04-23,42.373,43.047,42.169,42.992,1406757,0
2010-04-26,43.162,43.359,42.544,42.751,1119463,0
2010-04-27,42.517,42.725,41.157,41.175,931641,0
2010-04-28,41.588,41.819,40.836,41.533,1270604,0
2010-04-29,41.784,42.4,41.597,42.258,689857,0
2010-04-30,42.141,42.67,42.035,42.359,616369,0
2010-05-03,42.554,42.76,41.946,42.035,390821,0
2010-05-04,41.533,41.65,40.048,40.111,1547273,0
2010-05-05,39.476,39.869,38.867,39.171,1116366,0
2010-05-06,39.1,39.556,36.531,37.936,1662170,0
2010-05-07,37.864,38.196,36.791,37.739,2337005,0
2010-05-10,40.29,40.54,39.073,39.744,1231894,0
2010-05-11,38.715,40.657,38.715,40.103,887136,0
2010-05-12,40.559,40.674,40.057,40.379,611792,0
2010-05-13,40.344,40.943,40.103,40.307,534073,0
2010-05-14,40.039,40.119,39.287,39.7,1115235,0
2010-05-17,39.673,40.094,38.795,39.367,1198530,0
2010-05-18,39.593,39.942,38.921,38.921,1064450,0
2010-05-19,38.651,38.93,37.355,37.73,1609102,0
2010-05-20,36.781,37.587,36.397,36.451,1555394,0
2010-05-21,36.271,37.408,35.913,37.355,1164753,0
2010-05-24,37.372,37.516,36.763,36.772,736930,0
2010-05-25,35.565,37.022,35.565,36.925,931141,0
2010-05-26,37.291,38.177,36.828,37.069,1109576,0
2010-05-27,37.757,39.082,37.516,39.082,936360,0
2010-05-28,38.428,38.875,37.453,37.748,1176302,0
2010-06-01,37.551,38.241,37.497,37.524,983533,0
2010-06-02,37.972,38.957,37.534,38.957,1012999,0
2010-06-03,39.018,39.709,38.651,39.341,957001,0
2010-06-04,38.67,39.393,38.4,38.939,1641579,0
2010-06-07,38.562,39.278,38.393,38.492,1145242,0
2010-06-08,38.428,39.028,38.294,38.795,750365,0
2010-06-09,39.073,39.788,38.795,38.973,698791,0
2010-06-10,39.529,40.371,39.529,40.317,676793,0
2010-06-11,39.825,41.087,39.635,41.05,824864,0
2010-06-14,41.65,42.035,41.096,41.175,675102,0
2010-06-15,41.749,41.928,41.096,41.802,703846,0
2010-06-16,41.4,42.169,41.309,41.874,339732,0
2010-06-17,42.008,42.178,41.444,41.838,493200,0
2010-06-18,41.794,42.349,41.559,42.044,499490,0
2010-06-21,42.795,43.019,41.499,41.874,1166440,0
2010-06-22,41.91,42.224,40.925,40.97,551041,0
2010-06-23,40.845,40.916,39.537,40.674,921584,0
2010-06-24,40.674,41.059,40.173,40.702,473798,0
2010-06-25,40.907,41.309,40.262,41.032,389879,0
2010-06-28,41.157,41.499,40.8,40.809,632135,0
2010-06-29,40.317,40.325,39.278,39.483,603860,0
2010-06-30,39.302,39.546,38.534,38.616,1343176,0
2010-07-01,38.661,38.715,37.641,38.518,1786307,0
2010-07-02,38.562,39.315,38.302,39.009,746307,0
2010-07-06,39.601,40.621,39.251,39.593,836864,0
2010-07-07,39.96,40.146,39.483,39.859,723363,0
2010-07-08,40.379,40.379,39.681,39.994,778578,0
2010-07-09,40.128,40.702,40.085,40.638,560185,0
2010-07-12,40.737,41.257,40.638,41.222,638694,0
2010-07-13,41.685,41.99,41.472,41.481,1148818,0
2010-07-14,41.203,41.775,41.203,41.542,444370,0
2010-07-15,41.416,41.615,41.041,41.434,653250,0
2010-07-16,41.434,41.462,40.396,40.54,486211,0
2010-07-19,40.549,40.763,40.057,40.29,269643,0
2010-07-20,39.984,40.442,39.895,40.201,614661,0
2010-07-21,40.434,40.496,39.681,39.895,641306,0
2010-07-22,40.335,40.406,39.869,40.353,953966,0
2010-07-23,40.54,41.006,40.244,40.897,1795680,0
2010-07-26,40.809,41.606,40.809,41.462,764974,0
2010-07-27,41.758,42.115,41.694,41.802,753916,0
2010-07-28,41.819,42.097,41.542,41.937,1203322,0
2010-07-29,42.16,42.59,41.65,42.501,1339567,0
2010-07-30,42.224,43.914,42.133,43.566,1159984,0
2010-08-02,44.281,45.105,44.13,44.872,1093764,0
2010-08-03,44.631,45.015,44.469,44.765,728129,0
2010-08-04,44.916,45.131,44.674,45.086,489028,0
2010-08-05,44.907,44.933,44.649,44.774,491933,0
2010-08-06,44.172,44.649,44.172,44.649,1040981,0
2010-08-09,45.059,45.059,44.354,44.406,607999,0
2010-08-10,44.13,44.433,43.78,44.21,1025378,0
2010-08-11,43.593,43.611,43.056,43.181,680815,0
2010-08-12,42.616,43.181,42.34,42.957,683054,0
2010-08-13,42.939,43.468,42.903,42.992,505380,0
2010-08-16,42.115,43.074,40.889,42.974,1120729,0
2010-08-17,43.342,43.968,43.199,43.574,718619,0
2010-08-18,43.611,44.604,43.351,44.46,1005337,0
2010-08-19,44.219,44.631,43.914,44.604,1256644,0
2010-08-20,44.433,44.729,43.852,44.683,916355,0
2010-08-23,43.422,44.711,43.359,44.523,1589827,0
2010-08-24,43.905,44.497,43.807,44.102,872213,0
2010-08-25,43.815,44.53,42.804,44.263,1023191,0
2010-08-26,44.469,44.549,43.752,43.807,741359,0
2010-08-27,44.237,44.523,43.547,44.389,960730,0
2010-08-30,44.228,44.398,43.69,44.066,800272,0
2010-08-31,43.865,44.144,43.584,43.584,1342571,0
2010-09-01,43.978,44.846,43.681,44.655,1708420,0
2010-09-02,44.854,45.65,44.674,45.633,874665,0
2010-09-03,46.188,46.778,45.686,45.981,661339,0
2010-09-07,45.954,45.954,44.961,44.98,753277,0
2010-09-08,45.292,45.491,44.863,44.907,1023385,0
2010-09-09,45.338,45.373,44.808,44.98,979869,0
2010-09-10,44.961,45.167,44.702,44.988,484089,0
2010-09-13,45.365,45.758,45.175,45.542,823643,0
2010-09-14,45.624,46.393,45.356,46.206,829211,0
2010-09-15,45.588,46.25,45.472,46.089,572703,0
2010-09-16,44.756,46.947,44.756,46.895,584303,0
2010-09-17,46.465,46.831,46.295,46.501,635619,0
2010-09-20,46.339,46.85,46.223,46.465,428459,0
2010-09-21,46.564,46.716,45.579,45.694,838760,0
2010-09-22,45.865,46.071,45.491,45.713,524873,0
2010-09-23,45.569,46.027,45.158,45.31,432875,0
2010-09-24,45.919,46.267,45.677,45.874,889811,0
2010-09-27,46.017,46.258,45.838,45.954,657713,0
2010-09-28,46.054,46.223,45.641,45.812,532708,0
2010-09-29,45.937,46.125,45.525,45.713,564315,0
2010-09-30,45.937,46.044,45.31,45.4,928611,0
2010-10-01,45.713,46.008,45.096,45.704,578065,0
2010-10-04,45.491,46.332,45.453,45.892,1021853,0
2010-10-05,46.393,46.554,46.125,46.179,842832,0
2010-10-06,46.152,46.152,45.015,45.086,1081367,0
2010-10-07,45.417,45.444,44.836,44.916,902089,0
2010-10-08,44.64,45.65,44.479,45.615,1360743,0
2010-10-11,46.071,46.975,45.677,46.975,1077425,0
2010-10-12,46.752,47.987,45.812,47.853,1372270,0
2010-10-13,47.872,49.258,47.872,48.943,1089776,0
2010-10-14,48.165,49.159,48.131,48.988,485949,0
2010-10-15,49.311,49.409,48.432,48.497,494563,0
2010-10-18,48.075,49.67,47.797,49.561,513921,0
2010-10-19,48.72,48.827,47.164,47.503,955037,0
2010-10-20,47.797,48.372,47.755,47.987,696401,0
2010-10-21,48.586,49.275,48.281,48.674,1268017,0
2010-10-22,48.238,48.89,47.565,47.872,896472,0
2010-10-25,48.056,48.398,47.872,47.997,547437,0
2010-10-26,47.636,47.806,47.315,47.547,733793,0
2010-10-27,47.047,47.405,46.643,47.395,412990,0
2010-10-28,47.922,48.094,47.315,47.36,607176,0
2010-10-29,47.079,49.219,47.079,49.139,822300,0
2010-11-01,49.114,49.561,48.953,49.14,394271,0
2010-11-02,49.284,49.758,49.22,49.67,387792,0
2010-11-03,49.319,49.768,49.078,49.418,944053,0
2010-11-04,49.67,50.385,49.578,49.938,710983,0
2010-11-05,50.162,50.42,49.418,49.561,685581,0
2010-11-08,49.552,50.241,49.22,50.171,686716,0
2010-11-09,50.053,50.912,49.526,49.946,788708,0
2010-11-10,50.062,50.33,49.059,49.811,769151,0
2010-11-11,49.543,49.893,49.087,49.642,697424,0
2010-11-12,49.374,49.768,49.15,49.445,430242,0
2010-11-15,49.928,50.196,49.096,49.22,376347,0
2010-11-16,49.22,49.258,47.969,48.228,475601,0
2010-11-17,48.344,48.908,48.014,48.604,544290,0
2010-11-18,49.024,49.91,49.024,49.462,362368,0
2010-11-19,49.132,50.037,49.043,49.875,481016,0
2010-11-22,49.123,50.08,49.123,50,362862,0
2010-11-23,48.882,49.462,48.764,49.043,446105,0
2010-11-24,49.517,50.895,49.471,50.86,474436,0
2010-11-26,50.636,50.725,49.901,49.91,289434,0
2010-11-29,49.795,50.653,48.908,50.277,588524,0
2010-11-30,49.808,50.747,49.428,50.611,706213,0
2010-12-01,51.423,51.594,51.055,51.271,458549,0
2010-12-02,51.45,51.95,51.063,51.351,592948,0
2010-12-03,51.181,51.61,51.11,51.226,330493,0
2010-12-06,51.137,51.163,50.537,50.653,331839,0
2010-12-07,50.912,51.055,50.537,50.688,541545,0
2010-12-08,50.887,51.029,50.429,50.636,417308,0
2010-12-09,50.786,50.786,49.963,50.116,489090,0
2010-12-10,50.134,50.42,49.686,50.053,394641,0
2010-12-13,50.466,50.725,50.231,50.42,1030527,0
2010-12-14,50.447,50.743,50.097,50.304,282182,0
2010-12-15,49.704,50.582,49.499,49.633,340783,0
2010-12-16,49.811,50.062,49.606,49.758,491086,0
2010-12-17,49.875,50.241,49.561,50.106,471800,0
2010-12-20,50.179,50.322,49.677,49.884,344309,0
2010-12-21,50.196,50.68,50.019,50.071,298095,0
2010-12-22,50.134,50.215,49.75,50.062,349192,0
2010-12-23,50.08,50.179,49.829,49.884,237363,0
2010-12-27,49.768,49.811,49.392,49.712,102223,0
2010-12-28,49.829,50.053,49.436,49.67,218261,0
2010-12-29,49.725,50.17,49.645,49.79,231247,0
2010-12-30,49.79,50.214,49.79,49.934,304100,0
2010-12-31,49.796,50.214,49.758,50.041,290592,0
2011-01-03,50.51,50.697,50.34,50.537,198074,0
2011-01-04,50.761,50.92,50.5,50.725,953666,0
2011-01-05,50.412,50.697,50.223,50.688,357634,0
2011-01-06,50.805,50.805,50.053,50.162,353463,0
2011-01-07,50.196,50.429,49.48,49.67,235104,0
2011-01-10,49.517,49.758,48.863,49.48,317752,0
2011-01-11,49.696,49.795,48.997,49.159,548722,0
2011-01-12,49.82,51.11,49.82,50.457,764103,0
2011-01-13,50.519,50.716,50.277,50.304,403896,0
2011-01-14,50.34,51.288,50.223,51.154,958230,0
2011-01-18,51.163,51.575,50.636,50.778,445201,0
2011-01-19,50.948,50.976,49.67,49.837,282935,0
2011-01-20,50,50.171,48.863,49.337,460819,0
2011-01-21,49.526,49.526,48.398,48.558,263480,0
2011-01-24,48.711,49.23,48.558,49.068,339602,0
2011-01-25,48.872,49.14,48.595,49.068,261986,0
2011-01-26,49.193,49.875,48.997,49.75,645092,0
2011-01-27,49.758,49.811,48.46,48.514,1008573,0
2011-01-28,48.925,48.925,46.778,47.136,611357,0
2011-01-31,47.527,47.592,47.173,47.491,359545,0
2011-02-01,47.771,48.523,47.771,48.488,830716,0
2011-02-02,48.264,48.621,48.209,48.398,639165,0
2011-02-03,48.298,48.614,47.913,48.451,495215,0
2011-02-04,48.38,48.46,47.95,48.056,390830,0
2011-02-07,48.209,49.159,48.094,49.034,400750,0
2011-02-08,48.738,49.059,48.667,48.863,657818,0
2011-02-09,48.667,48.953,47.636,47.636,623882,0
2011-02-10,47.449,47.681,46.868,47.386,976943,0
2011-02-11,47.333,48.048,47.047,47.872,755044,0
2011-02-14,47.896,48.103,47.728,47.771,294300,0
2011-02-15,47.593,48.148,47.421,47.655,423465,0
2011-02-16,48.084,49.007,47.969,48.648,920725,0
2011-02-18,49.75,50.903,49.75,50.869,598620,0
2011-02-22,50.037,50.563,49.48,49.587,641128,0
2011-02-23,49.48,49.981,48.478,48.72,978038,0
2011-02-24,48.549,49.275,48.238,49.043,392428,0
2011-02-25,48.818,50.34,48.353,49.981,748361,0
2011-02-28,50.304,50.647,49.934,50.322,556589,0
2011-03-01,50.457,50.743,50.009,50.125,1081699,0
2011-03-02,50.116,50.725,49.92,50.223,1001699,0
2011-03-03,50.609,51.807,50.519,51.737,619037,0
2011-03-04,51.825,51.933,50.786,51.315,422940,0
2011-03-07,51.379,51.566,50.805,51.101,307936,0
2011-03-08,51.271,51.638,50.869,51.073,291052,0
2011-03-09,51.173,52.005,50.92,51.969,461125,0
2011-03-10,50.93,51.351,50.653,50.67,422774,0
2011-03-11,50.832,51.71,50.429,51.485,295625,0
2011-03-14,51.029,51.216,50.572,50.786,434384,0
2011-03-15,49.007,50.895,48.997,50.707,492060,0
2011-03-16,50.707,51.137,49.587,49.795,669065,0
2011-03-17,51.235,51.235,49.481,49.663,470652,0
2011-03-18,50,50.385,49.543,49.847,309723,0
2011-03-21,50.786,51.288,50.287,50.887,1076871,0
2011-03-22,51.063,51.324,50.358,51.226,469722,0
2011-03-23,51.298,52.166,51.029,51.987,404582,0
2011-03-24,52.729,53.336,52.228,52.71,727131,0
2011-03-25,52.845,53.077,52.506,52.737,461828,0
2011-03-28,52.65,53.077,51.779,51.871,2558593,0
2011-03-29,51.871,51.969,51.503,51.923,417067,0
2011-03-30,52.048,52.452,51.853,52.085,512539,0
2011-03-31,52.188,52.844,52.09,52.536,486907,0
2011-04-01,52.783,53.427,52.783,53.336,462065,0
2011-04-04,53.527,53.893,53.276,53.777,245899,0
2011-04-05,53.773,54.396,53.24,54.378,530226,0
2011-04-06,54.634,55.039,54.206,54.35,468263,0
2011-04-07,54.386,54.758,53.673,54.08,570807,0
2011-04-08,54.297,54.568,53.638,54.549,338896,0
2011-04-11,54.403,55.415,54.35,55.378,554032,0
2011-04-12,55.138,55.308,53.691,53.854,577355,0
2011-04-13,54.295,54.86,53.938,54.832,416370,0
2011-04-14,54.537,55.039,54.537,54.921,346299,0
2011-04-15,54.984,55.318,54.623,54.712,706342,0
2011-04-18,53.808,55.308,53.429,55.273,956526,0
2011-04-19,55.434,55.995,54.884,55.788,564908,0
2011-04-20,56.328,56.835,56.175,56.501,1351432,0
2011-04-21,56.798,57.159,56.103,56.898,1262492,0
2011-04-25,56.934,57.08,56.346,56.581,358769,0
2011-04-26,56.827,57.232,56.346,57.096,1293395,0
2011-04-27,57.286,57.286,56.286,56.589,1394824,0
2011-04-28,56.655,56.725,56.075,56.293,814158,0
2011-04-29,56.605,57.081,56.516,56.817,537498,0
2011-05-02,57.177,57.387,56.87,57.187,384442,0
2011-05-03,56.763,57.15,56.482,56.665,485160,0
2011-05-04,56.843,56.953,55.245,55.4,924598,0
2011-05-05,55.273,55.605,54.261,54.63,970494,0
2011-05-06,55.273,56.022,54.73,55.905,563745,0
2011-05-09,56.049,56.355,55.779,56.248,384230,0
2011-05-10,56.239,57.177,56.175,56.944,474410,0
2011-05-11,56.879,57.214,56.049,56.175,360985,0
2011-05-12,56.103,56.52,55.769,56.454,386875,0
2011-05-13,56.655,56.725,55.643,55.85,323538,0
2011-05-16,55.208,56.889,55.208,56.646,441603,0
2011-05-17,56.445,56.472,55.643,55.876,1193961,0
2011-05-18,55.85,56.454,55.662,56.403,582390,0
2011-05-19,56.436,56.988,55.914,56.157,383205,0
2011-05-20,56.067,56.31,55.526,55.824,299314,0
2011-05-23,54.74,55.4,54.74,55.326,283071,0
2011-05-24,55.453,56.004,55.444,55.986,349956,0
2011-05-25,55.469,55.876,55.109,55.543,409801,0
2011-05-26,55.587,55.805,55.264,55.535,345296,0
2011-05-27,55.85,56.112,55.643,55.905,447069,0
2011-05-31,56.214,56.826,55.759,55.942,776626,0
2011-06-01,55.976,56.229,55.571,55.571,709895,0
2011-06-02,55.669,57.124,55.552,56.908,831997,0
2011-06-03,55.434,56.879,55.434,56.682,325841,0
2011-06-06,56.328,56.827,56.122,56.421,369070,0
2011-06-07,56.445,57.177,56.445,56.979,791436,0
2011-06-08,56.708,57.07,56.708,56.908,450171,0
2011-06-09,57.196,57.946,56.988,57.63,747215,0
2011-06-10,57.467,57.512,56.175,56.529,525942,0
2011-06-13,56.112,56.953,56.012,56.627,299427,0
2011-06-14,56.87,56.879,55.931,56.52,506839,0
2011-06-15,56.257,57.323,55.995,56.472,354496,0
2011-06-16,56.267,56.454,55.417,55.587,299131,0
2011-06-17,55.923,56.141,54.947,55.119,610625,0
2011-06-20,55.01,56.229,55.01,56.141,211603,0
2011-06-21,56.141,56.782,55.995,56.581,313226,0
2011-06-22,56.555,56.879,56.463,56.463,495377,0
2011-06-23,56.817,56.861,55.967,56.827,740066,0
2011-06-24,57.025,57.043,56.501,56.52,806833,0
2011-06-27,56.31,57.34,56.31,57.15,739374,0
2011-06-28,57.439,59.074,57.404,58.822,648976,0
2011-06-29,58.967,60.114,58.84,59.616,348815,0
2011-06-30,59.465,60.34,59.394,60.058,674693,0
2011-07-01,60.186,62.174,60.186,62.164,503695,0
2011-07-05,62.082,62.227,61.315,61.677,600209,0
2011-07-06,61.65,61.865,60.782,61.631,307477,0
2011-07-07,61.939,61.947,61.235,61.369,498411,0
2011-07-08,60.819,61.386,60.637,61.386,251196,0
2011-07-11,60.811,61.217,60.512,60.71,241058,0
2011-07-12,60.493,61.18,60.43,60.829,250680,0
2011-07-13,61.123,61.242,60.502,60.964,426736,0
2011-07-14,61.369,61.504,60.719,60.972,244293,0
2011-07-15,61.081,61.47,60.945,61.423,295427,0
2011-07-18,61.19,61.19,60.195,60.438,929286,0
2011-07-19,60.637,60.955,60.222,60.493,507454,0
2011-07-20,60.601,60.656,59.906,60.158,358664,0
2011-07-21,60.512,60.997,60.294,60.728,474979,0
2011-07-22,60.89,61.622,60.465,60.955,734318,0
2011-07-25,61.423,61.423,60.376,60.909,547952,0
2011-07-26,61.035,62.273,60.71,62.254,605692,0
2011-07-27,62.019,66.535,61.496,65.939,1605806,0
2011-07-28,65.831,66.698,64.404,65,1525828,0
2011-07-29,64.747,65.467,64.739,65.368,751262,0
2011-08-01,66.084,66.671,64.901,65.434,523324,0
2011-08-02,64.929,65.444,64.242,64.296,647998,0
2011-08-03,64.495,64.585,63.176,63.701,699560,0
2011-08-04,63.13,63.655,60.195,60.25,933696,0
2011-08-05,60.438,60.955,58.082,59.707,870066,0
2011-08-08,58.036,58.967,54.135,55.408,1208196,0
2011-08-09,55.434,57.838,55.172,57.566,2281980,0
2011-08-10,57.53,57.53,55.571,55.662,1073533,0
2011-08-11,56.149,59.41,55.723,58.975,636374,0
2011-08-12,59.435,59.528,58.848,59.346,482772,0
2011-08-15,59.825,60.854,59.12,60.819,275044,0
2011-08-16,60.312,61.353,59.742,61.19,499138,0
2011-08-17,61.847,62.001,60.331,62.001,436753,0
2011-08-18,60.195,61.514,60.077,61.251,839985,0
2011-08-19,60.684,62.326,60.357,61.109,488340,0
2011-08-22,62.029,62.472,60.629,60.782,627286,0
2011-08-23,61.287,65.434,60.629,65.406,724618,0
2011-08-24,62.336,63.32,60.141,61.694,1183690,0
2011-08-25,61.604,61.604,58.36,58.705,663586,0
2011-08-26,58.289,59.537,57.043,59.166,658468,0
2011-08-29,60.168,61.054,59.716,60.909,567852,0
2011-08-30,60.403,62.001,60.25,61.208,363990,0
2011-08-31,61.542,62.654,61.333,62.252,1042643,0
2011-09-01,62.462,63.926,61.947,62.193,783935,0
2011-09-02,61.697,63.354,61.022,61.333,392003,0
2011-09-06,59.346,60.637,58.795,60.557,488768,0
2011-09-07,60.867,61.368,60.65,61.36,182782,0
2011-09-08,60.548,61.478,59.428,59.707,331817,0
2011-09-09,59.256,59.31,57.549,58.153,864842,0
2011-09-12,57.006,58.209,56.581,58.073,587844,0
2011-09-13,57.703,59.689,57.277,59.346,552552,0
2011-09-14,59.528,60.89,58.967,60.557,887244,0
2011-09-15,61.269,61.875,60.928,61.18,496056,0
2011-09-16,61.369,63.284,61.259,62.986,861943,0
2011-09-19,61.334,61.55,59.571,61.324,747197,0
2011-09-20,61.496,62.011,60.937,60.972,1033391,0
2011-09-21,61.035,61.884,60.52,60.845,1460073,0
2011-09-22,58.822,59.363,55.352,56.572,1930034,0
2011-09-23,56.454,57.015,55.662,56.627,551480,0
2011-09-26,57.025,58.696,56.403,58.47,800555,0
2011-09-27,59.445,60.675,59.445,59.925,874369,0
2011-09-28,60.023,60.684,58.47,58.614,604098,0
2011-09-29,60.069,61.226,59.697,60.574,795164,0
2011-09-30,59.55,59.55,57.904,58.548,697637,0
2011-10-03,58.099,59.454,57.666,58.134,761973,0
2011-10-04,57.408,59.148,55.231,58.982,882519,0
2011-10-05,59.247,59.795,58.41,59.512,1898876,0
2011-10-06,59.512,61.022,59.257,60.905,516688,0
2011-10-07,61.352,61.833,59.22,59.63,463546,0
2011-10-10,60.745,61.713,60.395,61.703,370191,0
2011-10-11,61.369,61.504,59.697,59.906,2305113,0
2011-10-12,61.931,62.39,60.583,61.776,450386,0
2011-10-13,61.478,61.65,60.53,61.522,449791,0
2011-10-14,62.18,62.808,62.088,62.289,471035,0
2011-10-17,62.029,62.579,61.007,61.198,235515,0
2011-10-18,60.997,64.062,60.98,63.673,460948,0
2011-10-19,63.537,64.286,62.127,62.319,679940,0
2011-10-20,61.869,62.279,59.931,60.34,515036,0
2011-10-21,61.25,61.561,60.758,61.131,251852,0
2011-10-24,61.169,62.844,61.14,62.736,534158,0
2011-10-25,62.762,63.054,61.47,61.588,671009,0
2011-10-26,63.891,64.566,61.051,63.354,638312,0
2011-10-27,64.22,66.396,63.973,65.248,734717,0
2011-10-28,64.994,65.549,62.488,62.834,805546,0
2011-10-31,62.044,63.955,61.022,61.061,634959,0
2011-11-01,57.918,59.738,57.609,59.266,1195279,0
2011-11-02,60.532,60.951,59.584,60.094,665503,0
2011-11-03,60.55,61.497,60.349,60.985,750703,0
2011-11-04,60.905,61.131,59.601,59.839,933823,0
2011-11-07,59.848,62.024,59.394,61.907,595599,0
2011-11-08,62.38,62.854,61.479,62.762,547751,0
2011-11-09,60.678,63.428,58.974,59.03,1244590,0
2011-11-10,59.676,60.058,59.192,59.54,336116,0
2011-11-11,60.285,61.515,60.121,61.343,989579,0
2011-11-14,60.714,61.234,59.365,59.447,386245,0
2011-11-15,59.365,61.041,58.956,60.777,460734,0
2011-11-16,59.922,60.924,59.338,60.121,508417,0
2011-11-17,60.085,60.203,58.073,58.328,720305,0
2011-11-18,58.346,59.711,58.201,59.365,407669,0
2011-11-21,57.344,59.83,57.344,58.109,405920,0
2011-11-22,58.309,58.547,56.925,58.301,402479,0
2011-11-23,57.927,57.927,56.261,56.535,544925,0
2011-11-25,56.105,57.225,56.105,56.214,349990,0
2011-11-28,58.592,59.403,57.645,58.154,423793,0
2011-11-29,58.301,59.848,58.145,59.266,583354,0
2011-11-30,61.67,62.128,60.641,62.119,477319,0
2011-12-01,62.044,62.488,60.951,61.098,387932,0
2011-12-02,61.505,61.816,60.44,60.514,361105,0
2011-12-05,61.315,61.879,61.003,61.606,386427,0
2011-12-06,62.024,62.024,60.942,61.66,394806,0
2011-12-07,61.287,62.362,60.495,62.152,376352,0
2011-12-08,61.352,62.198,60.396,60.532,346881,0
2011-12-09,60.841,62.371,60.787,62.216,353498,0
2011-12-12,60.758,62.207,59.365,60.787,367904,0
2011-12-13,61.451,61.926,59.584,60.121,381132,0
2011-12-14,56.752,60.085,56.752,59.02,516031,0
2011-12-15,59.967,60.485,59.101,59.721,796224,0
2011-12-16,60.285,61.079,60.276,60.632,741356,0
2011-12-19,60.358,62.39,59.601,59.692,277973,0
2011-12-20,61.15,61.606,60.477,61.159,378917,0
2011-12-21,60.113,61.979,58.864,61.952,499705,0
2011-12-22,61.851,62.679,61.633,62.663,357868,0
2011-12-23,62.663,63.565,62.198,63.482,436882,0
2011-12-27,62.981,63.727,62.335,63.536,381980,0
2011-12-28,63.409,63.409,62.079,62.308,412235,0
2011-12-29,62.416,63.291,62.38,63.126,255213,0
2011-12-30,63.5,64.101,62.918,63.482,414475,0
2012-01-03,65.53,65.65,63.856,63.91,561580,0
2012-01-04,63.472,64.22,63.237,63.801,304086,0
2012-01-05,63.546,63.737,63.037,63.437,207242,0
2012-01-06,63.244,64.075,62.024,62.553,287604,0
2012-01-09,63.028,63.028,62.243,62.863,516855,0
2012-01-10,63.4,64.357,62.935,63.618,727460,0
2012-01-11,63.09,63.727,63.09,63.555,270341,0
2012-01-12,63.865,64.411,63.291,63.509,218993,0
2012-01-13,63.19,63.336,61.386,61.688,380152,0
2012-01-17,63.037,63.037,62.006,62.006,633384,0
2012-01-18,62.279,64.411,61.935,64.056,807809,0
2012-01-19,63.891,64.593,62.918,63.281,708930,0
2012-01-20,62.791,63.582,61.47,62.143,1082783,0
2012-01-23,62.152,62.39,61.25,61.442,911769,0
2012-01-24,60.532,62.335,60.532,62.252,748741,0
2012-01-25,61.979,63.692,61.833,63.472,821134,0
2012-01-26,64.11,64.666,63.318,63.948,1108066,0
2012-01-27,63.837,64.657,63.037,63.437,1183765,0
2012-01-30,62.707,63.519,62.517,63.318,400219,0
2012-01-31,63.58,64.472,63.313,64.223,1025093,0
2012-02-01,65.058,66.25,64.575,66.104,936449,0
2012-02-02,65.795,66.432,65.768,65.996,606976,0
2012-02-03,66.378,67.116,65.24,66.541,442222,0
2012-02-06,65.996,66.88,65.967,66.559,294087,0
2012-02-07,66.616,67.298,66.514,66.905,368049,0
2012-02-08,67.015,67.524,66.624,66.915,488448,0
2012-02-09,66.659,67.426,66.541,67.233,268445,0
2012-02-10,65.803,66.65,65.667,66.469,294243,0
2012-02-13,66.988,67.488,66.041,67.007,200120,0
2012-02-14,66.88,67.161,66.396,66.905,674794,0
2012-02-15,66.523,67.316,66.523,67.298,1098354,0
2012-02-16,67.269,68.328,67.097,68.217,712321,0
2012-02-17,68.499,68.682,67.326,67.553,469527,0
2012-02-21,67.625,68.117,66.842,67.152,285272,0
2012-02-22,67.097,67.488,66.861,67.134,395238,0
2012-02-23,66.951,67.572,66.441,67.334,531865,0
2012-02-24,67.635,67.798,67.052,67.406,415222,0
2012-02-27,67.015,67.743,66.851,67.543,345845,0
2012-02-28,67.562,69.173,67.524,68.464,650743,0
2012-02-29,68.732,68.88,66.914,67.024,1120269,0
2012-03-01,67.47,69.182,67.251,69.119,979714,0
2012-03-02,69.01,69.192,68.162,68.836,504616,0
2012-03-05,68.491,68.756,67.718,68.025,420995,0
2012-03-06,66.998,67.635,65.712,66.077,494079,0
2012-03-07,66.423,66.551,65.65,66.514,239223,0
2012-03-08,67.125,68.126,65.896,68.099,274223,0
2012-03-09,68.29,68.399,67.033,68.254,319252,0
2012-03-12,67.908,68.39,67.908,68.272,394690,0
2012-03-13,68.417,69.993,68.39,69.993,741073,0
2012-03-14,69.848,69.937,68.873,68.946,697785,0
2012-03-15,69.138,69.138,67.888,68.682,392707,0
2012-03-16,68.836,68.991,68.099,68.318,450992,0
2012-03-19,68.572,69.202,68.108,68.263,289334,0
2012-03-20,67.562,67.935,67.251,67.78,606324,0
2012-03-21,68.201,69.966,68.007,69.885,580202,0
2012-03-22,69.027,69.956,68.627,69.8,501503,0
2012-03-23,69.555,69.993,69.437,69.912,458666,0
2012-03-26,69.92,72.333,69.92,72.206,708532,0
2012-03-27,72.296,72.296,71.706,71.868,903143,0
2012-03-28,71.485,71.778,70.629,71.205,393792,0
2012-03-29,70.676,71.314,69.739,71.231,490268,0
2012-03-30,71.367,75.133,71.357,74.922,1307411,0
2012-04-02,74.901,77.114,74.901,77.023,1194516,0
2012-04-03,76.731,77.815,76.355,77.713,1026819,0
2012-04-04,76.502,76.952,76.006,76.317,391366,0
2012-04-05,75.766,76.474,75.509,76.474,193841,0
2012-04-09,75.412,76.477,75.23,76.076,306429,0
2012-04-10,76.184,76.267,72.981,73.435,658920,0
2012-04-11,73.909,74.656,73.672,73.936,503739,0
2012-04-12,74.372,75.448,74.072,75.384,440199,0
2012-04-13,75.39,76.022,74.583,75.216,349899,0
2012-04-16,75.757,76.114,74.345,74.975,390016,0
2012-04-17,75.757,76.127,74.233,74.352,476907,0
2012-04-18,74.037,74.301,72.825,73.189,836501,0
2012-04-19,73.435,74.055,73.017,73.982,663900,0
2012-04-20,74.326,75.555,74.298,74.913,452007,0
2012-04-23,74.418,74.418,73.167,73.912,503077,0
2012-04-24,74.041,74.821,73.591,74.031,509131,0
2012-04-25,74.408,75.776,74.399,75.235,430135,0
2012-04-26,75.178,75.998,74.518,75.885,536496,0
2012-04-27,76.098,76.437,75.5,76.17,491584,0
2012-04-30,75.785,76.355,74.38,74.627,565675,0
2012-05-01,74.858,76.851,74.803,75.895,403022,0
2012-05-02,75.372,76.135,74.756,75.766,514519,0
2012-05-03,76.246,76.502,75.39,75.454,473265,0
2012-05-04,75.178,75.41,74.399,74.6,327827,0
2012-05-07,74.885,75.555,74.389,74.812,501871,0
2012-05-08,74.242,75.291,74.169,75.162,903643,0
2012-05-09,73.601,76.098,73.288,75.621,661773,0
2012-05-10,76.272,76.887,75.611,76.575,480518,0
2012-05-11,76.188,76.603,75.583,75.923,573287,0
2012-05-14,74.959,75.015,74.188,74.702,367457,0
2012-05-15,74.646,75.068,74.161,74.646,803842,0
2012-05-16,74.83,75.923,73.7,73.903,687167,0
2012-05-17,74.169,74.261,72.617,72.79,371362,0
2012-05-18,72.865,73.224,71.258,72.25,455214,0
2012-05-21,72.232,73.038,71.305,72.928,445673,0
2012-05-22,72.8,73.388,72.055,72.902,654506,0
2012-05-23,72.286,72.69,69.944,72.69,586438,0
2012-05-24,73.233,73.233,71.653,72.543,331951,0
2012-05-25,72.203,72.837,72.055,72.728,385950,0
2012-05-29,73.912,74.876,73.746,74.656,510281,0
2012-05-30,73.16,73.977,72.809,72.91,492029,0
2012-05-31,72.369,72.764,72.055,72.397,1277678,0
2012-06-01,71.258,72.277,70.494,70.891,832246,0
2012-06-04,71.213,71.323,70.67,71.139,570131,0
2012-06-05,71.01,71.809,70.907,71.552,647648,0
2012-06-06,71.928,73.535,71.856,72.782,1036006,0
2012-06-07,73.866,74.096,72.075,72.194,836743,0
2012-06-08,71.443,72.59,71.443,72.423,546392,0
2012-06-11,73.104,73.14,72.065,72.139,474606,0
2012-06-12,72.737,73.066,71.856,72.938,550293,0
2012-06-13,72.718,74.627,72.551,74.142,741989,0
2012-06-14,73.893,75.381,73.893,75.005,359794,0
2012-06-15,75.087,76.677,74.188,76.237,496386,0
2012-06-18,76.428,76.575,75.281,75.785,718430,0
2012-06-19,76.494,76.805,74.903,75.904,1088161,0
2012-06-20,75.703,76.961,75.344,76.143,607116,0
2012-06-21,76.455,77.337,76.032,76.188,504063,0
2012-06-22,76.777,77.374,76.161,77.007,546825,0
2012-06-25,76.565,78.632,76.547,78.146,549122,0
2012-06-26,78.577,81.47,78.055,80.901,1339427,0
2012-06-27,80.57,81.148,78.888,79.121,1236322,0
2012-06-28,78.613,79.145,77.961,78.761,829524,0
2012-06-29,80.616,81.966,79.779,81.966,898864,0
2012-07-02,82.645,83.463,82.003,83.215,808637,0
2012-07-03,83.151,83.959,82.747,83.591,520322,0
2012-07-05,82.729,84.097,82.471,82.71,870425,0
2012-07-06,82.342,82.95,82.095,82.563,610723,0
2012-07-09,82.792,84.07,81.717,82.636,419600,0
2012-07-10,82.821,83.648,81.966,82.553,331023,0
2012-07-11,80.597,81.884,79.458,79.468,1068081,0
2012-07-12,79.458,80.543,78.541,80.331,799019,0
2012-07-13,80.468,80.543,79.974,80.341,664230,0
2012-07-16,80.45,80.93,79.818,80.018,578732,0
2012-07-17,81.187,81.187,80.157,80.478,798271,0
2012-07-18,80.138,81.093,79.827,79.965,370046,0
2012-07-19,79.293,80.368,79.275,79.863,865013,0
2012-07-20,79.522,80.074,79.009,79.67,726606,0
2012-07-23,79.173,79.506,78.651,78.724,452595,0
2012-07-24,78.403,79.689,77.283,77.907,692431,0
2012-07-25,78.184,78.356,76.731,77.08,478328,0
2012-07-26,78.017,79.173,77.568,78.935,528126,0
2012-07-27,78.898,82.398,78.394,82.214,667969,0
2012-07-30,81.277,82.205,79.899,81.084,655550,0
2012-07-31,81.47,81.47,78.247,78.448,874463,0
2012-08-01,79.193,80.81,79.073,79.891,586103,0
2012-08-02,79.881,80.01,78.844,79.596,406373,0
2012-08-03,80.69,80.863,79.992,80.103,682973,0
2012-08-06,79.054,79.853,79.054,79.258,558341,0
2012-08-07,79.378,79.992,79.378,79.891,992813,0
2012-08-08,79.532,80.056,79.349,79.872,517375,0
2012-08-09,79.67,80.939,79.514,80.285,496476,0
2012-08-10,80.194,80.91,80.121,80.772,555317,0
2012-08-13,80.68,80.744,79.173,79.542,267712,0
2012-08-14,79.449,80.121,79.035,79.23,437662,0
2012-08-15,79.139,79.368,78.678,78.973,280051,0
2012-08-16,78.888,80.285,78.888,79.24,487600,0
2012-08-17,79.708,79.708,78.715,79.092,572233,0
2012-08-20,79.403,79.403,78.715,79.129,350595,0
2012-08-21,79.101,79.827,76.961,77.145,566946,0
2012-08-22,76.731,76.961,75.529,76.098,918914,0
2012-08-23,76.263,76.593,75.354,75.592,543962,0
2012-08-24,75.841,76.593,75.216,76.547,657563,0
2012-08-27,76.777,76.777,76.17,76.317,328348,0
2012-08-28,76.603,77.061,76.079,76.731,447344,0
2012-08-29,76.822,77.153,76.307,76.713,337690,0
2012-08-30,76.556,77.292,76.494,77.107,496488,0
2012-08-31,77.153,78.063,76.988,77.603,691501,0
2012-09-04,77.926,79.183,77.926,78.807,584620,0
2012-09-05,78.476,79.394,78.476,79.009,521888,0
2012-09-06,79.101,80.487,79.101,79.955,822602,0
2012-09-07,80.432,80.432,78.954,79.293,582615,0
2012-09-10,78.871,79.413,78.66,79.275,690825,0
2012-09-11,79.522,80.46,78.77,79.899,775641,0
2012-09-12,79.881,80.552,79.458,80.331,886597,0
2012-09-13,80.331,82.619,80.331,82.454,612558,0
2012-09-14,82.893,86.108,82.067,83.932,676391,0
2012-09-17,84.133,85.391,84.133,84.464,446108,0
2012-09-18,84.335,84.492,83.767,84.033,391125,0
2012-09-19,84.409,84.915,84.326,84.464,452583,0
2012-09-20,84.033,85.18,83.84,84.73,450592,0
2012-09-21,85.273,85.41,84.06,84.161,630051,0
2012-09-24,83.738,84.271,83.114,84.06,540966,0
2012-09-25,84.675,84.675,83.711,83.747,445394,0
2012-09-26,82.306,83.435,82.057,82.95,816364,0
2012-09-27,83.316,84.702,83.004,84.335,555073,0
2012-09-28,84.197,84.565,84.033,84.473,1192887,0
2012-10-01,84.849,85.732,84.143,84.436,600793,0
2012-10-02,84.189,85.006,84.143,84.299,555770,0
2012-10-03,84.344,84.445,83.813,84.115,573160,0
2012-10-04,84.161,86.164,83.977,86.035,489469,0
2012-10-05,86.815,87.477,86.329,87.413,597471,0
2012-10-08,87.542,87.834,86.668,87.155,796402,0
2012-10-09,86.76,87.275,85.639,85.75,492884,0
2012-10-10,85.741,86.31,85.006,85.154,216751,0
2012-10-11,85.714,85.878,85.162,85.319,276856,0
2012-10-12,85.391,85.933,85.209,85.52,177593,0
2012-10-15,85.529,85.813,84.768,85.2,461577,0
2012-10-16,85.979,87.99,85.612,87.705,571945,0
2012-10-17,87.514,90.093,87.348,88.826,743249,0
2012-10-18,88.826,89.634,87.919,88.45,548052,0
2012-10-19,88.661,88.9,87.357,87.781,506830,0
2012-10-22,87.781,88.175,86.135,86.935,381342,0
2012-10-23,86.567,86.732,85.658,86.044,369258,0
2012-10-24,86.587,86.843,84.778,85.2,448203,0
2012-10-25,87.311,87.311,84.024,84.445,632473,0
2012-10-26,84.877,84.877,83.381,84.078,369747,0
2012-10-31,83.335,83.583,82.233,83.215,870724,0
2012-11-01,84.125,84.264,83.311,83.876,392717,0
2012-11-02,84.569,84.746,83.071,83.301,536365,0
2012-11-05,83.301,84.2,83.181,83.229,355079,0
2012-11-06,83.847,83.847,82.478,83.219,624261,0
2012-11-07,81.848,82.978,81.839,82.367,343463,0
2012-11-08,82.377,83.191,81.367,81.97,450990,0
2012-11-09,81.96,82.552,81.064,81.979,278486,0
2012-11-12,82.395,84.468,82.395,84.329,598675,0
2012-11-13,84.034,85.811,83.422,85.643,684761,0
2012-11-14,86.004,86.004,84.542,84.736,498880,0
2012-11-15,84.959,85.968,83.655,84.905,608586,0
2012-11-16,84.986,86.098,84.422,85.912,485966,0
2012-11-19,87.125,87.403,86.495,87.078,392290,0
2012-11-20,87.967,87.967,86.635,87.457,509153,0
2012-11-21,87.227,88.808,87.078,88.808,485992,0
2012-11-23,88.994,90.198,88.856,90.022,407233,0
2012-11-26,89.54,91.762,89.54,90.874,648485,0
2012-11-27,90.799,91.188,89.717,90.041,727706,0
2012-11-28,89.771,90.077,88.087,90.032,588366,0
2012-11-29,90.383,90.726,89.763,90.327,377756,0
2012-11-30,90.05,91.576,89.502,90.781,917059,0
2012-12-03,91.826,92.225,90.411,91.456,461709,0
2012-12-04,91.919,92.059,90.716,91.705,524701,0
2012-12-05,91.595,92.011,90.022,90.716,755331,0
2012-12-06,91.086,91.615,90.522,91.446,538026,0
2012-12-07,91.336,92.364,91.336,92.309,370635,0
2012-12-10,92.215,94.724,91.744,94.133,1086022,0
2012-12-11,94.807,94.807,91.901,92.15,793984,0
2012-12-12,92.04,92.447,90.43,91.003,635516,0
2012-12-13,91.003,92.095,89.67,89.975,1094740,0
2012-12-14,89.966,91.567,89.911,91.346,562911,0
2012-12-17,91.41,92.03,91.188,92.003,663506,0
2012-12-18,91.854,93.864,91.624,93.798,759007,0
2012-12-19,94.013,94.013,92.549,92.596,809282,0
2012-12-20,92.252,92.836,90.726,92.623,723707,0
2012-12-21,90.577,92.956,90.577,92.095,430193,0
2012-12-24,91.947,92.586,91.178,92.067,114776,0
2012-12-26,92.309,92.475,91.225,91.282,130893,0
2012-12-27,91.354,92.059,90.55,91.326,451969,0
2012-12-28,91.744,93.27,91.049,93.04,483695,0
2012-12-31,92.993,93.26,92.225,93.206,212408,0
2013-01-02,94.123,94.363,93.372,93.763,1367536,0
2013-01-03,93.484,94.539,93.484,94.41,543129,0
2013-01-04,94.243,94.343,93.484,93.974,905197,0
2013-01-07,93.649,94.53,93.197,93.936,785329,0
2013-01-08,93.77,94.271,93.64,94.195,689965,0
2013-01-09,93.883,96.151,93.883,95.987,591440,0
2013-01-10,96.055,97.816,95.664,97.524,841469,0
2013-01-11,97.435,98.25,97.129,98.024,616583,0
2013-01-14,98.024,99.041,98.024,98.712,388680,0
2013-01-15,98.712,98.883,98.062,98.793,318859,0
2013-01-16,98.843,99.2,98.348,99.131,701590,0
2013-01-17,99.498,99.498,98.358,99.002,637641,0
2013-01-18,99.26,99.87,97.729,98.702,529144,0
2013-01-22,99.022,100.95,98.952,100.79,833635,0
2013-01-23,100.79,101.37,100.07,100.76,400181,0
2013-01-24,100.8,100.99,100.12,100.53,272167,0
2013-01-25,100.83,101.16,99.9,100.88,458933,0
2013-01-28,100.99,101.37,99.77,100.58,466434,0
2013-01-29,101.16,102.46,100.76,102.19,792370,0
2013-01-30,102.29,103.59,102.19,102.95,449470,0
2013-01-31,102.83,102.93,99.448,99.86,1228226,0
2013-02-01,100.87,102.79,100.3,102.73,816138,0
2013-02-04,101.8,102.32,100.69,101.04,362608,0
2013-02-05,102.09,102.81,101.43,102.19,542883,0
2013-02-06,101.93,102.35,101.04,101.81,443779,0
2013-02-07,102.38,103.16,100.7,101.32,494334,0
2013-02-08,101.62,101.95,100.61,100.97,374515,0
2013-02-11,100.99,101.62,100.49,101.1,305256,0
2013-02-12,101.5,101.84,100.59,101.14,339690,0
2013-02-13,101.34,103.12,100.93,102.89,521924,0
2013-02-14,102.99,103.2,101.86,102.2,309611,0
2013-02-15,102.21,102.79,101.98,102.28,272330,0
2013-02-19,103.06,106,102.78,104.81,450083,0
2013-02-20,104.97,105.91,104.35,104.61,581702,0
2013-02-21,104.17,104.31,103.24,103.93,497887,0
2013-02-22,104.11,105.82,103.48,105.73,516636,0
2013-02-25,105.92,106.86,105.75,106.36,879738,0
2013-02-26,106.78,106.78,103.58,104.56,652074,0
2013-02-27,104.46,105.66,103.97,104.3,754321,0
2013-02-28,104.63,104.81,102.74,103.43,1093775,0
2013-03-01,103.87,104,100.91,101.33,1437571,0
2013-03-04,101.44,102.1,99.99,101.49,1161082,0
2013-03-05,102.34,102.98,101.74,102.43,584997,0
2013-03-06,103,103.26,101.93,102.1,453520,0
2013-03-07,102.29,102.67,99.98,100.68,777812,0
2013-03-08,102.02,102.3,100.79,101.67,873240,0
2013-03-11,101.59,101.73,101.07,101.28,671610,0
2013-03-12,100.9,102.46,100.79,102.29,596730,0
2013-03-13,101.99,103.38,101.6,102.92,424166,0
2013-03-14,102.92,103.81,102.3,102.96,278109,0
2013-03-15,103.64,103.67,102.43,103.55,453489,0
2013-03-18,102.62,104.96,102.16,102.29,309739,0
2013-03-19,102.69,103.39,100.27,101.24,566462,0
2013-03-20,101.55,103.22,100.14,102.64,736516,0
2013-03-21,102.35,102.83,99.92,100,740852,0
2013-03-22,100.62,100.62,98.754,99.52,895883,0
2013-03-25,99.131,100.3,98.673,99.28,936953,0
2013-03-26,99.498,105.16,99.349,103.83,909274,0
2013-03-27,103.26,104.38,102.52,104.25,544565,0
2013-03-28,104.38,105.66,104.21,105.05,315901,0
2013-04-01,105.83,106.9,105.25,106.13,555704,0
2013-04-02,106.84,110.91,106.83,110.36,835343,0
2013-04-03,110.19,111.38,109.39,109.83,763346,0
2013-04-04,109.31,110.07,108.82,109.4,658027,0
2013-04-05,108.87,108.96,107.12,108.78,758834,0
2013-04-08,109.22,109.67,108.22,108.3,670700,0
2013-04-09,108.74,112.9,108.42,112.31,769804,0
2013-04-10,112.43,116.39,112.43,115.46,940763,0
2013-04-11,115.37,115.95,113.92,115.59,474923,0
2013-04-12,114.99,116.19,114.05,115.67,475712,0
2013-04-15,115.26,116.73,113.79,114.2,579543,0
2013-04-16,115.38,115.76,113.88,114.41,553542,0
2013-04-17,113.89,115.19,111.71,113.35,926105,0
2013-04-18,113.51,114.73,112.27,112.73,538069,0
2013-04-19,112.92,112.92,112.12,112.42,917307,0
2013-04-22,113.49,113.89,112.16,113.26,500127,0
2013-04-23,113.68,114.48,112.92,113.86,730828,0
2013-04-24,113.34,113.85,106.6,107.8,1424453,0
2013-04-25,106.22,107.73,105.31,106.4,1178480,0
2013-04-26,106.39,106.39,104.77,105.98,583788,0
2013-04-29,106.43,106.99,104.6,104.73,686793,0
2013-04-30,104.73,105.23,103.75,104.95,1160525,0
2013-05-01,104.73,105.48,104.08,104.13,332472,0
2013-05-02,103.94,107.6,103.07,107.22,1009846,0
2013-05-03,107.49,110.52,107.27,109.9,1020094,0
2013-05-06,109.56,111.16,107.37,107.64,619381,0
2013-05-07,108.12,110.29,107.43,110.1,715204,0
2013-05-08,110.2,110.64,107.09,107.85,830798,0
2013-05-09,107.6,108.19,106.82,107.08,475378,0
2013-05-10,108.3,108.41,105.77,107.56,724365,0
2013-05-13,107.55,108.68,106.29,107.39,609031,0
2013-05-14,107.56,109.33,107.49,108.77,416819,0
2013-05-15,108.59,110.71,108.11,108.83,923083,0
2013-05-16,109,109.59,107.92,108.42,450353,0
2013-05-17,108.75,108.82,107.5,107.64,344134,0
2013-05-20,106.93,107.16,106.15,106.4,379895,0
2013-05-21,105.4,105.4,101.34,102.6,1384804,0
2013-05-22,102.21,102.7,97.582,98.712,1362695,0
2013-05-23,97.739,102.77,97.679,102.52,758920,0
2013-05-24,102.19,102.19,98.952,100.1,628095,0
2013-05-28,100.88,101.59,99.23,100.07,682272,0
2013-05-29,99.498,100.23,98.784,99.83,539487,0
2013-05-30,99.61,100.74,98.952,99.79,433777,0
2013-05-31,99.478,102,98.388,101.25,786334,0
2013-06-03,101.38,101.73,98.516,101.17,760752,0
2013-06-04,100.74,102.1,99.051,99.22,403671,0
2013-06-05,98.992,99.22,96.354,96.526,574040,0
2013-06-06,96.692,97.328,95.654,97.245,717845,0
2013-06-07,97.475,99.22,96.576,96.925,569587,0
2013-06-10,97.225,97.622,95.559,95.94,612108,0
2013-06-11,94.47,95.321,93.754,94.136,820631,0
2013-06-12,94.825,95.321,92.661,94.312,465587,0
2013-06-13,94.591,95.625,93.622,94.443,703228,0
2013-06-14,95.076,95.55,93.715,94.452,439722,0
2013-06-17,94.452,95.377,93.928,94.993,377710,0
2013-06-18,94.731,94.974,93.155,93.463,414919,0
2013-06-19,93.473,94.853,89.976,90.964,972158,0
2013-06-20,89.995,90.507,85.911,86.74,904551,0
2013-06-21,87.327,87.767,84.951,85.696,783476,0
2013-06-24,84.914,86.694,83.747,85.229,1260676,0
2013-06-25,86.377,87.337,85.286,86.583,623317,0
2013-06-26,87.422,91.178,87.226,90.517,1097421,0
2013-06-27,91.916,94.6,91.002,94.396,1258011,0
2013-06-28,94.617,97.602,93.329,97.003,2163783,0
2013-07-01,96.857,97.357,95.011,96.586,939653,0
2013-07-02,96.479,96.634,94.863,95.253,914001,0
2013-07-03,95.1,96.007,94.257,95.301,391839,0
2013-07-05,96.325,96.479,94.005,95.721,468167,0
2013-07-08,96.18,97.089,94.759,95.625,656854,0
2013-07-09,96.035,96.556,94.825,95.482,704155,0
2013-07-10,95.358,95.91,93.351,93.763,841469,0
2013-07-11,95.472,96.247,94.927,95.368,976237,0
2013-07-12,95.55,95.808,93.893,95.301,578529,0
2013-07-15,96.219,96.441,94.898,95.1,551057,0
2013-07-16,95.338,95.862,91.784,93.351,955820,0
2013-07-17,94.041,95.731,93.574,95.472,1033607,0
2013-07-18,95.559,95.808,94.863,95.147,807129,0
2013-07-19,94.338,94.833,93.491,94.545,929018,0
2013-07-22,94.257,94.443,93.276,94.068,717131,0
2013-07-23,95.076,96.818,94.247,96.103,740905,0
2013-07-24,95.94,96.692,94.591,95.1,561429,0
2013-07-25,95.057,95.425,93.37,94.154,902747,0
2013-07-26,93.724,94.338,93.258,93.473,630806,0
2013-07-29,93.613,93.668,91.784,91.784,835678,0
2013-07-30,92.242,92.308,91.215,91.683,937439,0
2013-07-31,91.814,93.779,91.561,92.764,723730,0
2013-08-01,93.687,96.209,93.266,95.445,703205,0
2013-08-02,96.421,98.014,94.954,97.318,534406,0
2013-08-05,97.109,97.485,95.253,96.536,482578,0
2013-08-06,96.229,97.235,95.625,97.139,576468,0
2013-08-07,96.993,97.425,96.19,96.721,653600,0
2013-08-08,96.993,97.963,96.837,97.245,574970,0
2013-08-09,97.012,99.418,97.012,98.932,648329,0
2013-08-12,99.032,99.101,94.759,95.11,880735,0
2013-08-13,95.019,95.569,93.491,94.517,477473,0
2013-08-14,94.377,95.263,94.032,94.154,502833,0
2013-08-15,93.315,94.041,91.916,92.399,405798,0
2013-08-16,92.233,92.467,90.693,90.974,394760,0
2013-08-19,90.89,94.563,90.6,92.894,704716,0
2013-08-20,92.866,93.631,92.363,92.569,437501,0
2013-08-21,92.196,92.25,90.368,90.414,723480,0
2013-08-22,90.526,91.17,88.447,89.595,616256,0
2013-08-23,89.716,90.926,89.221,90.741,353898,0
2013-08-26,90.62,90.675,88.354,88.988,391088,0
2013-08-27,87.486,87.878,86.704,87.551,526737,0
2013-08-28,87.897,87.897,86.331,86.433,393786,0
2013-08-29,86.657,87.327,86.06,86.312,484859,0
2013-08-30,87.37,90.491,87.135,88.723,932712,0
2013-09-03,88.809,89.044,87.98,88.326,586519,0
2013-09-04,88.111,89.976,87.859,89.362,466339,0
2013-09-05,88.764,89.706,88.521,89.518,374665,0
2013-09-06,90.125,92.997,90.078,92.345,804070,0
2013-09-09,92.308,93.956,90.954,93.845,707802,0
2013-09-10,93.884,94.751,93.22,94.498,569918,0
2013-09-11,94.041,95.425,93.724,94.554,450127,0
2013-09-12,94.265,94.387,93.109,93.397,259015,0
2013-09-13,93.966,94.163,92.857,93.528,494182,0
2013-09-16,94.47,95.338,94.136,94.508,168588,0
2013-09-17,94.247,95.147,92.932,93.986,416716,0
2013-09-18,93.38,98.21,92.894,97.905,728824,0
2013-09-19,98.122,98.893,97.347,98.545,422420,0
2013-09-20,98.082,98.328,95.969,96.035,266063,0
2013-09-23,96.421,96.498,94.014,95.463,668181,0
2013-09-24,95.157,95.684,94.526,94.993,249505,0
2013-09-25,94.433,96.441,93.928,95.93,583654,0
2013-09-26,95.93,96.692,94.247,94.443,385138,0
2013-09-27,93.705,94.329,90.964,91.412,451238,0
2013-09-30,91.975,92.662,90.623,91.271,529067,0
2013-10-01,90.451,93.473,90.153,93.454,635594,0
2013-10-02,92.772,93.053,91.04,91.831,490329,0
2013-10-03,91.477,91.496,88.764,89.78,493419,0
2013-10-04,89.986,92.381,89.63,91.84,296185,0
2013-10-07,91.337,91.579,90.274,90.926,557481,0
2013-10-08,91.245,91.245,88.363,89.247,408489,0
2013-10-09,89.483,89.938,88.689,88.969,521469,0
2013-10-10,90.125,90.926,89.305,90.023,534002,0
2013-10-11,89.063,90.087,88.643,89.938,520050,0
2013-10-14,89.566,89.706,87.821,88.606,717156,0
2013-10-15,88.288,89.508,86.2,87.198,881904,0
2013-10-16,87.757,88.176,86.302,86.713,682694,0
2013-10-17,86.749,88.652,86.749,87.579,600058,0
2013-10-18,87.878,88.251,86.609,87.178,450336,0
2013-10-21,86.974,87.309,84.755,85.771,684855,0
2013-10-22,86.116,88.186,86.116,87.626,924175,0
2013-10-23,87.206,87.971,86.181,87.56,621727,0
2013-10-24,87.656,87.747,84.876,85.455,718508,0
2013-10-25,85.286,88.241,84.308,88.018,697397,0
2013-10-28,87.56,87.831,86.19,87.579,861314,0
2013-10-29,87.496,88.698,87.263,88.53,648462,0
2013-10-30,88.643,89.686,86.853,87.859,523581,0
2013-10-31,88.517,88.864,86.233,87.707,839732,0
2013-11-01,86.471,87.506,85.882,87.365,557768,0
2013-11-04,87.229,88.46,86.317,86.401,598901,0
2013-11-05,86.157,88.695,83.843,84.098,861636,0
2013-11-06,84.625,84.916,84.07,84.23,605555,0
2013-11-07,84.859,84.916,83.074,83.346,464721,0
2013-11-08,83.14,84.849,81.804,84.849,1865649,0
2013-11-11,84.568,85.472,83.477,84.333,639816,0
2013-11-12,83.92,84.503,83.298,84.033,492438,0
2013-11-13,83.439,84.23,82.989,84.07,395330,0
2013-11-14,83.939,85.875,83.901,85.545,802028,0
2013-11-15,86.025,89.823,85.978,88.902,980491,0
2013-11-18,89.355,89.502,87.145,87.999,744762,0
2013-11-19,87.887,88.882,85.209,86.439,633043,0
2013-11-20,86.363,88.375,86.063,86.814,638545,0
2013-11-21,85.884,86.655,85.311,85.912,412214,0
2013-11-22,85.762,86.59,85.311,86.204,487582,0
2013-11-25,86.006,86.712,85.527,86.157,344172,0
2013-11-26,86.176,87.013,84.361,86.137,685610,0
2013-11-27,86.063,89.316,85.762,89.08,532424,0
2013-11-29,88.986,89.672,87.707,89.258,497689,0
2013-12-02,89.954,90.509,87.049,87.276,497246,0
2013-12-03,87.426,87.52,85.367,87.162,401069,0
2013-12-04,87.613,88.591,86.391,87.867,517352,0
2013-12-05,87.633,88.995,86.655,86.712,690302,0
2013-12-06,88.319,89.589,87.755,87.961,535248,0
2013-12-09,88.441,89.531,88.206,89.297,600294,0
2013-12-10,89.277,89.701,88.892,89.672,330762,0
2013-12-11,89.88,90.471,89.625,89.748,931543,0
2013-12-12,89.419,89.419,87.096,88.46,793192,0
2013-12-13,89.279,90.837,88.725,90.378,676504,0
2013-12-16,90.369,91.506,90.13,90.35,580549,0
2013-12-17,90.494,91.392,89.442,89.605,509032,0
2013-12-18,89.834,92.329,88.304,91.009,1249093,0
2013-12-19,91.783,91.85,90.015,91.229,716526,0
2013-12-20,91.506,92.548,90.561,91.679,515724,0
2013-12-23,91.774,93.476,91.765,93.236,420593,0
2013-12-24,93.38,93.571,92.921,93.208,175050,0
2013-12-26,93.236,93.36,92.118,92.949,479462,0
2013-12-27,93.14,93.504,91.774,93.198,262308,0
2013-12-30,92.692,94.325,92.012,93.656,329817,0
2013-12-31,93.408,93.59,91.974,93.542,178057,0
2014-01-02,92.08,92.577,89.843,90.264,760562,0
2014-01-03,90.474,90.875,89.393,89.901,471715,0
2014-01-06,90.169,90.502,89.364,89.605,343116,0
2014-01-07,90.34,90.781,89.586,90.215,339263,0
2014-01-08,90.215,90.35,88.343,88.611,543933,0
2014-01-09,88.611,89.872,87.97,89.843,471270,0
2014-01-10,90.312,92.873,90.063,92.653,677922,0
2014-01-13,92.347,93.19,90.847,91.382,577903,0
2014-01-14,91.555,92.127,90.589,90.932,461244,0
2014-01-15,91.239,91.239,89.442,89.556,472225,0
2014-01-16,89.393,89.69,88.104,88.667,570130,0
2014-01-17,88.81,89.642,86.689,88.81,625219,0
2014-01-21,88.887,89.537,88.171,89.432,827409,0
2014-01-22,89.393,89.987,88.132,89.71,568286,0
2014-01-23,88.84,88.992,87.024,88.333,612221,0
2014-01-24,87.425,87.855,85.724,86.478,1176516,0
2014-01-27,86.116,86.575,84.3,85.915,929434,0
2014-01-28,86.603,87.358,84.863,86.307,1060947,0
2014-01-29,85.111,86.402,83.295,85.963,782513,0
2014-01-30,86.699,86.728,84.873,86.412,566247,0
2014-01-31,85.485,86.775,84.769,86.249,638261,0
2014-02-03,86.392,87.377,83.803,83.956,410225,0
2014-02-04,85.169,85.743,83.611,84.977,682785,0
2014-02-05,85.532,85.982,84.099,84.271,1113756,0
2014-02-06,84.931,84.931,84.395,84.576,916377,0
2014-02-07,84.788,87.417,84.318,87.167,683165,0
2014-02-10,86.871,86.985,84.853,85.121,850665,0
2014-02-11,85.36,87.845,84.118,86.575,841847,0
2014-02-12,87.033,87.033,84.739,85.647,638906,0
2014-02-13,85.724,85.849,84.548,85.245,612850,0
2014-02-14,86.268,87.1,84.414,86.517,533427,0
2014-02-18,86.669,87.521,86.058,86.517,584276,0
2014-02-19,86.9,86.9,83.993,85.151,815460,0
2014-02-20,84.913,86.346,84.501,84.903,625931,0
2014-02-21,84.903,86.124,84.605,85.055,334584,0
2014-02-24,85.055,86.565,84.797,84.95,566212,0
2014-02-25,84.883,85.36,81.624,82.197,1299402,0
2014-02-26,81.872,82.636,80.085,81.241,1278162,0
2014-02-27,81.309,83.42,80.783,83.134,966096,0
2014-02-28,83.459,83.859,81.452,81.834,775363,0
2014-03-03,80.839,82.245,80.248,80.983,496612,0
2014-03-04,81.624,84.033,81.375,82.494,816547,0
2014-03-05,82.312,82.789,81.777,82.197,819571,0
2014-03-06,82.923,83.573,81.986,82.245,721044,0
2014-03-07,82.474,82.799,80.428,81.117,748117,0
2014-03-10,81.107,81.107,78.718,79.769,694164,0
2014-03-11,79.741,80.352,79.254,79.617,431822,0
2014-03-12,79.569,79.951,78.794,79.081,587227,0
2014-03-13,79.166,79.903,78.804,78.938,754345,0
2014-03-14,78.908,80.697,78.756,79.644,623430,0
2014-03-17,79.703,80.848,79.023,80.476,410451,0
2014-03-18,80.59,81.634,79.349,81.241,1031592,0
2014-03-19,80.907,82.789,80.008,81.452,633351,0
2014-03-20,81.27,85.417,80.572,84.903,976311,0
2014-03-21,84.997,85.906,84.118,84.759,735979,0
2014-03-24,84.921,85.715,83.115,84.501,447015,0
2014-03-25,85.447,86.498,85.179,85.849,572016,0
2014-03-26,86.01,87.167,85.849,86.595,484630,0
2014-03-27,87.119,89.259,86.966,89.06,933373,0
2014-03-28,89.125,89.996,88.066,88.936,483390,0
2014-03-31,89.537,90.436,88.802,89.116,604265,0
2014-04-01,89.517,90.407,88.409,88.696,928366,0
2014-04-02,88.735,89.338,88.371,88.82,889178,0
2014-04-03,88.686,89.145,86.565,87.109,747376,0
2014-04-04,87.79,88.735,86.842,86.852,638276,0
2014-04-07,86.813,87.845,86.498,87.158,544252,0
2014-04-08,87.186,89.748,87.109,89.308,830884,0
2014-04-09,89.308,89.547,87.826,89.214,433063,0
2014-04-10,89.249,89.739,87.75,88.247,505560,0
2014-04-11,87.874,88.438,87.434,88.266,350858,0
2014-04-14,88.552,89.098,87.836,88.658,270336,0
2014-04-15,88.496,88.496,87.139,88.094,348558,0
2014-04-16,88.409,90.905,88.409,90.771,443595,0
2014-04-17,90.799,91,89.259,90.608,227809,0
2014-04-21,90.312,91.755,89.891,90.761,360015,0
2014-04-22,91.065,91.134,88.487,88.917,363257,0
2014-04-23,88.104,88.754,86.861,87.443,441958,0
2014-04-24,87.567,88.63,86.785,87.845,327294,0
2014-04-25,87.368,87.577,85.762,86.813,275740,0
2014-04-28,87.205,88.161,86.478,86.565,401114,0
2014-04-29,86.785,88.199,86.766,87.014,327323,0
2014-04-30,86.89,87.616,85.8,86.756,674805,0
2014-05-01,87.062,87.636,84.405,86.585,356651,0
2014-05-02,87.74,89.214,87.062,89.041,436721,0
2014-05-05,88.572,88.944,88.047,88.228,286660,0
2014-05-06,88.409,91.144,87.979,90.502,377711,0
2014-05-07,90.675,93.79,90.091,93.456,830895,0
2014-05-08,93.562,94.891,93.092,93.61,577792,0
2014-05-09,93.512,94.2,93.046,94.173,299977,0
2014-05-12,94.421,95.157,93.448,94.478,599947,0
2014-05-13,94.622,96.316,94.173,95.788,523304,0
2014-05-14,95.808,96.344,95.052,95.08,564450,0
2014-05-15,95.291,95.798,92.692,93.036,575340,0
2014-05-16,93.418,94.718,93.418,94.191,353604,0
2014-05-19,94.03,94.593,93.065,93.858,220860,0
2014-05-20,93.571,93.972,92.653,93.074,329128,0
2014-05-21,93.255,93.542,92.453,93.036,245337,0
2014-05-22,93.19,93.494,92.739,92.997,240876,0
2014-05-23,92.721,93.656,92.463,92.597,279390,0
2014-05-27,92.959,93.092,91.956,92.347,240277,0
2014-05-28,92.339,92.339,91.706,91.793,262580,0
2014-05-29,92.118,92.5,91.813,92.329,169768,0
2014-05-30,92.195,92.195,90.703,90.808,386705,0
2014-06-02,90.464,91.927,90.464,91.592,307744,0
2014-06-03,91.582,92.787,90.915,92.558,374561,0
2014-06-04,92.5,93.016,91.43,92.414,331515,0
2014-06-05,92.787,93.695,92.519,93.065,352012,0
2014-06-06,93.522,94.737,92.768,93.351,288525,0
2014-06-09,93.388,93.924,92.73,92.911,212997,0
2014-06-10,92.625,92.854,91.516,91.755,304673,0
2014-06-11,91.706,92.568,91.314,92.136,341041,0
2014-06-12,92.29,92.787,91.278,91.488,232676,0
2014-06-13,91.095,92.08,90.981,91.163,349187,0
2014-06-16,91.144,91.353,89.863,90.159,354794,0
2014-06-17,90.225,90.455,88.974,89.605,322031,0
2014-06-18,89.661,91.755,89.184,91.448,460670,0
2014-06-19,91.314,92.376,91.249,91.927,250872,0
2014-06-20,91.888,91.994,90.522,90.541,218984,0
2014-06-23,90.34,90.713,89.729,90.464,227130,0
2014-06-24,90.637,90.817,89.71,89.843,269137,0
2014-06-25,89.987,91.306,89.843,91.153,412745,0
2014-06-26,91.065,91.659,89.967,90.159,305723,0
2014-06-27,90.187,91.029,89.814,90.579,290661,0
2014-06-30,90.254,90.474,89.491,89.507,329739,0
2014-07-01,90.101,90.215,88.524,89.547,408901,0
2014-07-02,89.69,90.789,89.556,90.703,343175,0
2014-07-03,90.713,92.73,90.608,92.73,387897,0
2014-07-07,92.156,92.347,90.799,90.923,233866,0
2014-07-08,90.951,91.592,90.321,90.905,192343,0
2014-07-09,90.923,91.373,89.642,90.283,235962,0
2014-07-10,89.517,90.025,89.011,89.517,308522,0
2014-07-11,89.364,90.303,88.992,89.051,217693,0
2014-07-14,89.241,91.075,88.82,90.781,335399,0
2014-07-15,90.808,91.421,90.35,90.895,305159,0
2014-07-16,91.324,93.065,90.857,92.931,335083,0
2014-07-17,92.672,93.388,92.022,92.195,343316,0
2014-07-18,91.917,93.646,91.917,93.552,210521,0
2014-07-21,93.552,93.992,93.323,93.8,186952,0
2014-07-22,94.24,94.622,93.972,93.982,279514,0
2014-07-23,94.182,94.728,93.754,94.613,298122,0
2014-07-24,94.956,95.91,94.441,95.828,376899,0
2014-07-25,95.569,95.674,91.813,92.777,414958,0
2014-07-28,92.538,92.692,90.502,91.2,670408,0
2014-07-29,91.488,91.649,89.757,90.618,653133,0
2014-07-30,90.589,91.095,89.623,90.006,285174,0
2014-07-31,89.116,90.082,88.677,89.739,627102,0
2014-08-01,89.318,90.608,88.696,89.776,509814,0
2014-08-04,89.92,91.689,89.357,91.555,353648,0
2014-08-05,90.981,91.324,90.082,90.417,334439,0
2014-08-06,90.273,90.837,89.69,90.34,201100,0
2014-08-07,90.703,90.981,88.887,89.011,243919,0
2014-08-08,89.547,89.615,88.438,88.793,214279,0
2014-08-11,88.927,91.535,88.763,90.637,382981,0
2014-08-12,90.618,91.363,90.13,90.312,229590,0
2014-08-13,90.751,91.373,89.623,89.843,289301,0
2014-08-14,90.369,91.239,90.215,90.455,149354,0
2014-08-15,91.029,91.085,89.805,90.464,147780,0
2014-08-18,90.723,91.19,90.245,91.163,206400,0
2014-08-19,91.134,91.783,90.579,91.649,205700,0
2014-08-20,91.163,92.482,91.163,91.984,206322,0
2014-08-21,92.214,93.754,91.803,93.131,548564,0
2014-08-22,93.102,93.304,91.612,92.204,348712,0
2014-08-25,92.5,92.633,91.898,92.528,268555,0
2014-08-26,92.777,93.542,91.278,91.774,339514,0
2014-08-27,91.631,93.19,91.458,92.777,196658,0
2014-08-28,92.329,92.682,91.2,91.506,148544,0
2014-08-29,91.898,92.911,91.545,92.625,249808,0
2014-09-02,91.649,93.656,91.458,93.628,291203,0
2014-09-03,94.076,94.996,93.294,94.067,431999,0
2014-09-04,93.858,94.269,92.07,92.633,343989,0
2014-09-05,92.672,93.17,92.08,92.519,287168,0
2014-09-08,92.558,92.758,91.249,91.631,241377,0
2014-09-09,91.144,91.144,89.364,89.623,295704,0
2014-09-10,89.393,89.843,89.194,89.7,230413,0
2014-09-11,89.651,89.651,88.793,88.859,212501,0
2014-09-12,88.506,90.455,88.142,90.245,373463,0
2014-09-15,91.105,91.927,90.436,91.009,412362,0
2014-09-16,90.608,93.476,90.417,93.122,251366,0
2014-09-17,92.597,93.418,92.385,92.959,397519,0
2014-09-18,93.284,93.284,92.089,92.835,365664,0
2014-09-19,93.046,93.255,91.009,91.105,341286,0
2014-09-22,90.703,91.334,90.006,90.388,302274,0
2014-09-23,90.378,90.761,89.079,89.145,608494,0
2014-09-24,89.289,91.039,89.175,90.703,226293,0
2014-09-25,89.69,89.843,88.171,88.199,344833,0
2014-09-26,87.941,88.028,87.482,87.97,295717,0
2014-09-29,87.243,88.161,86.517,87.96,179532,0
2014-09-30,87.711,88.362,87.567,87.979,348642,0
2014-10-01,87.597,87.855,86.297,86.651,251546,0
2014-10-02,86.508,87.76,86.048,87.425,245529,0
2014-10-03,87.368,87.636,86.585,87.043,185775,0
2014-10-06,88.047,89.566,88.028,89.031,342638,0
2014-10-07,88.783,89.184,88.056,88.428,269632,0
2014-10-08,88.686,89.507,87.482,88.954,251490,0
2014-10-09,89.249,89.289,87.024,87.215,268031,0
2014-10-10,87.033,87.31,84.997,85.131,382989,0
2014-10-13,85.934,86.144,83.449,83.497,512525,0
2014-10-14,83.631,84.281,83.161,83.439,500596,0
2014-10-15,83.353,84.557,82.121,84.013,466156,0
2014-10-16,83.134,85.131,82.168,83.592,460349,0
2014-10-17,84.328,85.333,84.099,84.204,393642,0
2014-10-20,83.823,86.508,83.823,86.212,486328,0
2014-10-21,86.498,87.807,86.374,87.521,312429,0
2014-10-22,87.09,88.276,87.09,87.349,445546,0
2014-10-23,87.711,88.219,86.603,86.909,225919,0
2014-10-24,87.1,88.209,87.1,87.597,171121,0
2014-10-27,86.861,89.259,86.679,89.194,471996,0
2014-10-28,88.927,90.789,88.878,89.338,360345,0
2014-10-29,89.623,90.398,88.82,89.671,268561,0
2014-10-30,89.615,91.448,89.308,91.382,341019,0
2014-10-31,91.458,92.3,90.915,91.984,381453,0
2014-11-03,91.506,91.689,89.623,91.048,362226,0
2014-11-04,90.378,92.721,90.378,92.643,318442,0
2014-11-05,92.357,92.902,91.631,92.444,226504,0
2014-11-06,92.597,92.883,91.746,92.528,216104,0
2014-11-07,92.701,93.341,92.577,92.988,321794,0
2014-11-10,93.198,93.198,91.689,92.109,354895,0
2014-11-11,92.089,92.482,91.612,91.965,212917,0
2014-11-12,91.497,93.074,91.478,92.204,404991,0
2014-11-13,92.394,92.711,90.179,91.296,442041,0
2014-11-14,90.771,91.172,90.541,90.771,302259,0
2014-11-17,90.713,92.061,90.646,91.793,187065,0
2014-11-18,91.736,93.36,91.209,93.074,336399,0
2014-11-19,93.026,93.714,92.558,93.656,397549,0
2014-11-20,93.046,93.848,92.347,92.825,207820,0
2014-11-21,93.036,94.279,92.997,93.933,284093,0
2014-11-24,94.316,94.316,92.166,92.366,163325,0
2014-11-25,92.749,93.77,92.052,92.509,441931,0
2014-11-26,92.94,93.992,92.404,93.428,229332,0
2014-11-28,93.704,93.704,91.822,92.749,168330,0
2014-12-01,91.314,91.622,87.845,88.228,379115,0
2014-12-02,87.95,88.113,87.119,87.721,240839,0
2014-12-03,88.247,88.247,86.124,87.283,324500,0
2014-12-04,86.842,87.702,85.121,85.591,163945,0
2014-12-05,85.485,85.705,84.635,85.398,247911,0
2014-12-08,84.987,86.412,84.3,84.511,291528,0
2014-12-09,83.688,83.823,82.446,82.789,294074,0
2014-12-10,82.235,82.456,78.699,79.627,525405,0
2014-12-11,79.76,81.634,79.245,80.105,790656,0
2014-12-12,79.473,80.525,78.326,79.349,589625,0
2014-12-15,79.644,80.333,77.256,78.737,1091759,0
2014-12-16,77.37,79.903,76.825,78.316,498270,0
2014-12-17,78.594,81.996,78.316,81.136,1090019,0
2014-12-18,81.968,85.609,81.968,84.414,570150,0
2014-12-19,84.586,85.485,84.127,84.797,429476,0
2014-12-22,85.265,85.924,83.859,85.275,451681,0
2014-12-23,85.141,85.896,84.442,84.7,358717,0
2014-12-24,84.71,84.779,83.698,84.471,81999,0
2014-12-26,84.595,85.151,84.08,84.214,121015,0
2014-12-29,84.531,85.293,84.395,84.452,159329,0
2014-12-30,83.927,86.307,83.927,84.595,310800,0
2014-12-31,84.873,85.065,83.679,84.137,180125,0
2015-01-02,84.424,84.595,81.061,81.624,269581,0
2015-01-05,81.758,81.758,77.677,79.3,432748,0
2015-01-06,79.617,81.977,79.617,80.829,536284,0
2015-01-07,81.652,82.197,80.151,81.528,383148,0
2015-01-08,82.34,84.08,82.15,83.077,307404,0
2015-01-09,83.077,83.803,82.226,83.191,344372,0
2015-01-12,82.884,83.611,81.834,82.465,243722,0
2015-01-13,82.608,83.42,81.671,83.115,461004,0
2015-01-14,82.13,83.583,81.681,82.665,574617,0
2015-01-15,83.373,83.42,80.41,80.581,440297,0
2015-01-16,80.678,82.503,80.219,82.406,283194,0
2015-01-20,82.207,83.66,81.346,82.531,353936,0
2015-01-21,82.77,84.194,82.55,83.725,276273,0
2015-01-22,84.328,87.95,83.974,86.431,480649,0
2015-01-23,85.734,86.307,83.191,83.84,357065,0
2015-01-26,83.899,84.576,82.636,84.013,420922,0
2015-01-27,83.258,83.823,82.847,83.554,593586,0
2015-01-28,83.947,84.042,82.379,82.599,485190,0
2015-01-29,82.751,82.847,81.097,81.805,245543,0
2015-01-30,80.868,81.46,79.396,79.865,314049,0
2015-02-02,80.142,81.289,80.008,81.261,325737,0
2015-02-03,81.528,82.121,80.937,81.834,524845,0
2015-02-04,81.585,82.627,81.069,81.862,380695,0
2015-02-05,82.245,83.918,82.245,83.631,436691,0
2015-02-06,83.554,84.357,82.608,83.153,247917,0
2015-02-09,83.23,85.417,82.675,84.968,384718,0
2015-02-10,84.309,85.8,84.147,84.271,213416,0
2015-02-11,83.745,84.309,81.634,82.627,363532,0
2015-02-12,83.047,85.189,83.047,84.977,287181,0
2015-02-13,84.834,85.37,83.803,84.739,272848,0
2015-02-17,84.147,85.609,82.894,85.218,255616,0
2015-02-18,84.977,85.351,82.991,83.927,253601,0
2015-02-19,83.143,85.085,82.646,83.889,152865,0
2015-02-20,83.869,86.058,83.363,85.571,339147,0
2015-02-23,85.16,86.565,85.121,86.488,403991,0
2015-02-24,86.526,88.81,85.447,88.487,516241,0
2015-02-25,88.199,88.324,86.595,87.319,589280,0
2015-02-26,87.74,92.118,87.072,91.048,1105048,0
2015-02-27,90.981,92.357,89.681,91.048,1055896,0
2015-03-02,90.799,92.482,90.761,91.506,683316,0
2015-03-03,91.324,92.538,90.589,91.095,667519,0
2015-03-04,91.134,91.134,87.8,88.056,681119,0
2015-03-05,88.333,89.031,87.482,88.19,461613,0
2015-03-06,87.043,87.139,84.318,85.495,616459,0
2015-03-09,85.293,85.551,83.974,84.243,359811,0
2015-03-10,83.487,83.745,82.512,82.704,495303,0
2015-03-11,82.884,84.424,81.91,84.137,608613,0
2015-03-12,84.681,86.699,84.252,86.461,338572,0
2015-03-13,86.04,86.144,84.491,85.992,387537,0
2015-03-16,86.278,86.746,85.408,86.231,270670,0
2015-03-17,85.657,86.9,85.523,86.222,600451,0
2015-03-18,85.591,89.71,85.551,89.661,577017,0
2015-03-19,89.393,89.413,87.692,88.887,524494,0
2015-03-20,89.651,90.101,88.448,88.983,351127,0
2015-03-23,89.222,90.427,89.222,89.472,283014,0
2015-03-24,89.776,91.039,89.472,90.111,684678,0
2015-03-25,90.12,91.181,89.872,90.14,782294,0
2015-03-26,89.71,90.072,87.79,88.209,592291,0
2015-03-27,88.056,90.484,88.008,90.264,435979,0
2015-03-30,90.761,91,89.498,89.834,392140,0
2015-03-31,89.07,90.254,87.626,89.364,514698,0
2015-04-01,90.197,92.921,89.901,90.885,375399,0
2015-04-02,90.771,92.022,90.761,91.506,224215,0
2015-04-06,91.612,94.136,91.516,92.797,292641,0
2015-04-07,92.968,94.431,92.319,93.428,435005,0
2015-04-08,94.354,95.377,94.057,94.508,619704,0
2015-04-09,94.66,95.579,93.418,93.734,724445,0
2015-04-10,93.628,93.628,92.366,92.806,180690,0
2015-04-13,93.065,93.065,90.455,91.029,396222,0
2015-04-14,91.478,92.099,90.847,91.572,299756,0
2015-04-15,91.736,92.022,90.541,90.895,285006,0
2015-04-16,91.163,91.516,89.853,91.438,451408,0
2015-04-17,90.303,90.847,89.423,89.596,412020,0
2015-04-20,89.403,90.693,88.944,89.175,319260,0
2015-04-21,89.795,90.015,88.897,89.632,332218,0
2015-04-22,89.748,89.901,88.649,89.06,214611,0
2015-04-23,88.582,90.33,88.209,89.977,331980,0
2015-04-24,89.948,90.34,89.413,89.958,330761,0
2015-04-27,90.101,90.417,87.97,88.409,252882,0
2015-04-28,88.716,89.051,87.914,88.4,309277,0
2015-04-29,88.113,89.125,87.864,88.457,456695,0
2015-04-30,87.626,87.626,86.346,86.488,319740,0
2015-05-01,87.407,89.442,86.526,88.983,297559,0
2015-05-04,87.674,89.397,87.239,88.887,286681,0
2015-05-05,88.974,91.999,88.588,89.841,421614,0
2015-05-06,90.062,90.169,88.608,89.321,266718,0
2015-05-07,90.515,90.853,89.397,90.053,372266,0
2015-05-08,91.199,92.644,91.199,92.173,342939,0
2015-05-11,91.951,92.24,90.728,91.614,251806,0
2015-05-12,90.813,90.813,89.936,90.352,290279,0
2015-05-13,91.093,91.807,90.747,90.998,369820,0
2015-05-14,91.507,93.222,91.161,92.914,281594,0
2015-05-15,92.712,93.203,91.893,93.03,401744,0
2015-05-18,93.185,94.329,92.288,94.204,498204,0
2015-05-19,93.81,94.089,92.114,93.01,443745,0
2015-05-20,92.847,92.943,92.249,92.577,312525,0
2015-05-21,92.327,92.365,91.353,91.989,415178,0
2015-05-22,91.699,91.942,89.851,90.255,412065,0
2015-05-26,90.081,90.091,86.806,87.289,586942,0
2015-05-27,86.585,88.656,86.276,88.492,518454,0
2015-05-28,88.415,88.415,86.72,87.519,395866,0
2015-05-29,87.211,87.566,85.525,85.65,627750,0
2015-06-01,85.949,86.642,85.852,86.199,365616,0
2015-06-02,85.891,87.296,85.736,86.806,483167,0
2015-06-03,86.941,87.095,85.794,85.852,217761,0
2015-06-04,85.476,86.209,84.994,85.573,355911,0
2015-06-05,84.599,85.563,83.982,84.869,272669,0
2015-06-08,84.784,85.573,83.925,84.32,235303,0
2015-06-09,84.947,85.602,84.176,85.119,271359,0
2015-06-10,86.122,86.536,85.188,85.37,237335,0
2015-06-11,85.718,87.105,85.476,86.796,284658,0
2015-06-12,86.498,86.874,85.958,86.102,210495,0
2015-06-15,85.235,85.563,84.397,84.965,187141,0
2015-06-16,85.217,87.191,84.696,86.334,318234,0
2015-06-17,86.46,88.444,86.334,88.309,404799,0
2015-06-18,88.887,89.061,87.056,87.664,603877,0
2015-06-19,87.682,88.194,87.239,87.249,272979,0
2015-06-22,87.74,88.55,87.539,87.972,232915,0
2015-06-23,88.107,88.502,87.461,87.51,327618,0
2015-06-24,87.49,87.49,86.488,86.835,208836,0
2015-06-25,87.066,87.066,86.151,86.777,383418,0
2015-06-26,86.787,87.549,86.43,87.481,254090,0
2015-06-29,86.131,86.999,85.65,85.901,291662,0
2015-06-30,86.363,86.469,84.551,85.833,419565,0
2015-07-01,85.621,86.488,85.119,86.131,196795,0
2015-07-02,86.508,87.731,86.305,87.009,246305,0
2015-07-06,85.66,86.748,84.899,85.939,216102,0
2015-07-07,84.957,86.777,84.764,86.603,311800,0
2015-07-08,85.766,86.44,85.198,85.525,279934,0
2015-07-09,86.912,87.211,85.525,85.553,144482,0
2015-07-10,86.777,87.77,86.526,87.374,331312,0
2015-07-13,87.77,88.184,86.045,86.344,255542,0
2015-07-14,85.977,88.107,85.871,87.674,207433,0
2015-07-15,87.086,88.27,86.893,88.115,558755,0
2015-07-16,88.666,89.177,88.223,88.877,272460,0
2015-07-17,89.012,89.071,87.394,88.386,293634,0
2015-07-20,87.8,89.032,87.316,88.473,158391,0
2015-07-21,88.608,88.887,87.239,87.635,247965,0
2015-07-22,87.201,87.296,84.58,85.139,262704,0
2015-07-23,85.274,86.796,84.994,86.585,286266,0
2015-07-24,84.984,86.209,84.59,85.004,423482,0
2015-07-27,84.957,84.957,83.992,84.272,434485,0
2015-07-28,84.436,85.631,84.436,85.244,432512,0
2015-07-29,85.496,86.864,85.083,86.729,309931,0
2015-07-30,86.161,87.664,85.486,87.239,425247,0
2015-07-31,87.566,88.627,86.71,87.326,417773,0
2015-08-03,86.97,88.145,86.18,87.952,329896,0
2015-08-04,87.895,88.53,87.596,88.348,384456,0
2015-08-05,87.817,88.792,86.931,87.539,261977,0
2015-08-06,87.77,88.358,87.249,87.74,336302,0
2015-08-07,87.056,88.54,87.009,88.348,283774,0
2015-08-10,88.559,91.96,88.559,90.4,811467,0
2015-08-11,89.36,90.371,86.613,87.259,305405,0
2015-08-12,87.211,87.221,85.678,86.787,573881,0
2015-08-13,86.989,87.731,86.266,86.825,512953,0
2015-08-14,86.7,88.53,86.7,87.808,354355,0
2015-08-17,87.721,88.28,86.835,88.175,165240,0
2015-08-18,87.692,87.952,87.221,87.51,321140,0
2015-08-19,87.519,87.519,84.57,84.84,536307,0
2015-08-20,84.002,84.05,82.894,83.627,503403,0
2015-08-21,82.615,82.624,80.65,80.726,361932,0
2015-08-24,76.363,79.494,74.637,78.905,571635,0
2015-08-25,81.507,82.268,80.302,80.409,618824,0
2015-08-26,82.027,83.048,80.805,82.903,429503,0
2015-08-27,83.772,84.793,82.778,84.668,813231,0
2015-08-28,84.244,84.928,83.847,84.599,284295,0
2015-08-31,83.925,86.45,82.759,85.775,456177,0
2015-09-01,84.379,84.784,83.183,83.522,700199,0
2015-09-02,84.389,84.784,83.347,84.369,304638,0
2015-09-03,84.724,85.543,83.877,84.426,491572,0
2015-09-04,83.512,83.559,81.411,81.7,368367,0
2015-09-08,83.232,83.347,81.488,81.998,781054,0
2015-09-09,83.107,83.82,81.661,81.748,326228,0
2015-09-10,81.392,83.318,81.102,82.452,338221,0
2015-09-11,82.143,83.261,82.143,83.087,302768,0
2015-09-14,83.136,83.136,81.325,82.066,326849,0
2015-09-15,82.297,84.09,82.066,83.657,387880,0
2015-09-16,85.178,86.603,84.494,85.756,404592,0
2015-09-17,85.399,88.742,85.264,87.481,569476,0
2015-09-18,86.738,87.586,85.939,86.7,442268,0
2015-09-21,86.98,87.269,85.573,87.191,261457,0
2015-09-22,85.428,86.613,85.313,86.373,417670,0
2015-09-23,85.813,87.731,85.804,86.97,382315,0
2015-09-24,85.708,86.854,85.333,86.585,477840,0
2015-09-25,87.529,87.692,83.637,84.06,534024,0
2015-09-28,84.06,84.551,83.28,83.397,345589,0
2015-09-29,83.704,84.974,83.289,84.734,292493,0
2015-09-30,85.611,86.613,85.323,85.987,397742,0
2015-10-01,86.344,86.391,85.073,85.198,426700,0
2015-10-02,84.06,86.508,83.173,86.363,295399,0
2015-10-05,87.221,88.521,87.066,88.26,367288,0
2015-10-06,88.203,89.071,88.05,88.367,420992,0
2015-10-07,89.216,90.081,87.028,87.306,656397,0
2015-10-08,87.316,89.726,86.912,89.117,354978,0
2015-10-09,89.061,91.277,89.061,90.091,375840,0
2015-10-12,90.081,91.449,89.726,90.322,421502,0
2015-10-13,89.736,91.046,89.234,90.091,430227,0
2015-10-14,90.274,90.66,89.002,90.419,437078,0
2015-10-15,90.361,91.893,90.361,91.557,502055,0
2015-10-16,91.989,93.984,91.479,93.357,659200,0
2015-10-19,92.433,93.869,91.517,92.5,456108,0
2015-10-20,92.423,93.655,92.249,93.56,235924,0
2015-10-21,93.53,94.6,92.982,94.302,473097,0
2015-10-22,94.831,97.953,94.418,96.682,767872,0
2015-10-23,96.615,97.177,96.151,96.451,391410,0
2015-10-26,96.247,97.768,96.247,97.612,362970,0
2015-10-27,96.915,98.27,96.915,98.082,500706,0
2015-10-28,98.26,98.833,97.318,98.142,488871,0
2015-10-29,97.984,98.299,96.19,97.148,428983,0
2015-10-30,97.816,97.816,94.986,95.466,743481,0
2015-11-02,95.674,95.887,94.529,94.859,557560,0
2015-11-03,95.285,99.57,94.849,98.903,713797,0
2015-11-04,98.594,99.65,97.923,98.328,241343,0
2015-11-05,98.112,99.022,97.187,97.377,212880,0
2015-11-06,96.605,96.973,95.509,96.489,225458,0
2015-11-09,96.178,96.178,92.502,93.627,447710,0
2015-11-10,93.452,94.937,93.093,94.801,319682,0
2015-11-11,94.849,95.674,94.092,94.568,300920,0
2015-11-12,94.422,95.305,93.771,94.141,262983,0
2015-11-13,94.151,94.5,92.628,93.297,256489,0
2015-11-16,93.035,94.015,92.851,93.84,131027,0
2015-11-17,93.85,95.993,93.239,95.721,358238,0
2015-11-18,96.082,96.082,92.715,93.947,625654,0
2015-11-19,94.5,96.702,94.208,95.79,363908,0
2015-11-20,96.236,97.514,96.236,96.556,248860,0
2015-11-23,96.837,98.446,96.837,97.984,325044,0
2015-11-24,97.592,98.132,96.896,96.954,374527,0
2015-11-25,96.954,97.984,96.129,96.77,405866,0
2015-11-27,96.808,96.954,94.868,94.975,257312,0
2015-11-30,96.526,96.615,93.452,93.491,835855,0
2015-12-01,94.47,95.393,93.86,95.159,408400,0
2015-12-02,95.091,95.577,94.296,94.596,480856,0
2015-12-03,95.227,95.305,91.211,91.851,489186,0
2015-12-04,92.24,93.229,91.396,91.997,392980,0
2015-12-07,91.589,92.192,90.377,90.785,318961,0
2015-12-08,89.931,91.017,89.417,90.891,207206,0
2015-12-09,90.93,91.512,89.814,90.387,394320,0
2015-12-10,90.3,91.065,89.814,89.999,301436,0
2015-12-11,88.903,89.33,87.554,88.272,250818,0
2015-12-14,88.476,88.98,87.157,88.815,419060,0
2015-12-15,89.708,92.394,89.708,91.784,492152,0
2015-12-16,92.308,92.909,91.502,91.958,390815,0
2015-12-17,91.958,92.841,91.221,92.123,397721,0
2015-12-18,92.24,92.288,90.387,90.464,347311,0
2015-12-21,90.911,92.075,90.804,91.289,249169,0
2015-12-22,91.153,93.141,91.017,92.249,226439,0
2015-12-23,92.686,93.307,90.328,91.416,306075,0
2015-12-24,91.144,92.394,91.125,91.754,148076,0
2015-12-28,91.668,92.647,91.386,92.132,174397,0
2015-12-29,92.793,93.244,90.999,91.522,278658,0
2015-12-30,91.075,91.28,89.115,89.233,273454,0
2015-12-31,89.009,91.317,88.864,89.582,271075,0
2016-01-04,89.068,90.242,87.311,88.116,353492,0
2016-01-05,88.252,88.335,87.41,88.156,225363,0
2016-01-06,86.778,87.709,86.226,86.439,225604,0
2016-01-07,85.198,85.672,84.383,84.469,257572,0
2016-01-08,85.129,85.129,82.394,82.695,425396,0
2016-01-11,83.258,83.616,82.374,82.714,459492,0
2016-01-12,83.325,83.858,82.588,83.53,479643,0
2016-01-13,83.848,84.198,81.618,82.85,341094,0
2016-01-14,82.801,85.344,82.559,84.973,285517,0
2016-01-15,82.529,83.888,81.492,82.87,490380,0
2016-01-19,84.14,85.46,83.587,84.363,549367,0
2016-01-20,82.539,83.538,80.522,83.006,422894,0
2016-01-21,83.268,83.344,81.462,82.781,728509,0
2016-01-22,84.469,85.245,83.975,85.09,433514,0
2016-01-25,84.731,85.507,84.014,85.275,223699,0
2016-01-26,85.546,86.487,85.546,86.487,385884,0
2016-01-27,86.332,87.301,85.944,87.225,946119,0
2016-01-28,88.185,89.32,88.059,89.125,424468,0
2016-01-29,89.814,92.036,88.544,91.977,533410,0
2016-02-01,90.552,93.171,89.931,92.919,317006,0
2016-02-02,90.261,91.027,88.883,90.222,537638,0
2016-02-03,91.173,91.221,89.291,90.183,577811,0
2016-02-04,90.639,91.376,88.088,88.534,628036,0
2016-02-05,88.389,88.792,86.585,87.021,663773,0
2016-02-08,85.964,86.09,85.052,85.507,325514,0
2016-02-09,84.751,85.798,84.111,84.635,542480,0
2016-02-10,85.42,87.612,84.751,86.797,370310,0
2016-02-11,85.411,85.586,80.812,84.926,565116,0
2016-02-12,85.062,86.323,84.741,86.012,469691,0
2016-02-16,88.195,89.359,86.875,88.078,431697,0
2016-02-17,89.019,91.075,88.563,89.708,794818,0
2016-02-18,90.959,92.53,90.891,92.424,527283,0
2016-02-19,92.258,94.228,92.22,93.618,520604,0
2016-02-22,94.781,94.781,93.287,93.559,384792,0
2016-02-23,93.191,93.418,91.93,92.376,357322,0
2016-02-24,91.095,91.27,87.709,91.095,369671,0
2016-02-25,91.056,91.561,89.718,91.211,385775,0
2016-02-26,91.561,91.561,90.358,90.513,263107,0
2016-02-29,90.765,91.085,90.212,90.785,441800,0
2016-03-01,91.871,92.783,91.619,92.657,232208,0
2016-03-02,92.026,94.112,91.915,93.287,182860,0
2016-03-03,93.006,93.956,92.404,93.103,254673,0
2016-03-04,93.539,93.569,90.794,92.414,407326,0
2016-03-07,92.366,93.219,89.718,89.95,375235,0
2016-03-08,89.446,89.766,87.185,87.292,647240,0
2016-03-09,87.642,89.805,87.321,89.766,1014260,0
2016-03-10,89.766,89.892,86.919,88.398,868599,0
2016-03-11,88.709,90.785,88.34,89.708,437785,0
2016-03-14,89.456,90.038,88.709,89.649,235172,0
2016-03-15,89.125,89.13,86.419,86.759,668025,0
2016-03-16,86.856,89.481,85.6,89.155,680771,0
2016-03-17,89.32,90.683,89.204,90.251,1575624,0
2016-03-18,90.348,93.249,90.038,91.231,851459,0
2016-03-21,91.191,92.016,89.708,89.854,356483,0
2016-03-22,89.592,91.668,89.513,91.416,529602,0
2016-03-23,90.668,90.939,89.377,90.154,562996,0
2016-03-24,89.194,90.416,89.194,89.747,360275,0
2016-03-28,90.406,90.464,89.214,89.844,448632,0
2016-03-29,89.582,92.87,89.417,92.085,508390,0
2016-03-30,92.628,93.87,91.628,93.704,636543,0
2016-03-31,93.821,94.315,92.899,93.423,764863,0
2016-04-01,92.026,94.665,90.911,94.46,455089,0
2016-04-04,94.616,94.616,92.763,93.482,322617,0
2016-04-05,92.278,92.686,90.843,91.095,397170,0
2016-04-06,90.863,91.299,90.242,91.182,377160,0
2016-04-07,90.3,90.328,87.704,89.261,1097903,0
2016-04-08,90.426,90.494,88.252,88.641,738398,0
2016-04-11,88.971,89.32,87.175,87.284,1229807,0
2016-04-12,87.536,88.932,86.885,88.243,1293132,0
2016-04-13,88.661,89.115,87.985,88.699,993002,0
2016-04-14,89.087,89.165,88.544,88.563,782619,0
2016-04-15,88.116,89.029,88.116,88.961,763458,0
2016-04-18,88.699,89.728,88.495,89.155,300254,0
2016-04-19,90.571,91.91,90.319,91.569,392520,0
2016-04-20,91.221,91.851,89.738,91.386,600958,0
2016-04-21,90.727,92.162,90.387,90.494,388459,0
2016-04-22,90.591,91.89,90.532,90.891,311574,0
2016-04-25,90.474,90.92,89.034,90.261,364972,0
2016-04-26,90.62,90.949,90.086,90.445,435421,0
2016-04-27,90.319,90.678,88.437,88.932,703485,0
2016-04-28,88.903,91.241,88.389,90.455,372578,0
2016-04-29,91.93,92.569,89.602,90.416,687605,0
2016-05-02,90.495,90.797,89.8,89.977,537158,0
2016-05-03,88.979,88.979,86.916,87.934,599895,0
2016-05-04,87.483,87.64,86.555,87.132,512377,0
2016-05-05,87.493,87.767,86.398,87.122,239658,0
2016-05-06,86.692,88.598,86.35,88.402,559744,0
2016-05-09,88.021,88.569,86.623,86.712,510884,0
2016-05-10,87.122,89.215,86.575,89.106,274644,0
2016-05-11,88.941,89.869,88.529,88.852,315493,0
2016-05-12,89.616,90.778,89.028,90.514,327510,0
2016-05-13,89.733,89.733,88.227,88.461,501765,0
2016-05-16,88.588,90.817,88.588,90.533,487941,0
2016-05-17,89.888,90.035,87.914,88.08,483195,0
2016-05-18,87.63,87.737,86.379,86.575,429897,0
2016-05-19,85.9,86.33,85.07,85.675,319568,0
2016-05-20,86.311,86.809,85.665,85.997,261869,0
2016-05-23,85.929,86.301,85.244,85.598,253073,0
2016-05-24,86.223,87.357,86.223,87.317,379782,0
2016-05-25,87.864,89.097,87.552,88.285,496073,0
2016-05-26,88.481,89.379,88.422,89.106,410311,0
2016-05-27,88.706,89.82,88.422,89.576,343224,0
2016-05-31,89.723,90.162,87.562,88.647,733307,0
2016-06-01,87.991,89.058,87.65,88.941,370874,0
2016-06-02,88.559,89.135,88.188,88.696,321876,0
2016-06-03,89.048,90.533,89.048,90.416,198042,0
2016-06-06,90.593,91.834,90.289,91.785,480748,0
2016-06-07,91.579,93.427,91.394,93.183,568824,0
2016-06-08,94.366,94.952,93.369,93.965,416688,0
2016-06-09,93.163,93.506,92.235,92.283,267090,0
2016-06-10,90.954,91.091,89.008,89.506,368383,0
2016-06-13,88.627,88.774,87.151,87.376,367163,0
2016-06-14,86.77,87.103,85.812,86.849,634281,0
2016-06-15,87.552,88.188,87.16,87.513,260734,0
2016-06-16,86.575,88.432,86.311,88.383,330211,0
2016-06-17,88.52,88.735,87.508,88.198,233371,0
2016-06-20,89.409,89.606,88.363,88.432,204997,0
2016-06-21,88.911,89.185,87.991,88.227,348894,0
2016-06-22,88.637,89.252,88.285,88.97,211151,0
2016-06-23,90.465,90.651,89.068,90.358,403360,0
2016-06-24,85.381,87.973,85.381,86.164,399156,0
2016-06-27,85.588,85.959,83.925,85.324,526334,0
2016-06-28,87.699,88.148,86.061,86.858,568616,0
2016-06-29,88.246,89.942,88.178,89.145,442048,0
2016-06-30,89.506,90.827,88.696,90.416,762538,0
2016-07-01,90.416,90.553,88.255,88.344,529366,0
2016-07-05,87.924,89.097,87.523,88.452,713548,0
2016-07-06,87.757,88.198,86.007,86.438,475859,0
2016-07-07,87.103,87.914,85.578,85.929,599196,0
2016-07-08,88.158,88.158,86.105,87.894,309889,0
2016-07-11,88.402,89.81,87.239,89.185,517992,0
2016-07-12,89.663,90.191,88.676,89.048,360503,0
2016-07-13,88.911,89.361,88.041,88.676,398197,0
2016-07-14,88.989,90.084,88.305,88.96,443861,0
2016-07-15,88.911,89.82,88.442,89.352,526076,0
2016-07-18,88.979,91.619,88.657,91.384,563081,0
2016-07-19,90.348,92.166,90.348,91.355,755428,0
2016-07-20,91.521,92.156,91.286,91.922,515425,0
2016-07-21,91.423,92.014,90.954,91.843,431285,0
2016-07-22,91.726,93.379,91.726,93.193,458386,0
2016-07-25,92.616,94.581,92.616,93.641,917740,0
2016-07-26,93.651,93.731,91.345,91.531,814789,0
2016-07-27,91.442,93.026,89.449,90.044,1340736,0
2016-07-28,90.348,90.456,87.483,87.963,351243,0
2016-07-29,87.973,88.461,87.23,87.493,509950,0
2016-08-01,87.327,88.168,87.2,87.297,382976,0
2016-08-02,87.924,87.924,85.324,86.642,284669,0
2016-08-03,85.959,87.024,85.812,87.024,706079,0
2016-08-04,87.024,87.033,86.467,86.779,379674,0
2016-08-05,86.976,87.396,86.603,87.386,407151,0
2016-08-08,87.523,89.76,87.523,89.409,563492,0
2016-08-09,89.536,91.726,89.536,91.648,584972,0
2016-08-10,91.892,93.115,91.853,92.254,584655,0
2016-08-11,92.899,94.092,92.381,93.701,493457,0
2016-08-12,93.965,94.815,93.056,94.316,526466,0
2016-08-15,94.825,96.859,94.473,96.224,709964,0
2016-08-16,96.488,96.927,96.047,96.331,823854,0
2016-08-17,95.842,96.331,94.268,95.988,742934,0
2016-08-18,96.341,98.318,95.578,98.26,759625,0
2016-08-19,97.347,97.896,96.204,96.458,533524,0
2016-08-22,95.978,96.326,95.03,95.842,647292,0
2016-08-23,96.458,96.458,93.496,93.604,516988,0
2016-08-24,93.691,95.147,92.508,94.453,431356,0
2016-08-25,93.905,94.366,93.115,93.604,246963,0
2016-08-26,94.122,94.122,89.79,90.543,662153,0
2016-08-29,90.338,91.061,89.869,90.895,573766,0
2016-08-30,90.788,91.169,89.342,90.114,493077,0
2016-08-31,89.752,90.231,88.833,89.496,492980,0
2016-09-01,88.843,90.406,88.843,90.358,311650,0
2016-09-02,91.384,92.557,90.651,90.768,225979,0
2016-09-06,91.433,91.932,89.322,91.834,329335,0
2016-09-07,91.697,91.697,90.142,90.191,339902,0
2016-09-08,90.446,90.915,89.008,89.058,372585,0
2016-09-09,88.011,88.392,86.868,87.836,708003,0
2016-09-12,86.926,89.369,86.642,88.911,552745,0
2016-09-13,87.533,87.874,85.357,85.763,946431,0
2016-09-14,85.284,85.997,84.13,85.294,953233,0
2016-09-15,85.675,86.047,84.698,84.806,670047,0
2016-09-16,84.12,84.766,83.71,84.228,457126,0
2016-09-19,84.834,84.834,83.456,83.955,489844,0
2016-09-20,84.277,85.792,84.101,85.548,684648,0
2016-09-21,86.124,88.569,85.578,88.471,1189933,0
2016-09-22,89.379,90.641,88.95,89.556,1053025,0
2016-09-23,89.087,89.985,89.008,89.703,1282788,0
2016-09-26,89.048,90.328,87.914,88.138,2407029,0
2016-09-27,88.637,91.345,88.148,90.504,636064,0
2016-09-28,90.456,91.306,89.195,90.495,643113,0
2016-09-29,90.573,91.061,89.332,89.586,676292,0
2016-09-30,89.869,91.121,89.82,89.977,908227,0
2016-10-03,90.319,91.365,90.044,91.218,708492,0
2016-10-04,91.071,92.743,90.104,92.049,697618,0
2016-10-05,92.694,93.046,91.658,92.43,525553,0
2016-10-06,91.56,92.782,91.355,92.196,456892,0
2016-10-07,91.942,92,90.69,91.14,505253,0
2016-10-10,91.551,94.893,91.551,94.16,532542,0
2016-10-11,94.092,94.297,92.821,93.32,472449,0
2016-10-12,93.397,94.336,92.811,94.102,635667,0
2016-10-13,93.35,94.014,92.743,93.838,572007,0
2016-10-14,94.473,94.942,94.234,94.395,1099057,0
2016-10-17,94.072,94.903,93.046,94.453,956416,0
2016-10-18,95.666,95.861,95.226,95.607,419650,0
2016-10-19,96.027,96.575,95.441,96.145,482706,0
2016-10-20,95.773,96.38,95.284,95.695,402776,0
2016-10-21,95.393,96.311,95.069,96.164,472854,0
2016-10-24,96.761,96.864,94.952,96.438,564323,0
2016-10-25,96.418,96.418,95.139,95.216,509196,0
2016-10-26,94.395,94.903,93.095,93.222,551683,0
2016-10-27,93.798,94.493,93.163,94.288,427056,0
2016-10-28,95.089,95.503,91.879,93.741,975811,0
2016-10-31,93.997,94.577,93.455,94.193,595396,0
2016-11-01,94.656,95.001,89.734,89.734,660932,0
2016-11-02,89.182,89.97,88.188,88.65,387529,0
2016-11-03,89.084,90.204,88.188,88.236,470076,0
2016-11-04,88.246,90.274,87.223,88.975,547986,0
2016-11-07,91.318,94.223,91.318,93.179,690544,0
2016-11-08,92.825,95.306,92.037,94.774,499413,0
2016-11-09,87.42,89.212,85.479,87.882,1694061,0
2016-11-10,87.134,87.213,81.246,81.7,2430295,0
2016-11-11,80.557,81.098,76.697,80.35,2367839,0
2016-11-14,80.538,81.462,79.907,80.4,1931581,0
2016-11-15,82.349,83.393,79.622,79.651,716114,0
2016-11-16,79.454,80.35,77.417,77.919,835289,0
2016-11-17,77.82,79.395,77.82,78.479,1130273,0
2016-11-18,78.243,78.8,76.176,76.973,989391,0
2016-11-21,78.095,78.662,77.741,78.155,368109,0
2016-11-22,78.667,79.608,77.919,78.165,956630,0
2016-11-23,77.465,79.799,77.053,79.474,801964,0
2016-11-25,79.326,79.326,78.401,78.893,203322,0
2016-11-28,79.1,79.681,78.716,79.277,565386,0
2016-11-29,79.031,79.169,77.849,77.889,427537,0
2016-11-30,78.568,79.435,76.629,76.845,586371,0
2016-12-01,77.111,77.151,74.354,74.847,990789,0
2016-12-02,75.152,76.363,74.482,75.625,818803,0
2016-12-05,75.792,76.895,75.481,76.353,614787,0
2016-12-06,76.639,77.101,75.004,75.132,596421,0
2016-12-07,75.644,76.004,74.994,75.447,634052,0
2016-12-08,75.388,76.815,74.906,76.403,658916,0
2016-12-09,76.491,78.588,75.959,78.095,789051,0
2016-12-12,78.361,78.529,77.043,77.801,418227,0
2016-12-13,78.381,79.499,76.796,77.889,663489,0
2016-12-14,77.899,78.095,76.028,76.255,408554,0
2016-12-15,76.077,77.131,75.319,76.737,506349,0
2016-12-16,76.127,76.678,75.122,75.339,465950,0
2016-12-19,75.053,75.595,73.616,74.512,612928,0
2016-12-20,74.728,75.723,73.144,74.325,671213,0
2016-12-21,74.433,74.788,73.704,74.374,633378,0
2016-12-22,73.812,74.522,73.272,74.472,443021,0
2016-12-23,74.807,75.378,74.404,74.64,282860,0
2016-12-27,74.532,75.132,74.532,74.916,219317,0
2016-12-28,74.856,74.965,74.482,74.906,317662,0
2016-12-29,75.319,76.067,74.847,75.674,319984,0
2016-12-30,75.762,76.255,74.758,75.034,246782,0
2017-01-03,75.24,76.274,74.822,75.27,646429,0
2017-01-04,75.615,75.615,73.124,73.96,641734,0
2017-01-05,74.453,74.965,74.206,74.797,535534,0
2017-01-06,75.201,75.536,73.902,74.138,331753,0
2017-01-09,74.01,74.467,72.898,73.044,432262,0
2017-01-10,73.084,73.96,72.316,73.419,565888,0
2017-01-11,73.704,73.704,72.71,73.172,804511,0
2017-01-12,73.547,74.561,73.538,73.626,549664,0
2017-01-13,73.666,74.65,72.868,74.158,330327,0
2017-01-17,73.95,75.91,73.704,75.014,554436,0
2017-01-18,74.837,75.211,73.39,73.98,486731,0
2017-01-19,73.99,74.96,73.684,74.03,602305,0
2017-01-20,74.354,74.354,73.39,73.97,572897,0
2017-01-23,73.812,75.083,73.419,74.896,397070,0
2017-01-24,74.925,76.205,74.64,76.137,683999,0
2017-01-25,76.55,78.066,76.431,77.427,933547,0
2017-01-26,76.895,77.465,75.634,76.304,787386,0
2017-01-27,76.619,76.801,75.536,75.555,712518,0
2017-01-30,74.807,75.437,73.764,74.522,767238,0
2017-01-31,74.817,75.27,73.892,74.069,478771,0
2017-02-01,74.433,76.215,73.154,75.772,617775,0
2017-02-02,76.009,76.895,75.565,76.687,430322,0
2017-02-03,76.953,77.751,76.431,77.623,560785,0
2017-02-06,77.209,77.337,75.152,75.683,336537,0
2017-02-07,75.477,76.274,75.329,75.703,858360,0
2017-02-08,76.107,78.283,75.841,77.663,502544,0
2017-02-09,77.977,79.405,77.859,78.568,413598,0
2017-02-10,78.864,80.439,78.401,79.159,487768,0
2017-02-13,79.77,79.888,77.485,77.997,374754,0
2017-02-14,77.929,78.706,77.279,78.313,432820,0
2017-02-15,77.583,78.775,77.583,78.342,306997,0
2017-02-16,78.145,79.179,77.289,79.001,436355,0
2017-02-17,78.057,78.864,77.829,78.667,338968,0
2017-02-21,78.549,80.872,78.431,80.872,469900,0
2017-02-22,80.676,81.916,80.144,81.138,457857,0
2017-02-23,81.896,82.546,80.685,82.064,474802,0
2017-02-24,81.296,81.758,80.666,81.246,404822,0
2017-02-27,81.837,81.896,80.006,81.394,483152,0
2017-02-28,81.256,81.296,79.149,79.297,469225,0
2017-03-01,80.557,82.32,80.016,81.738,436849,0
2017-03-02,81.828,82.034,80.34,80.882,381270,0
2017-03-03,82.122,83.324,81.306,83.028,432816,0
2017-03-06,82.704,84.299,81.59,84.111,678373,0
2017-03-07,83.895,84.505,83.068,84.309,449292,0
2017-03-08,83.915,84.849,83.284,84.515,501093,0
2017-03-09,84.397,85.943,83.905,84.357,472222,0
2017-03-10,86.238,86.238,84.475,84.771,289077,0
2017-03-13,84.889,85.657,84.811,85.077,259108,0
2017-03-14,84.771,85.145,82.704,83.629,584495,0
2017-03-15,84.229,86.888,83.678,86.455,483977,0
2017-03-16,87.607,89.182,86.799,87.351,364491,0
2017-03-17,87.567,89.586,86.603,88.463,438365,0
2017-03-20,88.463,88.926,87.321,87.508,343006,0
2017-03-21,87.941,89.566,87.429,88.483,521640,0
2017-03-22,88.956,88.956,86.701,87.134,434819,0
2017-03-23,87.154,88.798,87.154,88.286,408232,0
2017-03-24,88.582,89.9,88.05,89.634,367247,0
2017-03-27,89.25,90.216,88.69,89.98,321448,0
2017-03-28,90.018,91.259,89.448,90.098,423232,0
2017-03-29,90.108,90.53,88.7,89.192,429502,0
2017-03-30,88.916,89.397,87.918,89.132,267592,0
2017-03-31,88.492,89.004,87.105,87.154,505947,0
2017-04-03,87.262,89.616,87.114,89.616,376444,0
2017-04-04,88.857,89.586,88.582,89.448,344705,0
2017-04-05,89.546,90.668,89.172,90.236,424701,0
2017-04-06,89.822,91.033,89.616,90.718,441900,0
2017-04-07,91.22,91.387,90.432,90.944,296665,0
2017-04-10,90.816,91.515,90.255,91.318,175520,0
2017-04-11,91.565,91.565,89.606,90.934,220958,0
2017-04-12,91.043,91.043,89.35,89.871,297863,0
2017-04-13,90.018,90.984,88.966,89.95,230150,0
2017-04-17,90.501,91.25,89.97,91.102,284390,0
2017-04-18,90.895,91.112,89.714,90.53,296305,0
2017-04-19,90.255,90.482,88.936,89.132,373562,0
2017-04-20,89.694,89.694,88.335,89.408,433648,0
2017-04-21,88.71,89.36,88.266,89.28,391780,0
2017-04-24,90.58,91.939,90.156,90.866,570047,0
2017-04-25,90.728,90.796,88.552,88.778,360455,0
2017-04-26,88.03,88.719,85.431,86.385,549473,0
2017-04-27,86.671,87.695,85.992,87.114,441800,0
2017-04-28,87.065,88.916,86.257,88.65,494657,0
2017-05-01,88.857,89.817,87.656,89.004,221539,0
2017-05-02,89.488,89.805,88.843,89.299,664900,0
2017-05-03,89.329,89.636,88.644,89.249,551586,0
2017-05-04,89.071,89.289,87.682,88.218,348401,0
2017-05-05,88.545,88.853,87.87,88.743,269754,0
2017-05-08,88.793,88.902,87.999,88.337,197255,0
2017-05-09,88.575,90.083,88.257,89.418,188999,0
2017-05-10,89.686,90.49,89.438,89.458,384451,0
2017-05-11,89.398,90.539,89.046,90.47,361962,0
2017-05-12,90.38,91.244,89.994,90.708,418089,0
2017-05-15,91.125,91.948,90.648,91.859,308308,0
2017-05-16,92.037,93.277,91.968,92.881,667222,0
2017-05-17,92.107,92.107,90.073,90.708,331465,0
2017-05-18,88.833,90.628,88.039,89.061,376002,0
2017-05-19,89.835,91.67,89.835,90.718,336476,0
2017-05-22,90.916,92.801,90.916,91.591,252812,0
2017-05-23,92.077,92.662,91.591,92.166,230828,0
2017-05-24,92.593,95.678,92.072,95.063,524430,0
2017-05-25,95.232,96.412,94.532,94.835,253459,0
2017-05-26,95.023,95.023,93.823,94.22,375384,0
2017-05-30,93.585,94.32,92.355,93.029,154505,0
2017-05-31,92.692,94.17,92.692,93.595,767695,0
2017-06-01,93.714,95.133,93.277,94.051,301989,0
2017-06-02,94.329,94.617,93.094,93.456,525074,0
2017-06-05,93.684,96.789,93.506,96.531,490496,0
2017-06-06,96.373,96.641,95.5,95.529,236870,0
2017-06-07,95.48,95.986,94.051,95.758,363215,0
2017-06-08,95.797,95.797,94.537,94.795,330981,0
2017-06-09,94.855,95.033,93.754,94.14,232063,0
2017-06-12,94.14,94.25,93.337,93.892,317196,0
2017-06-13,93.258,94.259,92.295,93.982,405835,0
2017-06-14,94.825,95.807,93.813,94.994,247480,0
2017-06-15,93.952,95.103,93.625,94.617,186316,0
2017-06-16,94.646,97.028,94.23,96.512,461731,0
2017-06-19,97.008,97.414,95.103,95.748,312281,0
2017-06-20,95.738,96.207,95.133,95.549,160345,0
2017-06-21,95.847,96.412,94.924,95.202,207644,0
2017-06-22,95.549,96.497,94.885,95.797,148331,0
2017-06-23,95.847,97.067,95.341,96.244,213166,0
2017-06-26,96.918,97.653,96.313,97.524,373144,0
2017-06-27,97.524,97.543,95.495,96.214,383879,0
2017-06-28,96.551,97.236,95.787,96.601,222304,0
2017-06-29,96.184,96.814,95.738,96.095,294079,0
2017-06-30,96.105,97.811,95.971,97.563,270363,0
2017-07-03,98.069,98.843,95.4,95.47,149371,0
2017-07-05,95.331,96.313,94.904,96.145,341307,0
2017-07-06,95.48,96.234,95.162,95.916,180124,0
2017-07-07,96.105,96.839,95.768,96.174,234297,0
2017-07-10,96.76,97.831,96.611,97.156,186463,0
2017-07-11,97.147,98.317,96.928,97.256,223828,0
2017-07-12,99.77,99.89,98.109,99.121,353208,0
2017-07-13,99.458,99.93,98.625,99.409,471115,0
2017-07-14,99.89,102.53,98.714,102.09,428588,0
2017-07-17,102.1,102.6,100.81,102.41,205416,0
2017-07-18,102.21,102.5,101.62,101.95,264863,0
2017-07-19,102.34,102.75,101.29,102.06,311954,0
2017-07-20,102.06,102.41,101.56,102.37,194459,0
2017-07-21,102.46,102.85,101.8,102.49,256194,0
2017-07-24,102.5,103,101.4,101.91,333101,0
2017-07-25,100.38,101.19,98.932,99.71,900739,0
2017-07-26,100.09,100.96,99.399,100.23,520759,0
2017-07-27,100.36,101.28,99.64,100.21,427067,0
2017-07-28,99.88,100.66,99.19,100.56,369804,0
2017-07-31,100.66,101.22,99.82,100.08,288732,0
2017-08-01,100.38,101.09,99.025,99.18,305751,0
2017-08-02,98.734,99.82,98.218,99.141,324429,0
2017-08-03,99.379,100.08,98.397,98.793,355455,0
2017-08-04,98.229,99.8,97.752,98.208,261163,0
2017-08-07,98.149,99.151,97.98,98.922,205557,0
2017-08-08,98.932,99.76,97.782,98.714,185707,0
2017-08-09,97.782,98.843,97.386,98.734,226715,0
2017-08-10,98.615,98.952,98.069,98.139,202131,0
2017-08-11,97.553,99.26,97.533,99.2,270091,0
2017-08-14,99.72,100.87,99.21,100.31,263407,0
2017-08-15,100.3,100.87,99.79,100.86,149916,0
2017-08-16,101.22,101.25,99.97,100.16,335882,0
2017-08-17,99.68,101.17,99.359,99.55,291744,0
2017-08-18,99.56,100.34,99.071,100.21,266896,0
2017-08-21,100.27,101.55,100.03,100.32,219469,0
2017-08-22,100.32,101.54,100.02,100.12,179400,0
2017-08-23,99.91,100.15,99.478,99.99,262714,0
2017-08-24,100.08,100.82,99.498,99.72,246891,0
2017-08-25,100.33,100.35,99.309,99.53,353990,0
2017-08-28,99.55,100.38,98.833,99.428,206337,0
2017-08-29,99.161,99.85,98.823,99.63,282102,0
2017-08-30,99.54,99.85,98.853,99.66,179292,0
2017-08-31,100.05,100.05,99.002,99.27,292512,0
2017-09-01,99.71,100.02,98.833,98.912,230643,0
2017-09-05,98.694,98.853,95.639,96.184,308827,0
2017-09-06,96.442,98.218,96.224,98.099,301323,0
2017-09-07,98.198,98.753,96.73,97.851,459353,0
2017-09-08,97.732,98.129,95.728,97.375,486592,0
2017-09-11,97.92,98.377,97.276,97.841,289742,0
2017-09-12,97.583,98.714,97.196,98.01,250338,0
2017-09-13,97.871,98.942,97.514,98.595,543495,0
2017-09-14,98.883,99.19,97.682,98.605,426122,0
2017-09-15,98.674,98.689,96.293,96.69,364703,0
2017-09-18,96.839,98.178,95.47,98.02,595804,0
2017-09-19,97.94,98.347,96.442,96.522,228155,0
2017-09-20,96.402,97.464,95.668,96.889,288920,0
2017-09-21,96.69,98.982,96.154,98.565,301123,0
2017-09-22,98.605,99.55,98.446,98.863,260302,0
2017-09-25,98.555,98.684,96.393,97.137,192839,0
2017-09-26,97.236,97.236,95.48,96.254,301316,0
2017-09-27,95.748,96.313,93.902,95.014,258185,0
2017-09-28,94.696,95.579,94.19,95.252,271653,0
2017-09-29,95.48,96.194,94.607,94.775,210655,0
2017-10-02,97.821,97.821,94.458,95.242,373827,0
2017-10-03,95.609,96.869,95.41,96.194,205530,0
2017-10-04,96.174,96.432,95.073,95.123,257531,0
2017-10-05,96.025,97.841,94.934,95.291,765747,0
2017-10-06,95.004,95.688,93.446,93.853,325367,0
2017-10-09,93.793,94.552,93.357,93.605,287239,0
2017-10-10,94.438,94.785,93.223,93.575,224407,0
2017-10-11,93.654,94.637,93.466,94.061,465419,0
2017-10-12,93.595,94.379,93.277,94.081,377608,0
2017-10-13,94.14,94.389,92.623,93.277,236804,0
2017-10-16,93.109,93.198,92.027,92.365,356585,0
2017-10-17,92.384,93.218,91.621,92.295,903186,0
2017-10-18,91.779,92.176,90.39,91.273,599793,0
2017-10-19,90.341,91.303,90.341,90.678,390309,0
2017-10-20,90.628,90.817,89.775,89.994,401165,0
2017-10-23,89.984,90.152,87.553,87.999,580571,0
2017-10-24,88.436,88.5,87.722,88.297,647743,0
2017-10-25,88.237,89.646,88.148,88.486,592165,0
2017-10-26,88.962,89.607,88.317,88.366,719835,0
2017-10-27,88.178,91.154,87.464,90.638,682719,0
2017-10-30,88.982,89.994,87.523,87.642,369664,0
2017-10-31,87.345,88.391,86.953,87.057,628407,0
2017-11-01,87.097,87.265,85.906,86.253,459337,0
2017-11-02,86.065,86.878,85.271,85.41,312158,0
2017-11-03,85.65,86.88,84.32,85.78,458048,0
2017-11-06,85.71,88.26,85.71,87.75,539762,0
2017-11-07,87.33,87.63,86.47,86.73,474578,0
2017-11-08,87,87.85,86.49,86.64,536754,0
2017-11-09,86.19,87.47,86.19,86.82,1123253,0
2017-11-10,87.04,87.24,85.095,86.03,367555,0
