Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.082,13.243,12.814,13.034,317634,0
2005-02-28,12.938,13.226,12.863,13.072,244590,0
2005-03-01,12.794,12.977,12.29,12.528,792341,0
2005-03-02,12.863,12.938,12.586,12.776,378491,0
2005-03-03,12.566,12.719,12.48,12.499,171554,0
2005-03-04,12.556,13.082,12.556,12.986,262616,0
2005-03-07,12.929,13.062,12.652,12.794,288505,0
2005-03-08,13.024,13.482,12.967,13.434,572310,0
2005-03-09,13.492,13.587,13.101,13.206,366188,0
2005-03-10,13.024,13.368,13.024,13.311,314247,0
2005-03-11,13.596,13.596,12.948,13.148,279164,0
2005-03-14,13.101,13.101,12.327,12.69,477450,0
2005-03-15,12.738,12.738,12.327,12.576,189780,0
2005-03-16,12.785,12.919,12.336,12.451,551621,0
2005-03-17,12.27,12.586,11.993,12.424,415521,0
2005-03-18,12.394,12.461,12.107,12.107,186252,0
2005-03-21,11.889,12.185,11.716,11.945,368037,0
2005-03-22,11.983,12.27,11.43,11.535,398009,0
2005-03-23,11.535,11.907,11.458,11.525,543066,0
2005-03-24,11.525,11.698,11.381,11.488,255454,0
2005-03-28,11.458,11.698,11.229,11.229,170166,0
2005-03-29,11.505,11.63,10.952,11.057,243307,0
2005-03-30,11.172,11.553,11.077,11.478,544894,0
2005-03-31,11.735,11.841,11.525,11.802,570415,0
2005-04-01,11.821,12.222,11.611,12.222,678282,0
2005-04-04,12.107,12.117,11.621,11.793,387428,0
2005-04-05,11.774,12.127,11.774,11.964,134551,0
2005-04-06,12.127,12.192,11.889,12.078,160360,0
2005-04-07,12.127,12.309,11.849,12.042,172399,0
2005-04-08,11.936,12.032,11.745,11.745,144373,0
2005-04-11,11.802,12.127,11.735,12.069,258256,0
2005-04-12,11.964,11.964,11.639,11.889,176145,0
2005-04-13,11.945,12.06,11.401,11.505,173641,0
2005-04-14,11.315,11.315,10.684,10.886,370357,0
2005-04-15,10.933,11.086,10.504,10.533,562152,0
2005-04-18,10.742,10.981,10.504,10.943,264630,0
2005-04-19,11,11.488,10.933,11.478,506796,0
2005-04-20,11.458,11.774,11.315,11.401,163116,0
2005-04-21,11.698,11.698,11.362,11.535,164649,0
2005-04-22,11.535,11.841,11.525,11.602,257326,0
2005-04-25,11.505,11.821,11.449,11.764,178399,0
2005-04-26,12.032,12.06,11.678,11.678,333330,0
2005-04-27,11.621,11.774,11.315,11.525,376597,0
2005-04-28,11.181,11.315,10.886,11.267,454510,0
2005-04-29,11.296,11.745,11.162,11.345,247017,0
2005-05-02,11.22,11.345,11,11.305,148679,0
2005-05-03,11.249,11.764,11.153,11.754,334305,0
2005-05-04,11.764,12.738,11.698,12.546,663102,0
2005-05-05,12.546,12.738,12.365,12.652,191614,0
2005-05-06,12.165,12.595,12.146,12.451,224218,0
2005-05-09,12.451,12.509,12.28,12.47,132832,0
2005-05-10,12.414,12.414,12.06,12.202,215744,0
2005-05-11,12.078,12.156,11.945,12.022,218493,0
2005-05-12,11.916,11.926,11.44,11.449,314407,0
2005-05-13,11.44,11.525,11.153,11.229,311993,0
2005-05-16,11.143,11.325,10.552,10.8,486263,0
2005-05-17,10.723,11.229,10.723,11.048,211530,0
2005-05-18,11.077,11.296,11.028,11.201,221307,0
2005-05-19,11.286,11.286,10.866,10.971,151059,0
2005-05-20,10.971,10.971,10.638,10.791,200386,0
2005-05-23,10.791,11.345,10.791,11.153,264515,0
2005-05-24,11.21,11.889,11.21,11.841,377385,0
2005-05-25,11.897,11.907,11.505,11.707,407781,0
2005-05-26,11.515,11.668,11.43,11.468,255648,0
2005-05-27,11.648,12.06,11.553,12.06,194054,0
2005-05-31,11.869,12.509,11.688,11.926,263271,0
2005-06-01,11.793,12.242,11.793,12.165,358096,0
2005-06-02,12.27,12.461,11.964,12.05,599177,0
2005-06-03,12.032,12.365,12.032,12.318,225261,0
2005-06-06,12.336,12.681,12.336,12.451,317569,0
2005-06-07,12.451,12.528,12.242,12.309,175450,0
2005-06-08,12.414,12.414,11.936,11.993,190206,0
2005-06-09,11.926,12.345,11.869,12.28,196302,0
2005-06-10,12.318,12.613,12.107,12.595,569406,0
2005-06-13,12.586,13.216,12.556,13.177,813978,0
2005-06-14,13.13,13.349,12.938,13.121,709156,0
2005-06-15,13.121,13.368,13.006,13.263,228337,0
2005-06-16,13.55,13.96,13.53,13.96,460652,0
2005-06-17,14.018,14.399,13.97,14.018,622739,0
2005-06-20,14.141,14.171,13.091,13.216,881288,0
2005-06-21,13.226,13.73,12.986,13.606,532543,0
2005-06-22,13.521,13.55,13.177,13.454,488085,0
2005-06-23,13.606,13.826,13.387,13.521,487928,0
2005-06-24,13.569,13.826,13.426,13.655,404160,0
2005-06-27,13.693,13.73,13.444,13.511,294604,0
2005-06-28,13.464,13.511,13.082,13.186,257530,0
2005-06-29,13.186,13.73,13.111,13.665,444229,0
2005-06-30,13.711,13.808,13.301,13.426,321689,0
2005-07-01,13.55,13.55,12.881,13.416,443227,0
2005-07-05,13.301,13.301,12.909,12.919,254834,0
2005-07-06,12.996,13.052,12.863,12.977,623498,0
2005-07-07,13.167,13.253,12.709,13.024,392174,0
2005-07-08,13.157,13.157,12.729,12.909,262096,0
2005-07-11,13.043,13.626,12.986,13.54,458242,0
2005-07-12,13.569,13.596,13.406,13.569,300633,0
2005-07-13,13.464,13.482,13.263,13.33,217273,0
2005-07-14,13.273,13.291,12.719,12.719,346012,0
2005-07-15,12.699,12.794,12.556,12.633,233951,0
2005-07-18,12.604,12.899,12.424,12.499,236047,0
2005-07-19,12.518,12.538,12.127,12.461,373936,0
2005-07-20,12.566,12.89,12.566,12.853,199238,0
2005-07-21,13.052,13.32,12.948,13.148,866913,0
2005-07-22,13.216,13.216,12.929,13.091,156351,0
2005-07-25,13.186,13.186,12.929,12.986,150667,0
2005-07-26,12.919,12.919,12.566,12.642,219327,0
2005-07-27,12.919,12.919,12.604,12.681,145840,0
2005-07-28,12.757,12.843,12.461,12.681,264394,0
2005-07-29,12.757,12.794,12.699,12.699,183231,0
2005-08-01,12.767,12.948,12.729,12.776,151381,0
2005-08-02,12.89,13.33,12.767,13.283,568873,0
2005-08-03,13.368,14.39,13.368,14.141,1374258,0
2005-08-04,14.065,14.532,13.511,13.616,756446,0
2005-08-05,13.711,13.798,13.397,13.492,338666,0
2005-08-08,13.482,13.683,13.301,13.387,321367,0
2005-08-09,13.426,13.655,13.339,13.606,348967,0
2005-08-10,13.883,14.275,13.836,13.988,620401,0
2005-08-11,14.056,14.505,14.008,14.171,813631,0
2005-08-12,14.408,14.417,13.76,13.818,769204,0
2005-08-15,13.941,14.008,13.711,13.97,394033,0
2005-08-16,13.97,14.247,13.854,13.978,373474,0
2005-08-17,13.808,13.874,13.378,13.434,443141,0
2005-08-18,13.283,13.474,13.014,13.101,325975,0
2005-08-19,13.234,13.579,13.148,13.474,183112,0
2005-08-22,13.56,13.788,13.206,13.387,320971,0
2005-08-23,13.501,13.511,13.014,13.043,259939,0
2005-08-24,13.043,13.226,12.365,12.566,732841,0
2005-08-25,12.729,12.843,12.576,12.633,264672,0
2005-08-26,12.652,12.967,12.528,12.595,295483,0
2005-08-29,13.062,13.072,12.528,12.586,390006,0
2005-08-30,12.345,12.586,12.192,12.28,448297,0
2005-08-31,12.442,12.719,12.385,12.719,365058,0
2005-09-01,12.986,13.721,12.919,13.434,707010,0
2005-09-02,13.501,13.655,13.273,13.349,290217,0
2005-09-06,13.378,13.54,12.919,12.967,676954,0
2005-09-07,12.986,13.157,12.986,13.082,185047,0
2005-09-08,13.368,13.444,13.111,13.301,329698,0
2005-09-09,13.177,13.76,13.177,13.444,525538,0
2005-09-12,13.711,13.778,13.444,13.75,398531,0
2005-09-13,13.721,13.73,13.426,13.454,315219,0
2005-09-14,13.693,14.065,13.579,13.96,476806,0
2005-09-15,14.104,14.303,13.893,14.141,589741,0
2005-09-16,14.218,14.734,14.179,14.734,1241339,0
2005-09-19,14.848,15.192,14.381,14.724,1346157,0
2005-09-20,14.934,15.039,14.399,14.505,678281,0
2005-09-21,14.61,15.229,14.61,15.144,611253,0
2005-09-22,15.249,15.354,14.753,15.239,886982,0
2005-09-23,14.992,15.441,14.934,15.316,688129,0
2005-09-26,15.173,15.946,14.838,15.564,759927,0
2005-09-27,15.421,15.441,14.916,14.924,809565,0
2005-09-28,15.124,15.707,14.848,15.564,674862,0
2005-09-29,15.612,15.899,15.354,15.411,678752,0
2005-09-30,15.564,15.593,14.916,15.01,689121,0
2005-10-03,15.01,15.154,14.753,15.001,408539,0
2005-10-04,15.087,15.229,14.417,14.532,425059,0
2005-10-05,14.381,14.542,14.036,14.065,675883,0
2005-10-06,14.171,14.743,14.131,14.532,615288,0
2005-10-07,14.525,14.665,14.179,14.485,649951,0
2005-10-10,14.665,14.781,14.313,14.61,299311,0
2005-10-11,14.562,14.629,14.161,14.247,372330,0
2005-10-12,14.342,14.542,13.845,14.074,507031,0
2005-10-13,14.065,14.227,13.606,14.179,490918,0
2005-10-14,13.988,14.352,13.845,14.141,318256,0
2005-10-17,14.475,14.61,14.237,14.525,347588,0
2005-10-18,14.362,14.475,14.018,14.114,461264,0
2005-10-19,13.778,13.845,13.606,13.798,341312,0
2005-10-20,13.74,14.065,13.121,13.226,637205,0
2005-10-21,13.226,13.998,13.226,13.903,476396,0
2005-10-24,13.683,14.161,13.674,14.104,239774,0
2005-10-25,14.323,14.447,14.161,14.171,349123,0
2005-10-26,14.084,14.399,13.454,13.511,549269,0
2005-10-27,13.845,13.864,13.482,13.511,233677,0
2005-10-28,13.511,13.845,13.33,13.492,326923,0
2005-10-31,13.693,13.798,12.977,13.006,520481,0
2005-11-01,12.804,12.872,12.699,12.785,2134443,0
2005-11-02,12.863,13.301,12.794,13.148,838998,0
2005-11-03,13.283,13.311,12.909,13.072,398428,0
2005-11-04,13.226,13.339,12.872,13.121,377969,0
2005-11-07,13.091,13.234,12.938,13.111,358379,0
2005-11-08,13.052,13.474,13.052,13.216,403039,0
2005-11-09,13.349,13.874,13.283,13.845,534929,0
2005-11-10,13.702,14.114,13.626,13.645,569265,0
2005-11-11,13.606,14.285,13.606,14.237,368317,0
2005-11-14,14.121,14.371,13.923,14.036,404195,0
2005-11-15,14.084,14.208,13.693,13.693,253612,0
2005-11-16,14.018,14.896,13.95,14.771,1247523,0
2005-11-17,15.097,15.354,14.906,15.068,836070,0
2005-11-18,15.277,15.277,14.876,15.029,445019,0
2005-11-21,15.345,15.345,14.437,14.943,720422,0
2005-11-22,15.277,15.736,15.183,15.64,1001415,0
2005-11-23,15.363,15.612,15.097,15.478,381686,0
2005-11-25,15.746,15.994,15.468,15.564,199840,0
2005-11-28,15.756,15.756,15.451,15.459,381781,0
2005-11-29,15.421,15.574,15.202,15.421,348011,0
2005-11-30,15.183,15.421,14.992,15.019,563312,0
2005-12-01,15.392,15.603,15.229,15.468,376254,0
2005-12-02,15.631,15.756,14.868,15.106,368048,0
2005-12-05,15.326,15.516,14.858,15.001,392093,0
2005-12-06,14.992,15.545,14.829,15.392,445453,0
2005-12-07,15.64,15.994,15.183,15.564,425548,0
2005-12-08,15.65,16.06,15.277,16.013,552009,0
2005-12-09,16.138,16.148,15.297,15.363,697737,0
2005-12-12,15.926,15.946,14.81,15.078,875270,0
2005-12-13,15.001,15.239,14.705,14.743,447881,0
2005-12-14,14.685,15.01,13.998,14.285,807746,0
2005-12-15,14.705,14.762,14.408,14.59,680869,0
2005-12-16,14.685,15.01,14.59,14.81,552128,0
2005-12-19,15.087,15.307,14.876,15.192,822622,0
2005-12-20,15.114,15.268,14.705,14.819,333885,0
2005-12-21,14.81,15.087,14.657,14.743,396590,0
2005-12-22,14.791,15.603,14.743,15.488,357848,0
2005-12-23,15.392,15.583,15.307,15.354,131010,0
2005-12-27,15.507,15.564,15.097,15.164,156519,0
2005-12-28,15.516,15.564,15.316,15.536,258927,0
2005-12-29,15.459,15.804,15.382,15.717,289887,0
2005-12-30,15.756,15.756,15.229,15.402,203082,0
2006-01-03,15.746,16.863,15.564,16.757,1238609,0
2006-01-04,16.71,17.464,16.557,17.302,726915,0
2006-01-05,16.9,17.025,16.72,16.844,367758,0
2006-01-06,16.739,17.178,16.71,16.71,554285,0
2006-01-09,16.672,17.092,16.434,16.72,602656,0
2006-01-10,16.519,16.795,16.108,16.662,449492,0
2006-01-11,16.577,16.662,16.051,16.148,602516,0
2006-01-12,16.481,16.595,16.043,16.233,534996,0
2006-01-13,16.682,16.968,16.366,16.815,607539,0
2006-01-17,16.567,17.092,16.528,16.633,411071,0
2006-01-18,16.519,16.595,16.184,16.386,579934,0
2006-01-19,16.652,16.959,16.519,16.777,4702933,0
2006-01-20,17.178,17.178,16.452,16.757,408049,0
2006-01-23,16.787,17.131,16.577,16.987,322401,0
2006-01-24,17.044,17.044,16.452,16.747,327346,0
2006-01-25,17.101,17.111,16.643,16.9,616342,0
2006-01-26,16.672,17.264,16.538,17.178,642352,0
2006-01-27,17.197,17.607,16.881,17.187,357521,0
2006-01-30,17.389,17.426,16.805,16.854,779517,0
2006-01-31,16.835,17.369,16.805,17.131,807459,0
2006-02-01,17.283,17.77,16.996,17.636,998321,0
2006-02-02,17.656,17.856,17.369,17.522,748620,0
2006-02-03,17.408,17.559,16.795,17.264,457080,0
2006-02-06,17.666,17.846,17.322,17.77,575784,0
2006-02-07,17.512,17.646,15.994,16.366,1245376,0
2006-02-08,16.223,16.872,15.89,16.614,825672,0
2006-02-09,16.662,17.092,16.089,16.624,651415,0
2006-02-10,16.538,16.805,15.804,16.338,463316,0
2006-02-13,16.233,16.872,15.507,16.872,896653,0
2006-02-14,16.509,16.605,16.033,16.118,589448,0
2006-02-15,16.138,16.299,15.631,15.831,384919,0
2006-02-16,16.252,16.692,16.157,16.414,557514,0
2006-02-17,16.567,16.815,16.434,16.547,249156,0
2006-02-21,16.538,16.815,16.108,16.587,510507,0
2006-02-22,16.614,16.815,16.424,16.795,256071,0
2006-02-23,16.795,16.835,16.261,16.261,217160,0
2006-02-24,16.652,17.235,16.557,17.168,543039,0
2006-02-27,16.996,17.131,16.386,16.424,609856,0
2006-02-28,16.595,16.73,16.233,16.328,508743,0
2006-03-01,16.509,16.757,16.366,16.414,331030,0
2006-03-02,16.5,17.187,16.5,17.035,441223,0
2006-03-03,17.083,17.235,16.854,17.054,251388,0
2006-03-06,17.187,17.264,16.328,16.844,628047,0
2006-03-07,16.605,16.835,16.338,16.461,318167,0
2006-03-08,15.622,16.175,14.801,15.936,1005713,0
2006-03-09,16.06,16.366,15.421,15.421,675879,0
2006-03-10,15.277,15.756,15.106,15.659,411379,0
2006-03-13,15.516,16.233,15.516,16.033,317970,0
2006-03-14,15.756,16.404,15.756,15.946,566128,0
2006-03-15,16.194,16.271,15.841,16.07,379269,0
2006-03-16,16.223,16.223,15.679,15.851,323181,0
2006-03-17,16.06,16.414,15.536,15.689,509271,0
2006-03-20,15.689,15.975,15.526,15.555,220947,0
2006-03-21,15.497,15.659,15.134,15.192,504485,0
2006-03-22,15.354,15.459,15.106,15.164,219862,0
2006-03-23,15.173,15.717,15.087,15.689,351436,0
2006-03-24,15.784,16.424,15.756,16.376,540906,0
2006-03-27,16.471,16.757,16.271,16.434,276221,0
2006-03-28,16.386,16.491,15.907,15.917,268568,0
2006-03-29,15.917,16.682,15.917,16.682,264181,0
2006-03-30,17.015,17.454,16.805,17.312,641836,0
2006-03-31,17.369,17.522,16.863,17.349,480986,0
2006-04-03,17.444,18.858,17.312,18.105,1305662,0
2006-04-04,17.97,19.479,17.97,19.145,1159362,0
2006-04-05,19.05,19.565,18.992,19.145,1051064,0
2006-04-06,19.431,19.518,18.848,19.279,917206,0
2006-04-07,19.002,19.097,18.448,19.002,934960,0
2006-04-10,19.336,19.479,18.934,19.24,465848,0
2006-04-11,19.24,20.366,19.193,19.699,1237142,0
2006-04-12,19.488,20.291,19.488,20.224,417980,0
2006-04-13,19.469,20.31,19.451,20.291,239537,0
2006-04-17,20.72,21.485,20.453,21.436,438738,0
2006-04-18,21.58,22.257,21.541,22.067,594810,0
2006-04-19,22.277,23.126,22.247,23.06,696030,0
2006-04-20,22.964,23.003,21.284,21.302,962302,0
2006-04-21,21.819,22.669,21.628,22.439,719399,0
2006-04-24,22.277,22.42,21.399,22.019,427008,0
2006-04-25,22.564,22.944,22.201,22.554,366373,0
2006-04-26,22.391,23.013,22.391,22.859,362050,0
2006-04-27,22.211,23.013,21.99,22.029,842265,0
2006-04-28,22.574,23.261,22.487,23.241,944780,0
2006-05-01,23.68,24.1,23.403,23.566,730982,0
2006-05-02,24.092,24.092,23.518,24.053,772113,0
2006-05-03,24.254,24.254,23.308,23.805,805505,0
2006-05-04,23.968,24.73,23.403,24.302,425143,0
2006-05-05,24.789,24.921,24.302,24.55,488543,0
2006-05-08,24.941,25.094,24.149,24.655,474988,0
2006-05-09,24.864,25.274,24.167,25.132,976721,0
2006-05-10,25.361,25.361,24.167,24.397,789407,0
2006-05-11,25.248,25.256,23.393,23.557,885074,0
2006-05-12,23.442,23.595,20.578,21.723,1792093,0
2006-05-15,20.415,21.426,19.908,20.119,1005648,0
2006-05-16,20.921,20.941,19.518,20.549,698180,0
2006-05-17,20.52,20.835,19.565,19.641,719406,0
2006-05-18,19.699,19.862,18.726,19.106,606208,0
2006-05-19,18.009,19.193,17.999,19.106,826571,0
2006-05-22,18.056,18.83,17.522,18.649,1178622,0
2006-05-23,18.61,19.565,18.61,19.116,741083,0
2006-05-24,17.932,18.992,17.761,18.19,951236,0
2006-05-25,18.907,19.097,18.363,19.021,341576,0
2006-05-26,19.518,19.518,18.821,19.077,396043,0
2006-05-30,19.27,19.546,18.438,18.458,429279,0
2006-05-31,18.907,19.077,18.266,18.726,497043,0
2006-06-01,18.142,18.839,18.046,18.649,385294,0
2006-06-02,19.069,20.291,18.982,19.308,475779,0
2006-06-05,19.784,20.1,19.087,19.202,651985,0
2006-06-06,18.907,19.05,18.304,18.543,465755,0
2006-06-07,18.21,18.858,17.942,17.951,459857,0
2006-06-08,17.627,18.105,16.854,17.913,773170,0
2006-06-09,17.856,18.333,17.389,17.559,345354,0
2006-06-12,17.426,17.789,16.872,16.89,438188,0
2006-06-13,16.108,16.662,15.555,16.309,1311355,0
2006-06-14,16.261,17.063,15.965,16.434,787569,0
2006-06-15,17.512,18.037,17.197,17.684,994666,0
2006-06-16,17.666,17.846,17.426,17.444,620287,0
2006-06-19,17.244,17.522,17.092,17.158,356021,0
2006-06-20,17.092,18.219,17.092,17.951,534726,0
2006-06-21,17.894,18.907,17.684,18.744,460953,0
2006-06-22,18.324,19.002,18.19,18.591,368414,0
2006-06-23,18.409,18.839,18.19,18.62,400837,0
2006-06-26,18.639,18.954,18.477,18.954,169054,0
2006-06-27,18.83,19.174,18.076,18.085,418829,0
2006-06-28,18.124,18.477,17.904,18.142,298442,0
2006-06-29,18.2,19.431,18.2,19.364,419640,0
2006-06-30,19.718,20.291,19.288,20.052,600360,0
2006-07-03,20.366,21.112,20.291,21.102,350892,0
2006-07-05,21.093,21.35,20.205,20.729,450658,0
2006-07-06,20.845,21.237,20.481,21.016,296174,0
2006-07-07,21.093,21.093,20.501,20.53,188372,0
2006-07-10,20.005,20.51,19.871,20.013,228927,0
2006-07-11,20.376,21.093,20.167,21.083,282654,0
2006-07-12,21.628,22.152,21.016,21.237,636371,0
2006-07-13,21.485,21.742,20.863,21.15,458856,0
2006-07-14,21.293,21.532,20.798,21.39,375009,0
2006-07-17,21.227,21.293,20.386,20.396,323644,0
2006-07-18,20.596,20.798,19.614,19.917,426321,0
2006-07-19,19.822,20.978,19.784,20.949,279468,0
2006-07-20,20.835,20.873,19.794,19.814,415253,0
2006-07-21,19.891,20.234,19.04,19.221,498886,0
2006-07-24,19.24,19.862,19.021,19.757,362944,0
2006-07-25,20.128,20.415,19.461,20.376,237758,0
2006-07-26,20.281,20.758,19.908,20.683,335071,0
2006-07-27,21.064,21.59,20.568,20.596,585602,0
2006-07-28,20.835,21.426,20.835,21.39,233560,0
2006-07-31,21.255,21.341,20.892,21.227,166423,0
2006-08-01,21.046,21.713,20.845,21.693,284624,0
2006-08-02,21.867,22.306,21.426,21.999,412649,0
2006-08-03,22.009,22.391,21.532,21.676,339768,0
2006-08-04,22.105,22.439,21.417,21.523,310127,0
2006-08-07,21.962,22.65,21.809,22.296,553396,0
2006-08-08,21.693,22.247,21.341,21.513,271725,0
2006-08-09,21.819,22.363,21.656,22.221,263427,0
2006-08-10,21.953,21.953,21.207,21.57,328905,0
2006-08-11,21.265,21.656,20.806,20.988,222692,0
2006-08-14,21.026,21.265,20.175,20.339,342414,0
2006-08-15,20.53,20.826,20.329,20.749,177400,0
2006-08-16,21.15,21.15,20.768,20.959,169689,0
2006-08-17,20.873,21.055,20.253,20.53,231763,0
2006-08-18,20.683,21.102,20.271,21.083,443204,0
2006-08-21,21.409,22.105,21.409,22.105,378444,0
2006-08-22,22.019,22.057,21.58,21.894,281439,0
2006-08-23,22.105,22.306,21.666,21.771,184848,0
2006-08-24,21.894,21.962,21.436,21.465,176638,0
2006-08-25,21.628,21.761,21.436,21.523,80307,0
2006-08-28,21.39,21.628,20.549,20.644,340399,0
2006-08-29,20.788,20.969,20.291,20.854,343867,0
2006-08-30,20.911,21.083,20.501,20.788,214815,0
2006-08-31,21.197,21.656,21.026,21.426,367844,0
2006-09-01,21.445,22.439,21.275,22.247,589674,0
2006-09-05,22.564,23.376,22.534,23.366,589488,0
2006-09-06,23.393,24.119,23.156,23.632,558773,0
2006-09-07,23.117,23.318,22.353,22.353,526997,0
2006-09-08,21.867,21.867,21.275,21.302,508837,0
2006-09-11,20.71,20.816,19.441,19.614,742590,0
2006-09-12,20.1,20.301,19.24,19.604,488737,0
2006-09-13,19.804,20.301,19.757,20.033,275241,0
2006-09-14,20.224,20.243,19.097,19.27,377366,0
2006-09-15,19.373,20.167,18.811,19.604,778857,0
2006-09-18,19.718,20.291,19.689,20.262,427527,0
2006-09-19,20.052,20.138,19.155,19.25,305007,0
2006-09-20,19.565,19.737,18.811,18.83,337417,0
2006-09-21,19.202,19.298,18.686,18.811,493205,0
2006-09-22,19.211,19.288,18.877,18.992,293808,0
2006-09-25,18.667,18.676,18.105,18.533,566960,0
2006-09-26,18.639,19.193,18.639,19.106,259673,0
2006-09-27,19.202,19.641,19.04,19.594,411461,0
2006-09-28,19.574,20.023,19.479,19.584,266582,0
2006-09-29,19.479,19.842,19.25,19.441,239328,0
2006-10-02,19.709,20.148,19.565,19.957,399435,0
2006-10-03,19.336,19.469,18.505,18.533,825814,0
2006-10-04,18.486,18.934,18.238,18.887,701743,0
2006-10-05,19.116,19.804,18.992,19.498,426164,0
2006-10-06,19.097,19.728,19.002,19.461,396730,0
2006-10-09,19.765,19.765,19.06,19.135,274235,0
2006-10-10,19.097,19.469,19.002,19.336,517048,0
2006-10-11,19.211,19.498,19.021,19.04,202871,0
2006-10-12,19.106,19.937,19.106,19.899,524597,0
2006-10-13,20.09,21.159,20.042,21.122,857642,0
2006-10-16,21.15,21.39,20.778,21.245,425709,0
2006-10-17,20.959,20.978,20.167,20.911,429943,0
2006-10-18,20.931,20.941,20.31,20.339,234778,0
2006-10-19,20.549,21.055,20.53,21.055,406127,0
2006-10-20,21.055,21.159,20.539,20.587,316292,0
2006-10-23,20.291,20.425,20.052,20.425,347326,0
2006-10-24,20.291,20.969,20.167,20.673,209143,0
2006-10-25,20.71,21.532,20.596,21.341,310935,0
2006-10-26,21.445,21.455,20.959,21.073,262737,0
2006-10-27,21.102,21.197,20.558,20.653,528114,0
2006-10-30,20.921,21.426,20.892,20.941,278236,0
2006-10-31,20.901,21.646,20.863,21.646,325590,0
2006-11-01,21.953,22.296,21.628,21.857,635840,0
2006-11-02,21.953,22.221,21.638,21.838,413073,0
2006-11-03,21.943,22.152,21.35,21.551,578509,0
2006-11-06,21.666,21.838,21.237,21.284,369265,0
2006-11-07,21.857,22.201,21.59,21.799,380517,0
2006-11-08,21.723,21.742,21.227,21.485,386316,0
2006-11-09,21.79,22.515,21.399,22.373,669797,0
2006-11-10,22.162,22.267,21.733,21.962,242969,0
2006-11-13,21.513,21.962,21.399,21.914,183876,0
2006-11-14,21.962,21.962,21.197,21.638,328930,0
2006-11-15,21.56,21.666,21.237,21.445,685393,0
2006-11-16,21.541,21.58,20.253,20.329,553070,0
2006-11-17,20.052,20.806,19.584,20.768,906108,0
2006-11-20,20.845,21.169,20.339,20.339,419180,0
2006-11-21,20.644,20.854,20.444,20.845,498651,0
2006-11-22,21.036,21.245,20.778,20.998,385540,0
2006-11-24,21.312,21.924,21.293,21.686,428683,0
2006-11-27,21.676,21.914,21.245,21.455,498655,0
2006-11-28,21.265,21.551,20.988,21.485,332934,0
2006-11-29,21.417,21.532,21.207,21.485,257881,0
2006-11-30,21.79,21.971,21.628,21.904,418252,0
2006-12-01,21.962,22.247,21.828,21.99,314990,0
2006-12-04,21.934,22.325,21.599,22.257,354328,0
2006-12-05,22.391,22.581,21.914,22.277,506770,0
2006-12-06,22.096,22.601,22.047,22.087,343555,0
2006-12-07,22.152,22.43,21.838,22.201,327058,0
2006-12-08,22.211,22.439,21.532,21.733,342669,0
2006-12-11,21.867,22.221,21.78,21.962,305940,0
2006-12-12,21.894,22.067,21.523,21.99,400523,0
2006-12-13,21.638,22.247,21.551,22.152,279174,0
2006-12-14,22.039,22.343,21.914,22.247,384049,0
2006-12-15,22.267,22.373,21.504,21.924,1036897,0
2006-12-18,21.924,22.047,21.59,21.628,377574,0
2006-12-19,21.58,22.296,21.58,22.277,298569,0
2006-12-20,22.114,22.363,21.713,21.742,294782,0
2006-12-21,22.009,22.009,21.341,21.445,353367,0
2006-12-22,21.485,21.676,21.35,21.465,190920,0
2006-12-26,21.733,22.047,21.58,21.742,133556,0
2006-12-27,21.99,22.391,21.971,22.343,282641,0
2006-12-28,22.631,22.659,22.267,22.468,197303,0
2006-12-29,22.631,22.631,22.152,22.401,179892,0
2007-01-03,22.574,22.918,21.197,21.36,811067,0
2007-01-04,21.57,21.904,20.558,20.911,746903,0
2007-01-05,20.758,20.758,20.119,20.578,628356,0
2007-01-08,20.835,20.883,20.234,20.51,432717,0
2007-01-09,20.578,20.673,19.937,20.481,393677,0
2007-01-10,20.291,20.376,19.784,20.09,427268,0
2007-01-11,20.214,20.788,20.005,20.339,444038,0
2007-01-12,20.444,20.998,20.425,20.835,271756,0
2007-01-16,21.102,21.207,20.605,20.835,391778,0
2007-01-17,20.568,21.15,20.53,20.959,257516,0
2007-01-18,21.073,21.265,20.366,20.549,297311,0
2007-01-19,20.683,21.132,20.683,21.016,282605,0
2007-01-22,21.207,21.322,20.539,20.835,249031,0
2007-01-23,21.122,21.904,21.122,21.676,525624,0
2007-01-24,21.828,22.077,21.465,21.934,391427,0
2007-01-25,22.039,22.478,21.638,21.799,372557,0
2007-01-26,21.761,22.047,21.618,21.981,259148,0
2007-01-29,21.686,22.296,21.58,21.809,424555,0
2007-01-30,22.229,22.382,22.114,22.257,445676,0
2007-01-31,22.114,22.631,22.114,22.449,311886,0
2007-02-01,22.755,22.888,22.335,22.487,302402,0
2007-02-02,22.43,22.487,22.105,22.267,480557,0
2007-02-05,22.43,22.525,22.067,22.257,247258,0
2007-02-06,22.373,22.487,22.114,22.296,530209,0
2007-02-07,22.382,22.534,22.039,22.247,436354,0
2007-02-08,22.315,22.65,21.99,22.534,467200,0
2007-02-09,22.43,22.774,22.172,22.306,538354,0
2007-02-12,22.257,22.669,21.867,21.999,352610,0
2007-02-13,22.221,22.439,22.152,22.221,213701,0
2007-02-14,22.478,22.515,22.067,22.201,323866,0
2007-02-15,22.363,22.525,22.152,22.42,521860,0
2007-02-16,22.286,22.325,21.999,22.191,270863,0
2007-02-20,22.029,22.105,21.713,21.924,306953,0
2007-02-21,21.676,22.878,21.676,22.726,921169,0
2007-02-22,22.706,23.136,22.631,22.745,530125,0
2007-02-23,23.393,23.518,22.974,23.117,535406,0
2007-02-26,23.537,23.632,23.117,23.566,483663,0
2007-02-27,22.478,22.878,21.293,21.618,816745,0
2007-02-28,21.943,22.047,21.436,21.867,574695,0
2007-03-01,21.475,21.875,21.227,21.465,571753,0
2007-03-02,21.178,21.523,20.693,20.806,489440,0
2007-03-05,20.214,20.998,20.158,20.615,648988,0
2007-03-06,21.217,21.742,21.217,21.656,535371,0
2007-03-07,21.656,22.096,21.56,21.646,383508,0
2007-03-08,21.924,22.439,21.924,22.047,403216,0
2007-03-09,22.096,22.286,21.867,21.885,254563,0
2007-03-12,22.105,22.401,21.971,22.238,311608,0
2007-03-13,22.087,22.221,21.37,21.409,382761,0
2007-03-14,21.006,21.541,20.921,21.436,484386,0
2007-03-15,21.475,22.152,21.445,21.962,568120,0
2007-03-16,22.162,22.353,21.894,21.971,384196,0
2007-03-19,22.267,22.343,22.114,22.182,278812,0
2007-03-20,22.257,22.487,22.152,22.257,377391,0
2007-03-21,22.621,22.983,22.496,22.908,415660,0
2007-03-22,23.069,23.156,22.564,22.735,513449,0
2007-03-23,22.898,22.898,22.42,22.821,417987,0
2007-03-26,22.983,23.136,22.811,23.041,202716,0
2007-03-27,23.041,23.05,22.669,22.764,224671,0
2007-03-28,22.993,23.06,22.678,22.821,182118,0
2007-03-29,23.06,23.279,22.869,22.983,399233,0
2007-03-30,23.013,23.194,22.821,22.83,260286,0
2007-04-02,22.821,23.585,22.716,23.499,544539,0
2007-04-03,23.499,24.092,23.462,23.958,443337,0
2007-04-04,23.775,24.578,23.642,24.502,702997,0
2007-04-05,23.968,24.272,23.919,24.167,629138,0
2007-04-09,24.11,24.482,24.092,24.159,300746,0
2007-04-10,24.407,24.444,24.1,24.264,233847,0
2007-04-11,24.416,24.492,23.938,24.119,307980,0
2007-04-12,23.853,24.254,23.853,24.186,226391,0
2007-04-13,24.359,24.779,24.206,24.759,280954,0
2007-04-16,24.769,25.113,24.635,25.055,400032,0
2007-04-17,24.864,24.864,24.397,24.559,417651,0
2007-04-18,24.436,24.635,24.254,24.531,219113,0
2007-04-19,24.119,24.244,23.729,23.871,428997,0
2007-04-20,24.492,24.645,24.11,24.159,268163,0
2007-04-23,24.272,24.444,23.938,24.005,218409,0
2007-04-24,24.11,24.215,23.422,23.605,290689,0
2007-04-25,23.785,23.881,23.566,23.719,280468,0
2007-04-26,23.403,23.47,22.696,23.041,406648,0
2007-04-27,23.06,23.384,23.041,23.212,182154,0
2007-04-30,23.126,23.376,22.821,22.869,121583,0
2007-05-01,22.869,23.069,22.574,22.935,278703,0
2007-05-02,22.908,23.47,22.802,23.366,294589,0
2007-05-03,23.537,23.881,23.393,23.729,156891,0
2007-05-04,24.1,24.349,23.624,23.738,293924,0
2007-05-07,23.824,23.996,23.615,23.719,280657,0
2007-05-08,23.308,23.891,23.251,23.729,341784,0
2007-05-09,23.499,23.871,23.442,23.7,220455,0
2007-05-10,23.06,23.327,22.659,22.878,362520,0
2007-05-11,23.013,23.165,22.964,23.146,267227,0
2007-05-14,22.83,23.156,22.087,22.716,655096,0
2007-05-15,22.869,23.346,22.783,22.84,381907,0
2007-05-16,23.003,23.337,22.631,22.849,467522,0
2007-05-17,22.811,22.83,22.257,22.525,598794,0
2007-05-18,22.755,23.041,22.726,22.869,350592,0
2007-05-21,22.974,23.212,22.869,23.069,391044,0
2007-05-22,22.944,22.993,22.335,22.373,351115,0
2007-05-23,22.774,22.849,22.373,22.574,372250,0
2007-05-24,22.631,22.774,21.532,21.56,485640,0
2007-05-25,21.981,22.105,21.693,22.047,460535,0
2007-05-29,22.315,22.325,21.819,21.894,163770,0
2007-05-30,21.742,21.934,21.532,21.894,251310,0
2007-05-31,22.077,22.439,22.077,22.382,439213,0
2007-06-01,22.611,22.935,22.515,22.927,326320,0
2007-06-04,22.83,23.136,22.544,23.088,350750,0
2007-06-05,22.918,23.203,22.65,23.165,320795,0
2007-06-06,22.716,22.821,22.353,22.554,267433,0
2007-06-07,22.039,22.42,21.494,21.59,618158,0
2007-06-08,21.494,21.638,20.921,21.485,645743,0
2007-06-11,21.58,21.962,21.426,21.599,289213,0
2007-06-12,21.255,21.504,21.093,21.141,297623,0
2007-06-13,21.227,21.426,21.102,21.332,277771,0
2007-06-14,21.38,21.686,21.36,21.59,213435,0
2007-06-15,21.599,21.752,21.475,21.752,367118,0
2007-06-18,21.618,21.819,21.523,21.676,308646,0
2007-06-19,21.341,21.771,21.322,21.703,303044,0
2007-06-20,21.693,21.723,21.178,21.207,289243,0
2007-06-21,21.073,21.38,20.835,21.35,299671,0
2007-06-22,21.159,21.39,20.901,21.275,274947,0
2007-06-25,20.788,21.046,20.578,20.578,316492,0
2007-06-26,20.624,20.663,19.957,20.444,419462,0
2007-06-27,20.042,20.998,19.957,20.978,440359,0
2007-06-28,20.788,21.275,20.778,20.941,515915,0
2007-06-29,20.873,21.227,20.798,21.188,314251,0
2007-07-02,21.217,21.36,20.969,21.284,440966,0
2007-07-03,21.255,21.35,21.046,21.073,120694,0
2007-07-05,20.969,21.217,20.863,21.122,306954,0
2007-07-06,20.921,21.799,20.863,21.676,687667,0
2007-07-09,21.646,21.99,21.551,21.847,526891,0
2007-07-10,21.666,22.459,21.608,22.067,543221,0
2007-07-11,21.867,22.019,21.676,21.981,361888,0
2007-07-12,22.134,22.506,22.134,22.487,351648,0
2007-07-13,22.124,22.859,21.971,22.257,520010,0
2007-07-16,22.114,22.373,21.742,22.142,314756,0
2007-07-17,22.182,22.659,22.182,22.373,441598,0
2007-07-18,22.019,22.869,21.962,22.83,657939,0
2007-07-19,22.898,23.203,22.659,23.023,388417,0
2007-07-20,22.745,23.088,22.706,22.964,467501,0
2007-07-23,23.108,23.318,22.849,23.146,247683,0
2007-07-24,23.346,23.346,22.687,22.821,302009,0
2007-07-25,22.687,22.821,21.838,22.401,401961,0
2007-07-26,22.067,22.363,21.197,21.838,513463,0
2007-07-27,21.504,21.828,21.159,21.436,359102,0
2007-07-30,21.504,22.077,21.409,21.953,350445,0
2007-07-31,22.029,22.391,21.638,21.867,495526,0
2007-08-01,21.58,21.771,21.026,21.36,430258,0
2007-08-02,20.587,21.56,20.415,21.475,716625,0
2007-08-03,21.485,22.238,21.39,21.828,756420,0
2007-08-06,21.693,22.124,21.58,22.087,520593,0
2007-08-07,21.733,22.382,21.693,22.277,712114,0
2007-08-08,22.678,23.719,22.678,23.376,879993,0
2007-08-09,23.126,24.092,22.927,23.222,925973,0
2007-08-10,23.289,23.815,23.079,23.318,570289,0
2007-08-13,22.591,23.184,22.286,22.974,1056936,0
2007-08-14,22.478,22.898,22.247,22.591,420997,0
2007-08-15,21.847,22.373,21.819,21.981,750993,0
2007-08-16,21.504,21.504,19.891,20.644,1374749,0
2007-08-17,21.857,22.047,20.826,21.188,581739,0
2007-08-20,21.485,21.875,21.322,21.79,525548,0
2007-08-21,21.847,22.42,21.733,22.105,482160,0
2007-08-22,22.65,23.289,22.496,22.659,568343,0
2007-08-23,22.783,22.83,22.029,22.182,300455,0
2007-08-24,22.229,22.869,22.152,22.574,204003,0
2007-08-27,22.83,23.203,22.735,22.745,311887,0
2007-08-28,22.335,22.611,22.124,22.191,306190,0
2007-08-29,22.42,22.735,22.296,22.706,263727,0
2007-08-30,22.353,23.003,22.229,22.678,263285,0
2007-08-31,23.203,23.337,22.821,22.869,252353,0
2007-09-04,23.327,24.32,23.279,23.919,507768,0
2007-09-05,23.289,24.033,23.279,23.891,535223,0
2007-09-06,24.082,26.183,24.063,25.962,1235381,0
2007-09-07,27.213,27.767,26.574,27.195,1215480,0
2007-09-10,27.213,27.681,26.832,27.271,695196,0
2007-09-11,27.204,28.063,26.775,27.777,613123,0
2007-09-12,27.099,27.548,26.89,27.357,605552,0
2007-09-13,27.013,27.747,26.994,27.672,529905,0
2007-09-14,27.394,27.739,26.258,26.526,918587,0
2007-09-17,27.176,27.232,26.622,26.669,471204,0
2007-09-18,27.213,28.627,27.051,28.493,823652,0
2007-09-19,29.4,30.336,29.027,29.793,1044630,0
2007-09-20,30.575,30.976,29.486,29.734,940013,0
2007-09-21,30.66,30.66,28.665,29.123,1211151,0
2007-09-24,29.982,30.05,29.314,29.506,736447,0
2007-09-25,28.665,29.658,28.55,29.562,365151,0
2007-09-26,29.61,30.173,28.645,28.952,651099,0
2007-09-27,29.773,30.565,29.562,30.231,487787,0
2007-09-28,31.034,32.589,31.034,31.74,890584,0
2007-10-01,31.806,32.275,31.749,32.074,593505,0
2007-10-02,30.938,30.956,29.783,30.46,765018,0
2007-10-03,31.042,31.157,29.658,29.773,692469,0
2007-10-04,29.696,29.696,29.123,29.506,744980,0
2007-10-05,29.534,30.65,29.496,30.545,721556,0
2007-10-08,30.364,30.585,30.106,30.364,374236,0
2007-10-09,29.705,30.222,29.668,30.136,498914,0
2007-10-10,31.233,31.605,30.775,31.405,1041910,0
2007-10-11,32.542,33.936,31.998,32.57,1461755,0
2007-10-12,33.392,34.117,32.79,33.745,810303,0
2007-10-15,34.423,34.48,33.163,33.668,582783,0
2007-10-16,33.66,33.66,32.751,32.79,458052,0
2007-10-17,33.42,33.592,32.198,32.436,385487,0
2007-10-18,33.429,33.697,33.028,33.181,541889,0
2007-10-19,33.707,33.707,32.579,33.058,695518,0
2007-10-22,32.466,32.943,31.939,32.82,643451,0
2007-10-23,33.458,33.582,33.095,33.543,486044,0
2007-10-24,33.42,34.403,33.115,34.384,669830,0
2007-10-25,34.996,35.398,34.632,35.071,611609,0
2007-10-26,36.266,36.276,35.283,35.596,449287,0
2007-10-29,36.323,36.333,34.957,35.243,1111643,0
2007-10-30,34.833,34.833,33.621,33.803,681548,0
2007-10-31,34.289,34.547,33.172,34.318,1010573,0
2007-11-01,34.432,35.846,34.041,35.283,877980,0
2007-11-02,35.807,36.027,35.263,35.501,650206,0
2007-11-05,34.785,35.061,34.031,34.471,443297,0
2007-11-06,35.234,35.54,34.738,35.234,465156,0
2007-11-07,36.237,36.276,33.82,33.83,612215,0
2007-11-08,35.521,36.045,34.738,35.712,828693,0
2007-11-09,34.947,36.113,34.929,35.712,746634,0
2007-11-12,34.308,34.308,32.561,33.133,1034970,0
2007-11-13,33.526,34.499,33.526,34.48,538047,0
2007-11-14,35.311,37.544,35.311,37.106,1166239,0
2007-11-15,35.664,36.256,35.339,35.511,841625,0
2007-11-16,35.807,36.094,35.368,35.902,708129,0
2007-11-19,35.025,35.941,34.966,35.101,1010200,0
2007-11-20,36.381,36.943,34.757,36.409,1011084,0
2007-11-21,36.494,36.943,35.378,36.132,645105,0
2007-11-23,37.678,37.899,36.686,36.82,542653,0
2007-11-26,38.032,38.098,34.966,35.158,2002498,0
2007-11-27,35.97,36.18,34.232,34.671,1278295,0
2007-11-28,34.174,35.234,33.64,34.776,1369396,0
2007-11-29,33.889,34.289,33.411,34.088,3503316,0
2007-11-30,35.139,35.139,33.411,33.592,1085391,0
2007-12-03,33.42,34.213,33.392,33.725,696551,0
2007-12-04,32.923,33.467,32.226,33.239,949348,0
2007-12-05,32.714,33.296,32.705,32.923,412848,0
2007-12-06,32.198,33.296,32.198,33.181,586587,0
2007-12-07,33.163,33.42,32.493,33.392,395002,0
2007-12-10,33.42,34.642,33.382,34.222,852683,0
2007-12-11,34.088,34.852,34.003,34.003,758499,0
2007-12-12,35.015,35.071,33.955,34.423,393285,0
2007-12-13,33.945,33.945,32.341,32.914,491167,0
2007-12-14,32.388,32.771,32.074,32.493,488908,0
2007-12-17,31.559,31.836,30.794,31.052,608596,0
2007-12-18,31.625,32.542,31.435,32.341,614441,0
2007-12-19,31.673,32.79,31.53,32.398,426120,0
2007-12-20,32.064,32.895,31.806,32.695,270975,0
2007-12-21,33.382,34.107,33.286,34.041,859322,0
2007-12-24,33.945,34.318,33.535,33.793,125518,0
2007-12-26,33.974,35.225,33.974,34.966,388223,0
2007-12-27,35.712,35.788,35.052,35.349,276140,0
2007-12-28,35.015,35.874,34.919,35.596,402551,0
2007-12-31,35.32,35.96,35.139,35.454,203750,0
2008-01-02,35.702,36.619,35.588,36.428,531218,0
2008-01-03,36.323,37.24,35.855,36.896,566844,0
2008-01-04,36.122,36.409,35.368,35.54,392425,0
2008-01-07,35.368,35.874,34.681,35.549,354323,0
2008-01-08,36.704,39.808,36.599,39.359,1459122,0
2008-01-09,40.104,40.419,37.794,39.141,1326278,0
2008-01-10,39.521,40.973,39.407,40.382,1081123,0
2008-01-11,40.104,42.386,40.104,41.727,842875,0
2008-01-14,41.651,44.736,41.441,44.286,1497868,0
2008-01-15,43.379,43.732,41.66,41.871,759966,0
2008-01-16,39.713,40.61,38.624,39.369,1245381,0
2008-01-17,40.038,41.049,38.405,39.035,1009168,0
2008-01-18,40.705,40.868,38.691,40.142,672920,0
2008-01-22,37.316,42.797,36.857,42.692,1329420,0
2008-01-23,42.396,43.627,41.317,43.284,1210638,0
2008-01-24,45.26,46.855,45.07,46.501,1127105,0
2008-01-25,47.026,48.45,45.804,46.349,994332,0
2008-01-28,47.256,47.256,43.981,44.888,1117677,0
2008-01-29,46.025,46.025,44.402,44.611,579427,0
2008-01-30,46.11,46.634,44.64,45.145,1176659,0
2008-01-31,46.11,46.713,44.496,45.557,1123886,0
2008-02-01,48.641,48.641,44.383,44.563,1971313,0
2008-02-04,44.64,44.822,41.937,42.195,1419690,0
2008-02-05,41.699,42.014,40.62,40.677,1143145,0
2008-02-06,41.641,42.577,41.623,42.158,1167835,0
2008-02-07,42.491,43.208,41.287,41.766,969548,0
2008-02-08,42.874,45.25,42.874,44.974,931427,0
2008-02-11,45.757,45.757,44.334,44.831,494930,0
2008-02-12,46.148,46.263,43.838,44.295,945388,0
2008-02-13,44.822,45.689,44.21,45.643,629641,0
2008-02-14,46.053,46.598,45.27,45.833,580953,0
2008-02-15,45.366,45.786,44.888,45.204,431655,0
2008-02-19,46.608,47.714,46.598,47.571,504248,0
2008-02-20,47.295,49.147,47.208,49.147,555720,0
2008-02-21,49.261,49.261,47.772,48.126,729658,0
2008-02-22,48.469,48.601,47.179,47.867,678175,0
2008-02-25,47.6,47.743,46.396,46.759,723012,0
2008-02-26,46.912,50.044,46.912,49.443,963444,0
2008-02-27,49.652,50.731,49.652,50.34,772627,0
2008-02-28,49.968,50.645,49.462,50.312,470868,0
2008-02-29,49.423,50.274,48.707,49.308,454565,0
2008-03-03,50.331,51.506,50.206,51.486,680598,0
2008-03-04,51.362,51.877,48.774,49.643,841691,0
2008-03-05,50.359,52.564,50.188,51.867,829526,0
2008-03-06,52.642,53.615,51.753,53.138,938346,0
2008-03-07,52.163,52.603,50.846,51.238,529189,0
2008-03-10,50.073,50.159,46.817,47.018,1097438,0
2008-03-11,49.318,50.331,48.601,50.283,874519,0
2008-03-12,51.563,51.563,50.139,50.417,495294,0
2008-03-13,51.056,51.648,50.254,50.884,711234,0
2008-03-14,51.276,51.42,49.948,51.219,530482,0
2008-03-17,50.655,51.982,49.118,49.988,707643,0
2008-03-18,50.931,51.343,48.354,48.536,967980,0
2008-03-19,48.794,48.964,43.8,44.334,2186091,0
2008-03-20,41.756,43.35,40.888,42.158,2108050,0
2008-03-24,41.956,43.198,41.279,41.831,613546,0
2008-03-25,44.22,45.337,43.694,45.116,715730,0
2008-03-26,45.833,47.514,45.651,47.38,718841,0
2008-03-27,47.132,47.285,44.161,44.363,824736,0
2008-03-28,44.21,45.28,43.656,44.773,694620,0
2008-03-31,45.384,45.614,43.464,44.248,518742,0
2008-04-01,42.607,42.969,41.03,42.577,1214930,0
2008-04-02,44.496,47.505,44.363,47.265,1326900,0
2008-04-03,47.247,49.586,46.998,49.051,896441,0
2008-04-04,47.686,49.519,47.686,49.443,691652,0
2008-04-07,50.34,51.563,50.054,50.703,618446,0
2008-04-08,49.939,51.467,49.929,50.57,556220,0
2008-04-09,50.387,51.084,49.92,50.397,659568,0
2008-04-10,49.767,50.579,49.051,50.512,392205,0
2008-04-11,49.891,50.254,48.631,48.678,673606,0
2008-04-14,48.297,50.397,47.982,50.063,596723,0
2008-04-15,50.244,50.607,49.635,50.292,303167,0
2008-04-16,51.867,53.434,51.314,52.766,688230,0
2008-04-17,52.288,52.345,51.179,51.753,408895,0
2008-04-18,50.456,51.133,49.423,50.999,610669,0
2008-04-21,51.124,51.352,50.492,50.866,470384,0
2008-04-22,51.046,51.973,50.684,50.779,404600,0
2008-04-23,50.292,50.292,48.554,48.938,663214,0
2008-04-24,47.839,47.849,45.661,45.824,932887,0
2008-04-25,47.036,47.179,45.204,45.528,623471,0
2008-04-28,46.091,46.234,44.678,45.05,514164,0
2008-04-29,43.504,44.324,42.348,42.501,702911,0
2008-04-30,42.099,43.676,42.099,43.464,895385,0
2008-05-01,42.339,42.711,40.313,41.928,728172,0
2008-05-02,42.31,43.064,41.985,42.607,592783,0
2008-05-05,43.111,43.904,42.978,43.532,524737,0
2008-05-06,44.515,44.659,42.597,43.016,820136,0
2008-05-07,42.702,42.969,41.011,41.193,951381,0
2008-05-08,42.415,43.484,42.071,43.484,530023,0
2008-05-09,43.141,43.58,42.491,43.159,419862,0
2008-05-12,42.797,43.752,42.271,42.74,486307,0
2008-05-13,42.014,42.711,41.756,42.406,438368,0
2008-05-14,42.062,42.567,41.059,41.069,479782,0
2008-05-15,42.033,42.92,41.776,42.759,609731,0
2008-05-16,43.484,44.849,43.464,44.601,793892,0
2008-05-19,45.651,45.757,44.276,44.659,457516,0
2008-05-20,44.678,45.814,44.496,45.814,822405,0
2008-05-21,45.337,46.406,44.917,44.974,507418,0
2008-05-22,45.204,45.68,43.656,44.029,408717,0
2008-05-23,43.589,44.066,42.75,43.227,421231,0
2008-05-27,42.109,42.329,41.059,41.098,773501,0
2008-05-28,40.333,41.374,39.828,41.039,921722,0
2008-05-29,40.705,40.773,39.502,39.56,685784,0
2008-05-30,39.56,40.62,39.56,40.486,484951,0
2008-06-02,39.828,40.505,39.731,40.104,392702,0
2008-06-03,40.277,41.451,39.903,40.323,763293,0
2008-06-04,39.56,39.96,39.168,39.283,720532,0
2008-06-05,38.672,41.613,38.606,41.431,1038238,0
2008-06-06,40.705,41.222,40.305,40.735,923468,0
2008-06-09,40.104,40.171,39.102,39.263,533858,0
2008-06-10,38.548,38.739,37.365,37.908,804201,0
2008-06-11,37.488,38.175,37.211,37.23,745780,0
2008-06-12,36.82,36.886,35.521,35.616,1097393,0
2008-06-13,35.827,36.437,35.636,35.95,614934,0
2008-06-16,37.029,37.383,35.549,35.596,910550,0
2008-06-17,36.781,37.115,36.409,36.571,633046,0
2008-06-18,37.326,37.374,36.15,36.781,640592,0
2008-06-19,37.201,37.975,37.01,37.23,1067396,0
2008-06-20,38.042,38.624,37.956,38.596,1051656,0
2008-06-23,37.946,38.414,37.64,38.252,873525,0
2008-06-24,38.185,38.814,38.022,38.205,539613,0
2008-06-25,38.071,39.053,37.927,38.767,624828,0
2008-06-26,39.33,41.232,39.082,40.858,1065016,0
2008-06-27,42.014,44.763,41.736,44.314,1267643,0
2008-06-30,44.314,44.563,42.855,44.096,708504,0
2008-07-01,43.064,45.327,42.988,44.945,867759,0
2008-07-02,44.64,44.783,43.818,44.286,781556,0
2008-07-03,43.818,44.066,42.692,43.522,863183,0
2008-07-07,43.255,43.512,42.253,43.064,641655,0
2008-07-08,42.185,43.446,41.861,43.255,686032,0
2008-07-09,43.437,44.506,43.255,43.686,599846,0
2008-07-10,43.866,45.308,43.742,44.927,653096,0
2008-07-11,46.559,49.023,46.559,48.784,1220952,0
2008-07-14,49.033,52.489,48.267,52.259,1282690,0
2008-07-15,51.973,53.74,51.697,52.097,1994603,0
2008-07-16,51.285,51.734,49.452,49.978,1067616,0
2008-07-17,50.56,51.896,48.804,49.06,1108851,0
2008-07-18,47.867,48.794,47.37,47.914,948864,0
2008-07-21,48.01,49.567,47.543,49.261,646070,0
2008-07-22,48.488,48.945,47.361,47.628,652037,0
2008-07-23,48.049,48.363,46.625,46.75,972551,0
2008-07-24,45.222,45.833,43.607,44.592,1249024,0
2008-07-25,44.736,46.521,44.592,46.368,539293,0
2008-07-28,46.644,47.237,46.053,46.445,675532,0
2008-07-29,46.674,46.855,44.706,44.802,746652,0
2008-07-30,44.553,44.955,43.971,44.802,1420777,0
2008-07-31,48.277,49.968,47.849,48.869,1189994,0
2008-08-01,47.809,48.593,46.874,47.4,1015653,0
2008-08-04,46.788,47.849,44.468,45.433,774165,0
2008-08-05,45.107,45.451,44.458,44.611,915248,0
2008-08-06,44.64,46.74,44.449,46.091,1034728,0
2008-08-07,45.346,45.977,44.878,45.575,531033,0
2008-08-08,43.093,43.188,40.41,40.935,1683448,0
2008-08-11,40.782,40.839,38.405,39.828,1057865,0
2008-08-12,39.645,41.241,39.349,40.735,936270,0
2008-08-13,41.202,43.703,41.202,43.703,1202038,0
2008-08-14,43.875,45.012,43.359,43.474,1367723,0
2008-08-15,41.995,42.94,41.746,42.415,1377442,0
2008-08-18,42.624,43.924,41.785,41.9,1157979,0
2008-08-19,41.546,42.376,41.069,41.346,1154598,0
2008-08-20,42.053,42.119,40.64,41.336,1378927,0
2008-08-21,43.399,43.399,41.851,42.367,1813883,0
2008-08-22,41.336,41.975,40.295,41.498,782614,0
2008-08-25,41.098,42.205,41.002,41.392,472330,0
2008-08-26,40.218,41.584,40.114,41.222,792923,0
2008-08-27,41.831,42.538,41.746,42.367,711323,0
2008-08-28,42.883,43.686,42.386,42.92,872201,0
2008-08-29,42.825,42.864,41.871,41.909,509603,0
2008-09-02,38.022,38.892,37.64,38.356,1159034,0
2008-09-03,38.443,39.141,36.475,37.048,1137867,0
2008-09-04,36.781,37.201,34.804,35.273,1232416,0
2008-09-05,36.027,36.351,34.174,35.283,1498320,0
2008-09-08,36.762,36.837,34.394,34.527,1044712,0
2008-09-09,33.42,33.725,30.708,31.004,1785841,0
2008-09-10,31.549,32.838,30.374,32.8,1793593,0
2008-09-11,31.482,32.618,30.173,31.806,1295871,0
2008-09-12,31.911,34.204,31.664,34.003,1872618,0
2008-09-15,32.914,33.86,32.074,32.275,1450917,0
2008-09-16,29.839,33.229,29.677,32.561,1221754,0
2008-09-17,31.854,37.249,31.32,36.619,3326069,0
2008-09-18,37.946,40.076,37.087,37.794,2904160,0
2008-09-19,38.958,39.59,37.048,38.166,2783051,0
2008-09-22,40.888,44.716,39.99,44.419,2067017,0
2008-09-23,44.086,44.525,42.329,42.988,1190353,0
2008-09-24,42.92,43.676,41.861,42.443,884150,0
2008-09-25,41.975,42.806,40.343,40.343,950258,0
2008-09-26,40.142,41.679,39.149,39.254,1155647,0
2008-09-29,37.44,40.076,36.781,38.958,986239,0
2008-09-30,39.321,39.951,37.975,39.177,1005417,0
2008-10-01,39.131,40.104,38.098,38.672,794482,0
2008-10-02,36.781,36.857,33.612,33.612,1507966,0
2008-10-03,33.009,35.75,32.656,33.191,1403955,0
2008-10-06,34.347,34.547,29.525,31.949,1413754,0
2008-10-07,37.02,37.02,32.265,32.351,1224759,0
2008-10-08,36.045,40.438,34.862,39.723,2570059,0
2008-10-09,37.918,38.147,35.76,36.801,1554716,0
2008-10-10,39.082,39.398,32.292,33.602,1694809,0
2008-10-13,37.65,37.718,34.461,35.101,1486767,0
2008-10-14,36.629,37.068,34.031,35.329,1265419,0
2008-10-15,34.374,34.517,30.355,30.536,1213841,0
2008-10-16,32.513,32.523,27.329,28.694,1554986,0
2008-10-17,27.863,29.982,27.376,28.378,1003132,0
2008-10-20,28.645,30.65,28.092,30.536,912169,0
2008-10-21,29.714,30.249,28.12,28.578,1171494,0
2008-10-22,27.404,27.404,23.069,23.413,1247154,0
2008-10-23,22.124,24.903,21.914,22.391,1351402,0
2008-10-24,21.275,24.807,21.275,24.587,1570867,0
2008-10-27,23.442,24.807,22.487,22.506,1014769,0
2008-10-28,23.422,25.303,22.221,25.074,864238,0
2008-10-29,26.612,30.48,26.335,29.897,1357156,0
2008-10-30,29.839,30.985,26.908,29.581,991410,0
2008-10-31,28.884,30.718,28.206,29.61,725091,0
2008-11-03,29.754,31.749,29.754,30.813,597682,0
2008-11-04,32.627,35.293,32.627,34.9,800541,0
2008-11-05,32.81,34.452,31.796,31.93,978430,0
2008-11-06,30.843,32.312,27.453,27.453,1056050,0
2008-11-07,28.398,30.46,28.016,29.466,1009244,0
2008-11-10,31.472,31.596,29.793,30.909,674040,0
2008-11-11,29.391,29.658,27.747,28.817,937074,0
2008-11-12,27.204,27.633,26.058,26.115,1123460,0
2008-11-13,26.163,28.503,23.919,28.416,1303258,0
2008-11-14,27.366,29.506,26.383,26.593,1149141,0
2008-11-17,26.479,27.586,25.169,26.593,1239978,0
2008-11-18,26.469,27.519,25.857,26.449,1037585,0
2008-11-19,26.669,28.082,24.903,25.007,1150624,0
2008-11-20,26.65,27.08,25.046,25.523,1694012,0
2008-11-21,29.409,31.902,28.513,31.902,2482321,0
2008-11-24,33,35.025,31.988,33.268,1385749,0
2008-11-25,35.636,35.76,33.077,34.156,1129785,0
2008-11-26,33.63,34.833,33.363,34.174,909543,0
2008-11-28,36.075,36.504,34.222,36.504,754628,0
2008-12-01,33.707,33.783,30.718,30.766,1043018,0
2008-12-02,33.85,33.86,31.292,32.428,1079961,0
2008-12-03,30.918,32.371,30.565,31.195,1214919,0
2008-12-04,30.833,32.542,30.833,31.664,1467075,0
2008-12-05,31.664,32.761,30.269,32.705,1101956,0
2008-12-08,34.862,35.99,33.916,34.508,924435,0
2008-12-09,34.566,36.916,34.088,35.654,1010936,0
2008-12-10,37.525,39.131,36.714,38.424,1234537,0
2008-12-11,39.016,40.715,37.355,38.147,1616683,0
2008-12-12,39.168,40.352,37.718,38.814,1165187,0
2008-12-15,40.209,42.176,39.76,41.059,1312064,0
2008-12-16,42.482,42.73,40.677,42.663,1571630,0
2008-12-17,43.026,44.393,41.365,41.632,1201345,0
2008-12-18,42.463,42.558,37.918,38.347,1906049,0
2008-12-19,39.293,41.919,38.919,41.269,2122151,0
2008-12-22,41.346,42.214,38.834,39.493,824996,0
2008-12-23,40.687,41.613,39.951,40.811,860087,0
2008-12-24,40.935,41.518,39.847,40.124,287462,0
2008-12-26,40.705,41.461,39.312,40.858,443163,0
2008-12-29,41.928,42.014,40.848,41.47,652440,0
2008-12-30,41.451,41.575,40.486,40.659,741752,0
2008-12-31,40.247,42.148,40.209,41.937,635282,0
2009-01-02,41.995,42.825,40.878,41.307,708622,0
2009-01-05,40.695,40.695,38.205,39.026,1605831,0
2009-01-06,40.295,42.158,39.293,41.049,1264265,0
2009-01-07,41.451,41.451,38.729,38.958,1028160,0
2009-01-08,40.505,41.527,39.951,40.725,1208277,0
2009-01-09,40.305,40.705,38.805,38.968,726271,0
2009-01-12,37.956,37.956,34.604,35.101,1633044,0
2009-01-13,35.874,37.927,35.415,37.573,1285405,0
2009-01-14,36.122,37.24,35.052,36.562,1479827,0
2009-01-15,36.371,38.49,35.329,37.984,1094265,0
2009-01-16,39.493,40.467,38.939,40.199,1352307,0
2009-01-20,38.375,40.392,37.984,38.777,1777447,0
2009-01-21,37.623,38.252,36.589,38.213,1239840,0
2009-01-22,37.631,39.703,37.469,38.681,1054466,0
2009-01-23,38.863,41.67,38.863,41.079,1281033,0
2009-01-26,41.67,42.92,40.581,40.983,1399522,0
2009-01-27,41.679,42.099,40.649,41.059,840467,0
2009-01-28,42.195,42.223,40.228,40.477,1442214,0
2009-01-29,40.64,43.742,40.104,43.686,1736911,0
2009-01-30,43.971,44.393,41.727,42.453,1186273,0
2009-02-02,41.402,42.233,40.457,40.457,1089109,0
2009-02-03,41.536,41.995,40.659,41.479,767990,0
2009-02-04,42.281,42.969,41.392,42.148,808257,0
2009-02-05,42.997,43.274,42.453,42.94,987158,0
2009-02-06,42.597,44.545,42.348,44.506,887256,0
2009-02-09,44.2,44.276,42.168,42.567,635869,0
2009-02-10,43.647,43.771,41.412,42.08,733065,0
2009-02-11,43.464,47.132,42.806,47.132,1926644,0
2009-02-12,45.928,47.074,45.27,46.75,1182424,0
2009-02-13,45.28,46.281,44.983,45.624,556206,0
2009-02-17,46.225,48.593,46.148,47.819,1808621,0
2009-02-18,47.189,47.351,45.747,47.217,1008025,0
2009-02-19,47.265,47.505,45.719,45.833,1058044,0
2009-02-20,46.998,48.459,46.1,47.819,1537132,0
2009-02-23,46.836,47.638,45.68,46.855,917150,0
2009-02-24,46.158,46.244,43.217,43.418,1716372,0
2009-02-25,42.911,43.866,42.482,42.501,1396622,0
2009-02-26,41.623,42.767,41.241,42.109,1228823,0
2009-02-27,42.72,43.857,41.823,43.427,1780084,0
2009-03-02,42.988,43.141,40.916,41.508,1277235,0
2009-03-03,40.821,43.026,40.362,42.089,1073261,0
2009-03-04,43.322,43.952,42.168,42.587,1350376,0
2009-03-05,43.141,45.719,42.815,45.575,1485095,0
2009-03-06,46.291,46.759,44.937,45.709,1253546,0
2009-03-09,45.232,45.537,43.933,44.706,1211436,0
2009-03-10,45.27,45.27,40.667,41.382,1804409,0
2009-03-11,42.357,43.809,42.109,43.093,1140687,0
2009-03-12,43.007,43.809,42.94,43.79,735947,0
2009-03-13,44.812,45.022,43.828,44.019,551950,0
2009-03-16,44.066,44.974,43.647,44.181,678038,0
2009-03-17,43.399,43.895,41.831,42.567,949331,0
2009-03-18,41.871,44.993,39.378,44.993,2169738,0
2009-03-19,46.988,49.557,46.836,49.003,1970615,0
2009-03-20,48.726,49.929,48.564,49.367,981208,0
2009-03-23,49.988,51.41,49.661,49.988,1411876,0
2009-03-24,48.851,50.77,48.507,50.015,855152,0
2009-03-25,49.519,51.563,49.348,51.563,1247402,0
2009-03-26,52.317,52.756,51.161,51.772,961133,0
2009-03-27,50.254,51.199,49.73,50.312,561266,0
2009-03-30,48.678,50.684,48.584,49.595,847831,0
2009-03-31,50.56,52.355,49.635,51.896,1219569,0
2009-04-01,52.25,54.322,52.145,54.322,1162427,0
2009-04-02,53.568,53.568,50.75,51.648,2212151,0
2009-04-03,51.563,51.801,47.41,47.59,2046045,0
2009-04-06,46.578,46.625,44.239,44.582,2048514,0
2009-04-07,45.375,46.464,45.298,45.719,1178729,0
2009-04-08,46.321,46.386,44.849,45.126,699908,0
2009-04-09,45.308,45.346,43.369,43.464,896265,0
2009-04-13,44.439,44.783,43.617,43.848,726640,0
2009-04-14,44.621,44.773,43.446,43.464,815690,0
2009-04-15,43.512,44.373,43.455,43.914,720498,0
2009-04-16,43.617,43.676,41.623,41.909,813211,0
2009-04-17,40.973,41.154,38.586,39.713,1587548,0
2009-04-20,40.477,44.402,40.477,43.713,1736786,0
2009-04-21,43.236,43.494,40.486,41.536,1579871,0
2009-04-22,41.374,43.418,41.222,42.31,1133825,0
2009-04-23,43.312,45.661,42.777,44.334,1211570,0
2009-04-24,45.68,48.231,45.614,47.954,1596512,0
2009-04-27,46.979,47.743,46.291,46.931,767445,0
2009-04-28,45.165,46.168,45.041,45.489,751261,0
2009-04-29,46.349,47.265,45.996,46.492,878591,0
2009-04-30,46.13,46.778,45.747,46.215,1264546,0
2009-05-01,46.75,48.01,46.406,47.322,1130176,0
2009-05-04,47.552,48.994,47.552,48.938,940044,0
2009-05-05,49.519,49.528,47.036,47.743,825331,0
2009-05-06,49.748,50.427,49.367,50.302,909442,0
2009-05-07,51.628,51.83,49.443,51.133,1530509,0
2009-05-08,52.612,55.411,52.125,55.411,1718970,0
2009-05-11,53.787,55.325,53.787,55.315,1067013,0
2009-05-12,55.888,57.473,55.506,57.119,1496493,0
2009-05-13,55.325,56.49,54.16,54.59,1556436,0
2009-05-14,56.88,58.399,55.822,57.741,2065360,0
2009-05-15,58.656,58.725,55.965,56.853,1637054,0
2009-05-18,56.843,58.381,55.477,57.463,1363318,0
2009-05-19,58.666,60.681,58.552,59.822,1695503,0
2009-05-20,61.96,63.976,61.827,63.03,3044461,0
2009-05-21,62.286,63.785,61.484,63.469,1865500,0
2009-05-22,65.57,65.627,63.26,63.728,1763858,0
2009-05-26,63.537,64.825,62.715,64.806,1787091,0
2009-05-27,65.77,65.77,63.528,63.65,1691413,0
2009-05-28,65.504,67.279,65.504,66.725,1848997,0
2009-05-29,69.113,69.963,66.258,66.659,2311553,0
2009-06-01,68.692,69.208,67.269,67.327,2211130,0
2009-06-02,68.617,70.859,68.444,70.621,2326375,0
2009-06-03,68.77,69.838,66.908,67.366,1993517,0
2009-06-04,67.403,69.103,66.697,68.94,1489188,0
2009-06-05,67.49,67.786,65.055,65.446,2295536,0
2009-06-08,65.017,67.986,64.462,67.651,2123680,0
2009-06-09,68.511,68.531,66.916,67.347,1512055,0
2009-06-10,69.228,69.342,66.324,67.49,1412177,0
2009-06-11,67.356,69.208,66.725,67.728,1406419,0
2009-06-12,66.267,66.43,64.118,64.616,1546900,0
2009-06-15,64.052,64.09,62.715,63.068,1237983,0
2009-06-16,63.336,64.348,62.449,63.593,1355843,0
2009-06-17,62.323,62.926,61.312,62.256,1898101,0
2009-06-18,61.903,61.951,60.252,60.309,1788081,0
2009-06-19,62.266,63.708,61.951,62.772,2830541,0
2009-06-22,61.12,61.188,58.839,58.867,2016790,0
2009-06-23,59.775,61.865,59.048,61.531,1002342,0
2009-06-24,63.04,63.938,62.449,63.412,1290690,0
2009-06-25,62.963,64.978,62.877,64.969,1187771,0
2009-06-26,64.978,65.036,63.546,63.564,896844,0
2009-06-29,64.271,64.606,63.26,63.623,934632,0
2009-06-30,63.642,63.851,60.939,61.273,1209873,0
2009-07-01,63.116,64.673,63.068,64.215,1405005,0
2009-07-02,61.827,62.142,61.368,61.674,818174,0
2009-07-06,58.876,59.794,57.768,58.39,1595866,0
2009-07-07,58.018,58.867,57.014,58.037,1105533,0
2009-07-08,57.683,58.256,54.523,55.401,1649547,0
2009-07-09,56.948,58.227,55.764,56.242,1826934,0
2009-07-10,55.486,56.862,54.952,56.078,1130170,0
2009-07-13,55.649,57.54,54.265,57.367,1207664,0
2009-07-14,58.619,58.953,57.463,58.456,1154834,0
2009-07-15,60.204,61.197,60.108,60.404,1168026,0
2009-07-16,59.966,60.279,59.058,60.013,730473,0
2009-07-17,60.289,61.273,59.755,61.091,860213,0
2009-07-20,63.02,63.957,62.353,63.728,956224,0
2009-07-21,64.225,64.385,61.111,62.554,1127375,0
2009-07-22,61.951,63.708,61.683,62.752,564916,0
2009-07-23,63.068,64.606,62.849,63.46,1105222,0
2009-07-24,62.752,63.841,62.296,62.524,1031816,0
2009-07-27,63.574,64.1,62.343,62.706,1038643,0
2009-07-28,60.71,60.863,57.349,57.959,1611755,0
2009-07-29,58.054,58.142,56.289,56.976,1024309,0
2009-07-30,57.034,58.237,56.795,57.101,2374414,0
2009-07-31,57.233,59.563,56.976,59.316,1315378,0
2009-08-03,61.426,62.449,61.14,62.056,1575353,0
2009-08-04,61.416,62.544,60.662,61.215,875602,0
2009-08-05,60.662,60.72,58.915,59.296,1030370,0
2009-08-06,59.173,59.679,57.711,58.456,833939,0
2009-08-07,58.074,58.513,56.995,57.225,943150,0
2009-08-10,55.936,56.117,54.923,55.448,805671,0
2009-08-11,54.952,55.362,54.484,54.952,642003,0
2009-08-12,54.638,55.839,54.638,55.381,622270,0
2009-08-13,57.091,57.836,55.917,57.53,866530,0
2009-08-14,57.005,57.243,55.143,55.869,594325,0
2009-08-17,53.233,54.189,52.574,53.367,837721,0
2009-08-18,53.692,54.303,53.291,54.206,531741,0
2009-08-19,52.87,54.771,52.737,54.189,1084713,0
2009-08-20,54.685,55.239,54.189,54.427,649293,0
2009-08-21,55.554,56.021,54.761,54.982,702323,0
2009-08-24,55.563,56.614,54.523,54.599,1332898,0
2009-08-25,55.286,55.803,54.465,54.867,950145,0
2009-08-26,54.141,54.265,53.261,54.036,1039838,0
2009-08-27,54.456,55.793,53.348,55.601,933018,0
2009-08-28,56.575,57.062,55.629,56.061,1110461,0
2009-08-31,55.239,56.518,54.734,56.156,861890,0
2009-09-01,55.286,56.5,54.216,54.418,1453867,0
2009-09-02,54.724,60.433,54.665,60.27,3348489,0
2009-09-03,61.778,65.313,61.531,64.548,3998112,0
2009-09-04,63.841,65.779,63.306,65.217,2115432,0
2009-09-08,68.663,69.572,65.694,66.228,2964639,0
2009-09-09,67.528,68.092,64.72,65.418,2623063,0
2009-09-10,65.494,68.712,65.112,68.139,2139959,0
2009-09-11,69.265,70.086,67.843,68.74,1932370,0
2009-09-14,67.108,68.33,66.841,67.471,1135245,0
2009-09-15,67.432,69.514,67.155,68.273,1731490,0
2009-09-16,71.519,72.426,70.756,71.672,2207244,0
2009-09-17,71.644,72.644,69.953,71.29,2052768,0
2009-09-18,71.709,71.977,69.447,70.574,1977610,0
2009-09-21,68.663,69.189,67.079,68.94,1522799,0
2009-09-22,71.08,71.1,69.294,69.743,1099814,0
2009-09-23,70.067,71.003,68.826,69.065,1698237,0
2009-09-24,69.858,69.877,66.362,66.707,1621356,0
2009-09-25,66.181,66.954,64.797,65.504,1353931,0
2009-09-28,65.6,66.888,64.769,64.883,1397509,0
2009-09-29,65.694,66.916,65.122,66.487,1731294,0
2009-09-30,67.347,67.786,65.045,66.725,1998825,0
2009-10-01,65.743,66.057,62.734,63.04,1941075,0
2009-10-02,62.554,64.013,61.732,62.276,2146244,0
2009-10-05,63.011,65.57,62.792,65.198,1448836,0
2009-10-06,66.878,69.868,66.773,69.82,3716292,0
2009-10-07,69.093,69.772,68.195,69.056,1759366,0
2009-10-08,71.452,72.406,69.8,70.813,2535758,0
2009-10-09,69.8,70.985,68.988,69.905,1060558,0
2009-10-12,70.383,71.11,68.797,69.237,923524,0
2009-10-13,69.284,70.736,68.349,70.373,1405243,0
2009-10-14,71.242,71.338,70.086,70.42,1119468,0
2009-10-15,70.001,71.232,69.18,69.628,1519170,0
2009-10-16,70.249,72.76,70.029,71.987,2251815,0
2009-10-19,72.025,73.495,70.669,72.941,1461599,0
2009-10-20,72.904,72.922,70.641,70.688,1495164,0
2009-10-21,70.698,73.103,70.574,70.878,1715785,0
2009-10-22,70.66,70.66,68.558,69.676,1567572,0
2009-10-23,69.591,70.832,68.787,69.265,1814955,0
2009-10-26,69.284,70.716,66.477,66.945,1687869,0
2009-10-27,67.317,67.651,65.809,66.745,1091608,0
2009-10-28,65.551,66.515,62.399,62.658,1699218,0
2009-10-29,64.902,66.669,64.596,65.436,1390888,0
2009-10-30,64.806,64.815,60.701,63.698,2013518,0
2009-11-02,65.045,66.467,63.498,64.929,1780410,0
2009-11-03,64.425,69.609,63.814,69.476,2835484,0
2009-11-04,70.898,72.321,69.591,71.443,2949372,0
2009-11-05,71.902,72.569,70.878,71.614,1887753,0
2009-11-06,71.328,74.153,71.146,73.849,2439777,0
2009-11-09,75.205,76.961,75.052,75.291,2152185,0
2009-11-10,72.549,75.176,72.301,75.052,1936575,0
2009-11-11,76.896,77.955,76.264,77.248,1709245,0
2009-11-12,75.596,76.388,74.718,76.035,2079462,0
2009-11-13,75.377,77.315,74.145,77.229,2144571,0
2009-11-16,78.28,81.297,77.975,80.094,1867187,0
2009-11-17,78.708,80.141,78.328,80.036,1357121,0
2009-11-18,80.226,81.145,79.005,79.941,1556554,0
2009-11-19,78.537,79.988,77.392,79.798,1739369,0
2009-11-20,77.688,79.635,77.487,79.511,1435659,0
2009-11-23,81.727,82.079,79.301,80.399,1461119,0
2009-11-24,81.259,81.536,79.196,81.506,1624377,0
2009-11-25,82.223,83.932,81.822,83.741,1551729,0
2009-11-27,79.015,82.299,78.958,81.411,1462925,0
2009-11-30,80.6,81.354,79.846,80.914,1346208,0
2009-12-01,82.778,86.224,82.376,84.458,2238607,0
2009-12-02,85.288,85.498,83.607,84.057,1801633,0
2009-12-03,83.243,84.629,81.287,81.993,1729520,0
2009-12-04,81.869,81.869,77.344,78.509,3285750,0
2009-12-07,76.819,80.295,76.322,78.623,2230213,0
2009-12-08,77.153,77.573,75.586,75.931,1877396,0
2009-12-09,75.883,77.984,75.863,77.707,1674104,0
2009-12-10,78.05,78.47,76.866,77.324,1000485,0
2009-12-11,78.26,78.718,76.761,77.144,1653020,0
2009-12-14,78.584,78.89,77.144,78.88,905883,0
2009-12-15,77.458,78.26,76.255,76.407,1378620,0
2009-12-16,77.965,79.139,77.611,78.824,1534760,0
2009-12-17,77.448,77.535,74.269,74.278,1946969,0
2009-12-18,76.264,76.991,75.167,76.742,2755526,0
2009-12-21,76.77,76.933,74.957,75.968,953637,0
2009-12-22,75.625,76.628,74.87,76.456,1371573,0
2009-12-23,76.13,78.584,75.701,78.432,1504989,0
2009-12-24,78.938,79.731,77.678,77.802,313619,0
2009-12-28,78.584,78.767,77.019,77.611,524556,0
2009-12-29,78.385,78.385,76.78,76.809,747484,0
2009-12-30,76.103,76.599,75.539,75.883,602719,0
2009-12-31,76.8,77.104,75.53,75.567,574251,0
2010-01-04,78.537,78.967,78.002,78.537,810553,0
2010-01-05,78.842,79.569,77.44,78.594,1087952,0
2010-01-06,79.617,81.584,79.539,80.513,1289660,0
2010-01-07,80.533,80.887,79.406,80.113,869765,0
2010-01-08,80.543,81.039,79.549,81.02,897689,0
2010-01-11,82.366,82.719,80.685,81.135,822357,0
2010-01-12,79.836,80.695,76.991,78.079,990007,0
2010-01-13,79.253,79.607,77.621,79.483,736616,0
2010-01-14,79.081,79.978,78.547,79.406,508350,0
2010-01-15,79.167,79.396,77.209,77.735,1081973,0
2010-01-19,78.528,78.958,78.07,78.298,1010250,0
2010-01-20,76.322,76.322,74.556,75.768,1198571,0
2010-01-21,74.68,75.491,71.739,71.739,1572662,0
2010-01-22,70.125,72.092,69.752,70.832,1572750,0
2010-01-25,71.395,71.806,70.086,70.535,777190,0
2010-01-26,69.113,70.163,68.492,69.036,1011158,0
2010-01-27,69.37,69.868,66.61,68.32,1080009,0
2010-01-28,69.036,69.113,65.904,68.044,1006690,0
2010-01-29,67.9,68.636,65.494,65.818,929316,0
2010-02-01,67.212,69.467,66.974,69.467,924603,0
2010-02-02,69.925,70.383,69.008,69.925,972201,0
2010-02-03,69.925,70.66,68.092,68.291,856093,0
2010-02-04,66.725,66.745,64.023,64.252,1246669,0
2010-02-05,63.633,66.535,61.98,66.535,2005513,0
2010-02-08,66.392,67.174,64.625,64.788,1088538,0
2010-02-09,66.936,68.034,66.029,67.556,1252700,0
2010-02-10,67.289,67.786,65.34,66.219,676497,0
2010-02-11,66.411,69.324,65.57,68.95,1088602,0
2010-02-12,66.811,67.966,66.267,67.565,939556,0
2010-02-16,69.246,70.994,69.065,70.545,1102224,0
2010-02-17,71.06,71.433,69.6,69.981,777165,0
2010-02-18,70.058,71.366,69.895,70.669,713997,0
2010-02-19,69.161,70.201,68.568,69.609,979049,0
2010-02-22,69.971,70.086,69.141,69.333,695857,0
2010-02-23,68.597,68.902,66.382,67.03,1090674,0
2010-02-24,65.799,67.861,65.789,66.525,1039823,0
2010-02-25,64.912,68.273,64.779,68.053,1930981,0
2010-02-26,67.394,68.894,66.506,68.76,1165589,0
2010-03-01,68.063,70.898,68.024,70.851,1332113,0
2010-03-02,70.631,73.038,70.564,72.511,1840672,0
2010-03-03,73.342,75.491,72.951,74.823,1501751,0
2010-03-04,74.526,74.851,72.206,72.406,1142075,0
2010-03-05,73.515,74.661,73.315,74.039,975953,0
2010-03-08,74.718,74.804,72.502,72.502,876550,0
2010-03-09,71.558,73.209,71.404,72.254,778237,0
2010-03-10,72.77,73.286,70.66,70.965,1097948,0
2010-03-11,71.09,72.235,70.324,72.235,698168,0
2010-03-12,72.406,72.618,71.06,71.27,701116,0
2010-03-15,70.736,71.165,70.011,70.478,587970,0
2010-03-16,71.662,72.76,71.328,72.674,913018,0
2010-03-17,73.133,74.641,72.36,72.455,1157092,0
2010-03-18,72.511,73.237,71.051,71.567,1077691,0
2010-03-19,71.118,71.155,68.826,69.389,945181,0
2010-03-22,68.359,70.927,67.939,70.324,1227870,0
2010-03-23,70.478,71.175,69.752,70.869,744687,0
2010-03-24,69.705,69.772,68.702,68.77,921795,0
2010-03-25,70.211,70.42,68.75,68.75,760782,0
2010-03-26,69.304,70.793,69.103,70.736,828205,0
2010-03-29,71.338,71.824,70.746,71.242,692082,0
2010-03-30,71.929,72.092,70.373,70.937,645595,0
2010-03-31,72.245,73.925,72.063,73.361,815089,0
2010-04-01,75.186,77.583,74.957,77.334,1358146,0
2010-04-05,77.726,78.747,76.655,76.981,483508,0
2010-04-06,76.484,77.648,76.14,77.19,557849,0
2010-04-07,77.382,80.829,77.248,79.253,1510881,0
2010-04-08,78.155,79.129,77.726,78.328,640718,0
2010-04-09,79.731,80.734,79.253,79.702,910081,0
2010-04-12,78.795,79.225,77.009,77.648,861491,0
2010-04-13,77.965,78.193,76.437,77.878,932129,0
2010-04-14,78.632,78.89,77.831,78.414,636121,0
2010-04-15,78.509,78.938,77.324,77.85,500146,0
2010-04-16,76.943,77.362,74.317,76.312,1168420,0
2010-04-19,74.879,75.701,74.163,75.52,818275,0
2010-04-20,75.854,76.083,74.145,74.736,707865,0
2010-04-21,74.68,76.245,74.479,75.883,931379,0
2010-04-22,74.479,76.025,73.896,75.873,782348,0
2010-04-23,75.586,78.672,75.301,78.27,954199,0
2010-04-26,78.852,79.216,76.751,77.114,728954,0
2010-04-27,76.025,77.707,75.223,76.599,1174743,0
2010-04-28,77.039,79.682,76.475,78.824,1484632,0
2010-04-29,79.167,80.131,78.737,79.816,728341,0
2010-04-30,80.295,82.223,80.151,80.438,1021580,0
2010-05-03,80.962,81.087,78.06,79.349,728849,0
2010-05-04,79.922,80.657,77.277,79.025,1012139,0
2010-05-05,77.668,79.025,76.695,77.726,1279660,0
2010-05-06,78.404,81.794,75.815,80.447,1860689,0
2010-05-07,79.091,80.877,78.537,79.607,1741314,0
2010-05-10,81.451,81.516,78.213,78.682,1510634,0
2010-05-11,81.067,86.663,80.914,85.699,2621036,0
2010-05-12,85.947,87.608,85.527,86.673,1743584,0
2010-05-13,85.488,86.996,84.247,84.859,1049130,0
2010-05-14,85.565,86.166,82.843,85.765,1568478,0
2010-05-17,86.061,86.061,82.7,84.286,1070871,0
2010-05-18,83.435,84.83,82.128,83.322,1360932,0
2010-05-19,81.373,81.545,77.44,80.151,1484468,0
2010-05-20,76.665,78.002,74.957,76.083,1873699,0
2010-05-21,75.414,78.842,75.137,77.984,1196294,0
2010-05-24,78.728,79.731,78.108,78.108,925260,0
2010-05-25,77.199,81.077,77.066,80.8,1408241,0
2010-05-26,82.271,83.282,80.37,80.494,892662,0
2010-05-27,82.366,84.171,81.735,83.589,1200524,0
2010-05-28,83.924,84.019,82.175,83.503,814403,0
2010-06-01,84.781,86.931,84.572,84.572,1246921,0
2010-06-02,84.619,86.53,84.438,86.482,825021,0
2010-06-03,85.307,85.374,82.203,83.243,1274637,0
2010-06-04,81.526,83.771,81.173,82.299,1229708,0
2010-06-07,82.012,83.617,81.259,82.395,2181889,0
2010-06-08,82.709,84.761,81.842,82.815,2172138,0
2010-06-09,83.53,84.706,82.795,83.139,1235550,0
2010-06-10,84.993,85.795,84.276,84.964,1677745,0
2010-06-11,84.696,85.24,84.009,84.715,712945,0
2010-06-14,85.956,86.329,84.543,84.629,1125622,0
2010-06-15,86.434,87.379,85.746,86.74,1101760,0
2010-06-16,86.74,88.01,86.74,87.101,817724,0
2010-06-17,88.707,89.528,87.676,89.47,999498,0
2010-06-18,90.377,91.037,90.092,90.693,1511656,0
2010-06-21,92.057,92.431,90.167,90.759,1699100,0
2010-06-22,91.228,92.057,90.32,90.702,800076,0
2010-06-23,91.514,92,89.958,91.704,1038384,0
2010-06-24,90.779,92.135,90.453,90.683,692131,0
2010-06-25,91.848,94.225,91.639,93.739,737228,0
2010-06-28,94.073,95.171,91.829,92.745,1052451,0
2010-06-29,92.01,93.165,90.568,91.676,949632,0
2010-06-30,90.294,92.486,90.247,90.477,935374,0
2010-07-01,90.435,90.835,86.577,88.477,1435101,0
2010-07-02,89.776,90.225,88.296,88.926,772580,0
2010-07-06,90.32,90.415,88.524,89.394,749523,0
2010-07-07,90.062,91.418,89.643,91.161,1026345,0
2010-07-08,91.704,91.868,89.28,89.918,1348507,0
2010-07-09,89.91,90.693,88.745,89.088,786402,0
2010-07-12,88.802,89.633,87.293,87.818,559428,0
2010-07-13,90.482,90.922,88.841,89.022,802083,0
2010-07-14,89.509,91.265,88.602,89.747,820765,0
2010-07-15,91.161,91.179,89.231,89.91,866529,0
2010-07-16,88.687,89.423,86.234,87.036,1065949,0
2010-07-19,86.987,87.141,85.03,86.492,804664,0
2010-07-20,85.966,87.504,85.937,87.245,637309,0
2010-07-21,88.21,88.459,85.632,86.52,630030,0
2010-07-22,87.485,88.477,87.465,88.085,855189,0
2010-07-23,88.534,89.108,87.531,88.125,501849,0
2010-07-26,88.582,88.726,86.844,87.065,648799,0
2010-07-27,86.1,86.214,83.148,83.95,1239339,0
2010-07-28,83.597,84.934,83.597,84.2,575042,0
2010-07-29,84.896,85.442,83.874,84.381,456478,0
2010-07-30,84.658,86.444,84.218,85.822,618616,0
2010-08-02,86.299,86.501,83.96,84.028,1040429,0
2010-08-03,84.41,85.068,84.084,84.276,559828,0
2010-08-04,85.813,87.217,85.193,86.414,1323492,0
2010-08-05,84.074,84.2,81.287,83.034,1441103,0
2010-08-06,83.102,83.789,82.002,82.328,608958,0
2010-08-09,82.51,82.605,81.421,82.347,575786,0
2010-08-10,81.468,83.846,81.268,83.379,666405,0
2010-08-11,82.366,83.302,81.478,82.49,651300,0
2010-08-12,82.7,83.521,82.586,83.445,549876,0
2010-08-13,82.471,82.968,81.927,82.002,392219,0
2010-08-16,82.748,84.123,82.405,83.483,391498,0
2010-08-17,84.267,85.918,83.771,85.736,524906,0
2010-08-18,85.46,86.873,84.868,86.185,497727,0
2010-08-19,86.204,88,86.166,87.885,947717,0
2010-08-20,86.816,86.816,85.565,86.539,350171,0
2010-08-23,87.217,87.264,85.69,86.09,277571,0
2010-08-24,83.273,85.193,82.882,83.846,771719,0
2010-08-25,84.19,86.396,83.97,86.109,572317,0
2010-08-26,86.28,87.188,85.909,86.797,554626,0
2010-08-27,87.074,88.276,85.364,88.276,576417,0
2010-08-30,88.248,88.276,86.854,86.96,373925,0
2010-08-31,87.471,89.51,87.347,88.314,899950,0
2010-09-01,89.356,89.718,87.445,87.772,738393,0
2010-09-02,88.544,88.659,87.323,87.98,565834,0
2010-09-03,87.159,87.561,86.643,87.455,529074,0
2010-09-07,88.612,89.174,88.162,88.381,540211,0
2010-09-08,89.565,90.387,89.03,89.174,865378,0
2010-09-09,90.521,90.578,89.222,89.661,753413,0
2010-09-10,89.28,89.91,88.964,89.643,485938,0
2010-09-13,89.441,90.445,89.375,89.928,337134,0
2010-09-14,90.808,94.905,90.74,93.871,1348944,0
2010-09-15,93.29,93.825,92.63,92.927,830814,0
2010-09-16,93.862,94.34,92.879,93.471,549535,0
2010-09-17,94.856,94.865,93.558,93.739,728174,0
2010-09-20,94.483,95.925,94.35,95.037,667332,0
2010-09-21,94.455,96.364,93.432,96.136,949150,0
2010-09-22,96.708,98.322,96.469,98.125,1109211,0
2010-09-23,97.365,98.583,96.059,96.728,706125,0
2010-09-24,98.682,98.771,96.907,97.618,809279,0
2010-09-27,98.077,98.077,96.041,96.594,440146,0
2010-09-28,96.326,99.52,95.028,99.048,991042,0
2010-09-29,98.195,98.801,97.356,98.185,483177,0
2010-09-30,98.204,98.415,95.257,96.878,664264,0
2010-10-01,97.501,99.107,97.501,98.643,632451,0
2010-10-04,98.405,98.771,97.123,98.135,408056,0
2010-10-05,99.355,101.64,99.246,100.29,762047,0
2010-10-06,101.24,101.24,99.157,100.12,1046971,0
2010-10-07,100.58,100.78,95.562,96.44,1101466,0
2010-10-08,97.541,99.305,97.063,98.732,637238,0
2010-10-11,98.283,99.196,97.414,98.484,502089,0
2010-10-12,97.482,98.195,95.715,97.589,544894,0
2010-10-13,99.167,99.453,98.504,98.732,960835,0
2010-10-14,98.554,101.55,98.455,100.37,871687,0
2010-10-15,100.7,100.85,98.273,99.167,766438,0
2010-10-18,98.008,98.125,97.083,97.762,720146,0
2010-10-19,94.302,94.302,90.854,92,1588782,0
2010-10-20,92.163,93.643,91.924,92.679,825898,0
2010-10-21,92.278,92.803,89.098,90.167,1216698,0
2010-10-22,89.547,90.215,88.612,90.177,552885,0
2010-10-25,92.02,92.192,89.871,90.186,814769,0
2010-10-26,89.519,91.208,88.917,89.747,727549,0
2010-10-27,88.869,88.869,86.396,87.37,1230896,0
2010-10-28,88.286,89.212,87.15,88.869,786191,0
2010-10-29,88.888,90.085,88.285,89.682,663598,0
2010-11-01,90.521,90.932,88.849,89.958,556615,0
2010-11-02,90.664,91.132,89.747,90.749,437781,0
2010-11-03,90.749,90.845,87.847,89.336,919747,0
2010-11-04,93.327,93.575,92.173,92.918,1267781,0
2010-11-05,92.565,93.462,91.437,92.63,1015106,0
2010-11-08,91.839,93.911,91.6,93.653,572330,0
2010-11-09,96.174,97.316,91.486,92.258,1702725,0
2010-11-10,93.347,95.753,92.516,94.875,1101880,0
2010-11-11,95.409,95.991,94.159,95.81,844614,0
2010-11-12,93.901,95.123,92.727,94.063,798527,0
2010-11-15,94.55,94.693,92.975,93.174,551057,0
2010-11-16,91.858,92.46,89.27,91.007,975440,0
2010-11-17,90.377,91.656,89.824,90.263,844330,0
2010-11-18,91.819,92.611,91.619,91.982,790749,0
2010-11-19,91.046,92.611,90.942,92.307,498166,0
2010-11-22,90.979,93.376,90.799,93.089,436411,0
2010-11-23,92.115,92.611,91.027,91.456,554192,0
2010-11-24,91.466,92.125,90.922,91.39,322027,0
2010-11-26,89.652,91.323,89.384,91.132,264559,0
2010-11-29,90.406,90.588,89.326,89.795,780533,0
2010-11-30,89.845,90.821,89.261,89.817,1124681,0
2010-12-01,90.606,90.635,88.993,89.805,497284,0
2010-12-02,89.843,90.73,89.661,89.996,891448,0
2010-12-03,91.323,91.399,89.108,89.365,1083702,0
2010-12-06,87.36,89.643,87.236,89.231,935374,0
2010-12-07,90.845,91.017,86.891,87.101,1000431,0
2010-12-08,87.608,87.914,84.84,85.288,1144108,0
2010-12-09,85.478,85.632,84.028,84.849,688004,0
2010-12-10,84.676,85.727,83.579,85.527,987495,0
2010-12-13,86.109,88.134,85.765,87.101,731040,0
2010-12-14,87.217,87.703,85.364,85.909,730404,0
2010-12-15,84.074,85.612,83.56,84.162,917245,0
2010-12-16,83.636,84.237,82.28,83.798,989242,0
2010-12-17,82.805,83.35,82.451,83.312,1186805,0
2010-12-20,83.693,83.884,82.566,83.236,609410,0
2010-12-21,83.207,83.445,80.485,80.962,1511919,0
2010-12-22,80.906,81.24,80.504,80.523,577874,0
2010-12-23,80.619,81.373,79.903,80.399,581930,0
2010-12-27,79.244,79.329,77.019,77.878,575053,0
2010-12-28,78.737,80.762,78.682,80.332,621654,0
2010-12-29,80.15,80.523,79.595,80.045,461893,0
2010-12-30,79.145,80.467,77.854,78.198,725459,0
2010-12-31,78.399,79.366,78.303,78.609,255276,0
2011-01-03,78.862,79.559,77.707,77.916,622891,0
2011-01-04,77.573,77.64,76.312,77.039,908656,0
2011-01-05,75.921,75.921,74.117,74.641,1303646,0
2011-01-06,76.819,77.029,75.014,75.567,1289125,0
2011-01-07,75.215,76.398,74.574,75.73,883400,0
2011-01-10,75.577,76.866,75.387,76.56,818825,0
2011-01-11,77.362,78.05,77.029,77.744,692025,0
2011-01-12,78.298,78.375,77.181,77.916,650951,0
2011-01-13,78.594,78.613,76.742,77.219,677607,0
2011-01-14,76.675,78.04,76.628,77.64,812104,0
2011-01-18,77.783,79.778,77.573,79.483,941384,0
2011-01-19,79.578,79.768,78.174,78.528,927172,0
2011-01-20,76.522,76.628,74.861,76.035,1531063,0
2011-01-21,76.58,76.951,75.815,75.94,829823,0
2011-01-24,76.312,76.971,75.271,75.71,741484,0
2011-01-25,74.012,74.641,72.331,72.856,1538863,0
2011-01-26,73.076,74.241,71.662,73.485,2098252,0
2011-01-27,74.403,74.814,72.397,72.579,1432082,0
2011-01-28,72.502,73.934,72.035,72.98,1296292,0
2011-01-31,73.221,73.461,72.102,73.04,827586,0
2011-02-01,73.906,75.281,73.495,75.205,912259,0
2011-02-02,75.921,76.369,74.775,75.043,930208,0
2011-02-03,75.539,77.124,74.526,76.713,770398,0
2011-02-04,77.248,77.248,75.787,76.352,656525,0
2011-02-07,78.031,79.731,77.287,78.345,785196,0
2011-02-08,78.967,79.167,77.458,78.537,979507,0
2011-02-09,77.955,78.441,76.407,76.427,699795,0
2011-02-10,75.243,75.414,74.479,75.205,751536,0
2011-02-11,74.823,75.424,73.381,73.543,734194,0
2011-02-14,74.163,74.689,74.107,74.345,651015,0
2011-02-15,74.794,75.052,74.269,74.661,804043,0
2011-02-16,74.574,75.443,73.8,75.253,939887,0
2011-02-18,76.312,79.044,76.083,78.164,1176121,0
2011-02-22,79.587,79.778,76.923,77.114,1408958,0
2011-02-23,77.44,78.489,77.057,77.199,657046,0
2011-02-24,77.678,77.763,75.893,75.978,501449,0
2011-02-25,76.8,77.63,76.274,77.63,373820,0
2011-02-28,77.882,78.495,76.398,77.298,391050,0
2011-03-01,78.414,78.776,77.334,78.28,521336,0
2011-03-02,78.737,79.052,77.362,77.811,558055,0
2011-03-03,77.86,77.993,76.103,76.876,608105,0
2011-03-04,76.618,77.573,76.512,76.847,445811,0
2011-03-07,77.104,77.209,73.525,73.533,984904,0
2011-03-08,71.185,71.347,68.234,70.42,2557621,0
2011-03-09,71.519,72.282,70.946,71.558,795599,0
2011-03-10,69.18,70.813,68.779,69.294,1246555,0
2011-03-11,68.588,70.773,68.511,70.306,683159,0
2011-03-14,69.79,70.163,69.237,70.144,535484,0
2011-03-15,67.222,69.419,67.012,69.198,1289631,0
2011-03-16,68.77,69.895,67.366,68.243,922502,0
2011-03-17,69.106,69.71,68.589,68.943,787632,0
2011-03-18,70.211,71.357,69.284,69.885,1519808,0
2011-03-21,70.888,70.898,69.772,70.058,753484,0
2011-03-22,70.106,70.908,69.628,70.708,330276,0
2011-03-23,70.106,72.311,70.039,72.083,799941,0
2011-03-24,72.388,73.266,71.767,72.36,710450,0
2011-03-25,73.286,73.648,72.102,72.664,574212,0
2011-03-28,71.691,71.748,70.488,70.535,422665,0
2011-03-29,70.612,71.262,70.135,70.468,558484,0
2011-03-30,70.746,70.898,69.8,70.678,740469,0
2011-03-31,73.604,78.255,73.566,77.864,1889014,0
2011-04-01,77.401,80.409,76.961,79.826,1572271,0
2011-04-04,79.673,79.768,77.648,77.887,570267,0
2011-04-05,80.494,84.017,80.303,83.873,1998205,0
2011-04-06,82.815,83.979,81.029,81.784,1156960,0
2011-04-07,81.577,82.428,80.438,81.509,695067,0
2011-04-08,83.111,83.683,82.672,83.263,759921,0
2011-04-11,84.019,84.323,81.278,81.975,830179,0
2011-04-12,81.711,82.332,80.571,81.232,678411,0
2011-04-13,81.421,81.64,79.617,80.494,603773,0
2011-04-14,80.877,82.709,80.724,82.309,689786,0
2011-04-15,82.089,83.655,81.354,82.271,573657,0
2011-04-18,81.64,82.49,79.798,81.554,1214098,0
2011-04-19,81.554,82.118,80.838,81.468,536859,0
2011-04-20,82.882,84.057,82.356,82.977,949770,0
2011-04-21,84.314,84.676,83.015,83.263,481464,0
2011-04-25,83.712,84.104,81.25,81.468,477894,0
2011-04-26,82.237,82.237,81.069,81.777,670769,0
2011-04-27,82.787,83.148,80.877,83.102,742507,0
2011-04-28,82.586,83.426,80.829,81.593,462940,0
2011-04-29,81.643,83.701,81.27,82.658,408881,0
2011-05-02,81.898,82.441,79.406,79.969,649853,0
2011-05-03,80.017,80.075,77.106,78.284,1048020,0
2011-05-04,78.724,80.285,77.711,79.376,878658,0
2011-05-05,78.303,78.668,74.696,75.786,1022422,0
2011-05-06,76.581,77.94,75.882,76.13,764457,0
2011-05-09,76.13,76.907,75.461,76.609,675044,0
2011-05-10,76.724,76.858,76.007,76.169,665480,0
2011-05-11,76.503,76.503,73.518,74.714,633532,0
2011-05-12,73.614,74.255,72.465,73.328,880657,0
2011-05-13,73.604,74.034,71.729,72.848,512353,0
2011-05-16,72.954,73.873,71.977,72.169,723255,0
2011-05-17,72.407,73.576,71.327,73.433,908499,0
2011-05-18,73.566,74.647,73.231,74.436,534590,0
2011-05-19,74.274,74.475,72.934,73.7,503593,0
2011-05-20,73.787,75.499,72.561,74.494,803266,0
2011-05-23,72.495,73.757,72.37,73.05,591627,0
2011-05-24,73.814,75.824,73.814,75.059,584035,0
2011-05-25,74.724,76.025,74.714,75.529,266828,0
2011-05-26,75.987,76.361,75.299,76.15,387459,0
2011-05-27,77.433,78.188,77.298,77.691,352545,0
2011-05-31,78.992,79.223,77.652,78.437,714356,0
2011-06-01,78.333,78.714,77.031,77.166,502464,0
2011-06-02,77.767,78.465,76.284,77.346,462218,0
2011-06-03,76.647,78.36,76.533,77.519,669912,0
2011-06-06,78.015,78.168,75.939,76.293,395659,0
2011-06-07,77.384,77.566,76.552,76.858,353969,0
2011-06-08,75.901,76.169,73.145,73.729,966465,0
2011-06-09,74.485,76.887,74.264,76.638,737663,0
2011-06-10,75.403,75.585,74.264,74.657,499382,0
2011-06-13,74.638,74.82,72.848,73.24,514608,0
2011-06-14,74.264,74.84,73.959,74.419,317348,0
2011-06-15,73.509,74.724,72.265,72.725,764982,0
2011-06-16,71.518,71.623,69.958,71.193,1218535,0
2011-06-17,71.566,72.762,71.222,71.901,1642008,0
2011-06-20,71.662,72.447,71.662,71.824,621145,0
2011-06-21,72.992,74.858,72.934,74.791,572483,0
2011-06-22,74.504,76.811,74.485,76.217,704810,0
2011-06-23,74.341,76.791,74.188,76.591,822025,0
2011-06-24,76.973,77.041,75.117,75.279,452688,0
2011-06-27,75.67,77.021,75.126,76.189,440854,0
2011-06-28,77.509,78.16,76.858,77.786,444861,0
2011-06-29,78.714,80.389,78.36,79.758,874249,0
2011-06-30,79.977,80.849,79.882,80.438,561966,0
2011-07-01,79.633,80.351,78.523,79.136,732733,0
2011-07-05,79.835,79.854,79.298,79.518,491183,0
2011-07-06,79.223,79.653,78.773,79.394,690589,0
2011-07-07,80.667,81.327,80.303,80.494,716684,0
2011-07-08,80.245,81.145,79.787,80.16,559920,0
2011-07-11,80.16,81.127,79.386,79.805,614986,0
2011-07-12,79.298,81.279,79.108,80.265,629160,0
2011-07-13,81.423,84.217,81.222,83.27,1011285,0
2011-07-14,84.964,85.807,83.174,83.509,1085779,0
2011-07-15,84.457,84.639,83.634,84.217,869996,0
2011-07-18,85.338,85.748,84.648,85.328,721557,0
2011-07-19,86.084,86.151,83.988,84.533,547533,0
2011-07-20,84.103,85.634,83.816,85.395,426449,0
2011-07-21,85.825,86.706,85.346,86.418,546044,0
2011-07-22,86.868,87.28,86.486,86.735,313551,0
2011-07-25,87.825,88.419,86.113,86.868,476818,0
2011-07-26,87.529,88.362,87.233,87.969,317001,0
2011-07-27,89.079,89.548,87.012,87.146,886260,0
2011-07-28,87.3,87.567,86.179,87.319,740782,0
2011-07-29,87.682,87.922,86.428,86.907,528189,0
2011-08-01,86.696,87.558,85.585,86.103,636870,0
2011-08-02,86.323,87.883,86.132,87.07,549843,0
2011-08-03,88.123,88.237,86.486,86.83,875107,0
2011-08-04,91.998,94.218,88.333,89.576,2827237,0
2011-08-05,89.797,91.395,87.673,90.419,1338124,0
2011-08-08,91.557,99.157,91.502,94.199,2495764,0
2011-08-09,96.87,97.103,94.209,96.458,1771314,0
2011-08-10,95.463,101.7,94.926,99.434,2702738,0
2011-08-11,97.375,98.224,93.873,96.467,2191759,0
2011-08-12,96.66,96.765,95.185,96.42,1002795,0
2011-08-15,97.043,99.256,95.912,98.534,807134,0
2011-08-16,98.751,101.68,98.362,100.7,1175955,0
2011-08-17,101.55,102.82,100.71,101.45,847292,0
2011-08-18,101.97,102.22,98.959,99.73,988027,0
2011-08-19,102.32,105.35,102.17,105.27,1511790,0
2011-08-22,107.32,109.57,106.45,108.86,1694843,0
2011-08-23,107.09,107.16,100.05,102.26,1661251,0
2011-08-24,102.49,102.91,98.771,100.32,1552554,0
2011-08-25,97.093,100.53,96.487,99.79,1717742,0
2011-08-26,100.27,101.79,97.006,101.79,941825,0
2011-08-29,100.78,100.79,97.998,99.266,742720,0
2011-08-30,99.93,101.58,99.008,100.65,815398,0
2011-08-31,101.51,102.27,99.79,101.02,805305,0
2011-09-01,100.12,100.7,97.832,99.137,1019712,0
2011-09-02,101.29,103.82,101.29,103.35,912970,0
2011-09-06,104.47,108.43,103.79,104.48,1751326,0
2011-09-07,102.88,105.17,101.74,104.2,1046547,0
2011-09-08,107.28,108.65,106.66,107.63,1039130,0
2011-09-09,107,108.74,105.87,106.9,922086,0
2011-09-12,105.46,105.91,101.2,103.9,1014519,0
2011-09-13,105.29,107.11,104.38,106.45,1135834,0
2011-09-14,105.98,105.98,103.92,103.93,553440,0
2011-09-15,103.35,103.35,100.79,102.36,853841,0
2011-09-16,104,105.71,103.35,104.16,1424411,0
2011-09-19,106.04,106.85,104.47,105.39,694029,0
2011-09-20,106.44,110.06,105.43,108.57,863063,0
2011-09-21,108.31,109.7,105.28,105.48,658296,0
2011-09-22,101.63,101.63,97.141,98.514,1174839,0
2011-09-23,95.138,95.703,88.524,92.276,1411936,0
2011-09-26,92.074,94.218,90.362,93.634,738521,0
2011-09-27,97.336,97.988,94.553,94.83,1047971,0
2011-09-28,95.061,95.941,91.002,91.117,638675,0
2011-09-29,93.501,93.998,89.845,91.079,991168,0
2011-09-30,90.793,94.631,90.724,92.564,893939,0
2011-10-03,95.76,96.851,94.439,94.601,1046266,0
2011-10-04,92.486,92.811,86.036,88.629,1407787,0
2011-10-05,89.52,93.433,88.333,92.927,877946,0
2011-10-06,93.501,95.625,92.946,94.696,745736,0
2011-10-07,96.401,97.22,92.467,93.511,697697,0
2011-10-10,97.141,98.234,96.084,97.014,537689,0
2011-10-11,95.788,98.097,94.803,97.618,658916,0
2011-10-12,99.275,100.03,97.939,98.771,493702,0
2011-10-13,97.598,98.145,94.794,96.525,437543,0
2011-10-14,98.244,99.295,97.083,98.84,302495,0
2011-10-17,97.618,97.703,95.703,96.332,352881,0
2011-10-18,95.138,97.618,93.405,97.356,511536,0
2011-10-19,97.365,97.365,94.076,94.649,426380,0
2011-10-20,95.003,95.538,93.109,94.764,567749,0
2011-10-21,95.816,96.831,94.899,95.74,494163,0
2011-10-24,96.937,100.16,96.937,99.83,598737,0
2011-10-25,98.821,106.09,97.812,104.89,1195285,0
2011-10-26,105.27,106.92,102.91,106.27,702863,0
2011-10-27,107.35,107.63,103.36,105.96,918818,0
2011-10-28,107.14,109.65,106.56,107.32,610679,0
2011-10-31,106.41,106.58,104.14,104.86,495754,0
2011-11-01,101.99,106.68,101.35,105.55,670144,0
2011-11-02,109.57,112.21,107.81,108.84,1112073,0
2011-11-03,110.65,113.98,110.19,113.63,878761,0
2011-11-04,113.06,113.57,110.79,113.57,996605,0
2011-11-07,113.67,114.85,112.99,114.28,833673,0
2011-11-08,114.3,115.54,113.35,113.48,688614,0
2011-11-09,112.61,115.5,111.31,111.45,787290,0
2011-11-10,113.23,113.23,109.29,110.12,867226,0
2011-11-11,111.64,114.44,111.46,114.16,593981,0
2011-11-14,113,113.31,111.2,112.07,389688,0
2011-11-15,111.63,114.57,111.63,114.31,448564,0
2011-11-16,111.98,114.54,111.98,112.89,586129,0
2011-11-17,111.61,111.65,107.66,109.28,755323,0
2011-11-18,109.96,110.08,105.52,106.24,651374,0
2011-11-21,103.17,103.17,100.33,102.44,716401,0
2011-11-22,102.21,105.49,102.21,104.36,595035,0
2011-11-23,103.33,103.49,100.58,101.37,481874,0
2011-11-25,100.28,101.82,99.364,99.424,378309,0
2011-11-28,95.538,96.257,91.635,93.272,1691776,0
2011-11-29,96.028,101.17,95.778,100.01,1388237,0
2011-11-30,102.1,102.36,99.97,102.31,904110,0
2011-12-01,102.13,103.23,100.8,102.23,441658,0
2011-12-02,103.35,103.43,99.097,99.78,445796,0
2011-12-05,100.29,101.99,99.147,99.89,400284,0
2011-12-06,99.76,103.07,99.147,101.81,461407,0
2011-12-07,103.77,104.93,102.84,104.12,514496,0
2011-12-08,103.7,104,101.4,102.07,504200,0
2011-12-09,102.6,103.95,102.14,103.85,321505,0
2011-12-12,101.56,101.6,99.097,100.94,667422,0
2011-12-13,101.19,102.34,97.433,98.125,617343,0
2011-12-14,96.372,96.573,92.974,95.29,1460916,0
2011-12-15,96.515,96.61,93.837,93.988,856648,0
2011-12-16,95.961,97.792,95.405,97.424,2179967,0
2011-12-19,96.774,97.949,95.28,96.296,504569,0
2011-12-20,99.51,102.08,99.51,100.6,462470,0
2011-12-21,100.63,100.93,99.097,100.14,405450,0
2011-12-22,99.364,99.75,97.93,99.285,303773,0
2011-12-23,99.463,100.21,99.275,99.9,174105,0
2011-12-27,99.068,99.58,97.414,97.978,241020,0
2011-12-28,98.224,98.455,95.28,96.19,405520,0
2011-12-29,95.76,97.141,94.879,96.87,454282,0
2011-12-30,97.395,99.266,97.132,97.713,270083,0
2012-01-03,101.14,103.68,101.14,103.64,833758,0
2012-01-04,103.32,104.76,102.88,103.49,316019,0
2012-01-05,102.94,104.32,102.2,103.62,349312,0
2012-01-06,103.64,104.14,101.63,102.52,244484,0
2012-01-09,102.88,103.16,101.5,102.99,261716,0
2012-01-10,105.98,107.93,105.53,106.2,754808,0
2012-01-11,104.59,104.96,103.36,104.21,326901,0
2012-01-12,105.7,106.55,104.98,106.1,385534,0
2012-01-13,104.72,104.84,102.48,104.15,336813,0
2012-01-17,105.74,106.19,104.33,104.93,269517,0
2012-01-18,105.58,107.66,105.39,106.74,486716,0
2012-01-19,107.72,107.96,103.52,105.13,654702,0
2012-01-20,105.27,105.47,103.54,104.44,391763,0
2012-01-23,104.66,106.23,104.26,105.38,282296,0
2012-01-24,103.91,104.47,102.33,102.69,361115,0
2012-01-25,102.13,106.72,100.69,106.06,1118138,0
2012-01-26,106.95,109.33,106.29,107.13,740144,0
2012-01-27,108.32,110.06,108.14,109.33,525134,0
2012-01-30,108.36,109.09,107.96,108.54,420243,0
2012-01-31,110.23,110.48,107.27,109.48,454274,0
2012-02-01,110.84,111.07,109.7,109.91,520759,0
2012-02-02,112.95,113.24,111.01,111.94,568359,0
2012-02-03,111.61,112.15,109.72,111.18,680250,0
2012-02-06,114.36,114.58,112.48,112.95,925460,0
2012-02-07,110.68,111.42,109.47,109.67,812537,0
2012-02-08,110.46,111.14,109.1,109.63,393334,0
2012-02-09,110.11,110.96,109.28,109.52,417678,0
2012-02-10,108.44,108.84,106.92,107.74,437434,0
2012-02-13,108.81,108.97,107.22,108.07,370665,0
2012-02-14,107.86,108.22,106.02,107.44,335067,0
2012-02-15,108.22,108.31,106.09,106.58,368380,0
2012-02-16,104.52,107.32,103.96,106.6,542175,0
2012-02-17,107.64,107.86,105.87,106.28,400715,0
2012-02-21,107.32,108.51,106.75,108.2,386345,0
2012-02-22,107.2,110.62,107.08,109.81,428162,0
2012-02-23,112.4,112.71,110.71,111.85,604478,0
2012-02-24,111.42,111.85,110.33,110.76,318493,0
2012-02-27,110.27,111.12,109.77,109.93,304108,0
2012-02-28,110.82,112.91,110.82,112.36,406154,0
2012-02-29,112.86,113.19,108.29,109.8,715447,0
2012-03-01,110.72,112.24,110.43,110.99,427606,0
2012-03-02,109.79,110.03,108.64,109.11,296781,0
2012-03-05,108.14,108.54,106.11,106.4,538200,0
2012-03-06,104.15,104.24,102.44,103.82,561595,0
2012-03-07,103.84,105.1,103.35,104.6,198227,0
2012-03-08,107.31,107.79,106.2,106.85,540452,0
2012-03-09,106.13,108.24,105.63,107.58,683453,0
2012-03-12,107.24,107.6,106.38,106.6,416710,0
2012-03-13,107.06,107.83,104.89,105.86,633506,0
2012-03-14,104.32,104.62,100.59,102.08,1308502,0
2012-03-15,101.66,101.83,99.048,99.54,1456531,0
2012-03-16,98.87,99.68,96.907,97.132,2573882,0
2012-03-19,98.125,99.9,97.551,97.589,1274964,0
2012-03-20,96.687,98.465,95.703,97.949,956981,0
2012-03-21,99.177,100.73,98.87,98.949,1000229,0
2012-03-22,88.19,91.806,86.418,86.706,3997931,0
2012-03-23,83.452,87.93,81.921,87.395,3153589,0
2012-03-26,90.113,90.697,87.471,87.682,1649226,0
2012-03-27,86.936,87.309,84.754,85.424,974738,0
2012-03-28,85.099,85.404,82.887,83.223,917678,0
2012-03-29,83.194,84.295,82.973,84.064,680560,0
2012-03-30,83.844,84.601,81.662,84.199,772711,0
2012-04-02,81.347,83.739,80.954,82.619,1586922,0
2012-04-03,82.476,82.591,79.012,80.017,1257233,0
2012-04-04,79.593,79.977,76.698,77.813,966102,0
2012-04-05,78.603,79.103,77.65,78.015,748497,0
2012-04-09,83.069,86.725,82.849,85.079,1782010,0
2012-04-10,84.572,84.581,81.701,83.968,1474722,0
2012-04-11,82.561,82.965,81.347,81.624,802692,0
2012-04-12,82.811,86.611,82.744,86.237,1250884,0
2012-04-13,85.328,85.567,84.083,85.213,930352,0
2012-04-16,84.399,85.271,82.658,83.059,978736,0
2012-04-17,83.114,84.509,82.364,83.345,556638,0
2012-04-18,83.978,84.409,82.782,83.452,409854,0
2012-04-19,83.968,84.945,83.041,83.518,389316,0
2012-04-20,84.249,84.787,83.258,83.383,348426,0
2012-04-23,81.94,81.94,80.428,80.898,578070,0
2012-04-24,81.327,81.624,80.62,81.212,400508,0
2012-04-25,82.122,84.772,81.509,84.418,611933,0
2012-04-26,85.605,87.375,85.47,87.098,819022,0
2012-04-27,87.482,88.55,86.885,87.472,432690,0
2012-04-30,85.529,85.873,84.103,85.318,545778,0
2012-05-01,83.508,85.01,83.143,83.594,754942,0
2012-05-02,83.769,83.769,82.374,82.614,431294,0
2012-05-03,81.239,81.258,77.641,78.371,1085039,0
2012-05-04,78.987,79.949,77.728,78.112,621260,0
2012-05-07,78.15,78.795,76.429,77.439,494618,0
2012-05-08,76.189,76.285,73.639,74.274,896263,0
2012-05-09,73.254,75.871,72.561,74.361,1047678,0
2012-05-10,75.611,76.092,74.071,74.716,516678,0
2012-05-11,73.081,75.331,72.926,73.801,462159,0
2012-05-14,72.782,73.475,71.33,71.839,743950,0
2012-05-15,71.483,72.677,70.138,70.349,803681,0
2012-05-16,70.571,72.187,70.416,71.215,1041558,0
2012-05-17,71.974,75.024,71.061,73.639,1128159,0
2012-05-18,74.486,74.842,72.908,73.543,932388,0
2012-05-21,73.283,76.891,73.149,76.602,813624,0
2012-05-22,75.851,76.468,74.015,74.697,708529,0
2012-05-23,73.446,76.919,71.783,76.669,987874,0
2012-05-24,77.101,78.611,75.938,77.679,652969,0
2012-05-25,77.025,77.939,75.881,77.881,599979,0
2012-05-29,78.987,79.401,76.486,77.728,727584,0
2012-05-30,76.689,78.429,75.66,77.352,618554,0
2012-05-31,77.496,77.679,75.188,76.333,457264,0
2012-06-01,77.641,84.125,77.516,83.942,1700701,0
2012-06-04,83.855,84.807,82.749,84.778,751370,0
2012-06-05,84.355,85.905,83.567,85.26,552299,0
2012-06-06,86.261,89.887,85.991,88.04,1291317,0
2012-06-07,88.107,88.51,83.73,83.797,1332309,0
2012-06-08,82.682,85.799,81.701,84.259,988782,0
2012-06-11,84.019,85.443,83.124,83.864,715741,0
2012-06-12,85.201,86.731,84.807,86.366,748587,0
2012-06-13,86.711,88.357,86.366,87.097,750884,0
2012-06-14,87.452,88.645,86.731,88.492,837219,0
2012-06-15,89.665,90.425,88.5,89.175,2394558,0
2012-06-18,89.078,91.484,88.55,90.819,817354,0
2012-06-19,91.435,91.82,90.127,90.838,668801,0
2012-06-20,90.474,93.023,89.406,90.685,710032,0
2012-06-21,89.463,89.463,85.519,85.529,1088191,0
2012-06-22,86.019,86.567,84.991,86.039,575489,0
2012-06-25,84.866,87.222,84.355,86.711,415580,0
2012-06-26,86.471,87.164,84.846,86.471,751710,0
2012-06-27,86.53,86.664,85.106,85.875,537722,0
2012-06-28,85.037,85.183,82.816,83.835,653016,0
2012-06-29,87.222,87.375,86.135,86.587,778269,0
2012-07-02,86.471,87.655,85.913,87.375,388797,0
2012-07-03,89.012,90.522,88.819,90.136,548776,0
2012-07-05,89.78,90.32,88.867,89.069,460039,0
2012-07-06,88.77,89.482,87.164,87.742,614066,0
2012-07-09,87.269,88.049,86.501,87.405,394190,0
2012-07-10,88.395,88.714,86.106,86.471,704045,0
2012-07-11,85.654,87.972,85.654,86.471,711487,0
2012-07-12,84.462,87.319,83.759,86.261,629106,0
2012-07-13,87.125,88.704,86.76,86.972,711886,0
2012-07-16,87.539,87.655,86.462,86.875,440866,0
2012-07-17,86.626,87.03,84.596,85.644,515601,0
2012-07-18,85.037,86.366,84.596,84.692,397752,0
2012-07-19,85.712,85.826,83.691,84.481,614718,0
2012-07-20,84.211,84.279,82.662,82.912,520401,0
2012-07-23,80.93,81.113,79.383,80.767,571416,0
2012-07-24,81.757,81.854,79.758,80.546,358726,0
2012-07-25,82.605,85.605,82.519,84.355,535133,0
2012-07-26,85.057,86.068,84.567,85.846,431615,0
2012-07-27,86.847,88.492,86.173,87.876,436767,0
2012-07-30,87.059,88.569,87.01,88.404,263770,0
2012-07-31,88.674,88.972,85.846,86.077,393655,0
2012-08-01,86.317,86.404,83.547,85.461,774169,0
2012-08-02,84.711,88.251,84.471,85.905,506677,0
2012-08-03,87.097,88.001,86.597,87.184,719375,0
2012-08-06,88.001,90.204,87.886,89.492,463639,0
2012-08-07,90.868,91.869,90.752,91.676,425094,0
2012-08-08,91.464,93.494,90.858,91.118,400168,0
2012-08-09,94.004,95.014,92.879,94.543,556911,0
2012-08-10,94.33,96.169,94.082,95.629,589318,0
2012-08-13,95.235,95.802,93.648,94.168,359254,0
2012-08-14,93.176,93.918,92.753,93.12,335490,0
2012-08-15,92.59,93.166,92.225,93.014,289517,0
2012-08-16,93.898,94.59,93.224,94.312,299932,0
2012-08-17,93.888,94.322,93.523,93.792,300142,0
2012-08-20,93.042,94.128,92.745,93.667,235315,0
2012-08-21,94.899,96.159,93.11,93.822,502789,0
2012-08-22,93.35,95.418,92.542,95.062,441041,0
2012-08-23,97.063,98.362,96.044,96.707,636352,0
2012-08-24,96.649,97.501,95.995,96.878,254035,0
2012-08-27,96.813,97.579,95.592,96.024,170708,0
2012-08-28,95.504,96.196,94.86,95.216,279642,0
2012-08-29,95.283,95.658,93.908,94.206,493101,0
2012-08-30,94.119,95.082,93.32,94.235,315671,0
2012-08-31,96.024,99.68,94.072,99.048,900320,0
2012-09-04,98.214,98.613,96.847,97.792,669298,0
2012-09-05,99.424,99.65,97.687,98.494,503469,0
2012-09-06,102.86,104.73,102.28,104.57,1176531,0
2012-09-07,109.42,109.77,106.64,107.23,989779,0
2012-09-10,107.57,108.2,105.83,106.23,615239,0
2012-09-11,106.56,107.73,105.41,106.04,372098,0
2012-09-12,107.45,107.87,104.61,106.39,419600,0
2012-09-13,106.2,110.45,104.93,110,672980,0
2012-09-14,114.29,117.35,114.12,115.77,1456757,0
2012-09-17,116.82,117.45,115.57,116.79,789317,0
2012-09-18,114.41,116.39,114.19,116.19,778556,0
2012-09-19,116.34,117.36,115.89,116.91,662671,0
2012-09-20,115.4,116.46,114.74,115.51,828103,0
2012-09-21,116.45,120.05,116.33,119.14,2896439,0
2012-09-24,115.66,117,115.5,116.16,804600,0
2012-09-25,116.15,116.91,113.58,113.68,1004536,0
2012-09-26,113.6,115.51,112.77,114.79,690929,0
2012-09-27,115.98,118.7,115.38,118.44,807150,0
2012-09-28,118.04,119.08,117.11,118.32,701420,0
2012-10-01,118.74,122.34,118.34,122.05,1015189,0
2012-10-02,121.37,121.75,119.14,119.45,633062,0
2012-10-03,119.98,120.11,116.61,117.84,782741,0
2012-10-04,120.71,121.53,119.57,120.62,1064355,0
2012-10-05,121.01,122.43,119.7,119.96,742696,0
2012-10-08,119.81,120.35,118.81,119.65,342213,0
2012-10-09,120.51,121.16,117.31,117.41,402007,0
2012-10-10,116.94,118,115.8,117.06,610595,0
2012-10-11,118.78,119.49,117.54,117.63,336685,0
2012-10-12,118.2,118.49,116.45,116.61,311270,0
2012-10-15,117.69,118.34,116.01,117.38,710149,0
2012-10-16,119.28,119.67,118.39,119.11,444593,0
2012-10-17,120.53,120.81,119.84,120.23,497914,0
2012-10-18,117.9,118.31,115.3,115.35,653986,0
2012-10-19,116.21,116.36,113.52,115.97,749713,0
2012-10-22,116.05,118.19,115.87,117.96,388553,0
2012-10-23,114.37,114.65,112.9,113.14,550039,0
2012-10-24,114.94,115.28,112.3,112.64,467398,0
2012-10-25,115.3,115.68,114.19,114.86,438745,0
2012-10-26,114.77,115.65,112.77,113.5,335929,0
2012-10-31,113.5,115.19,113.11,115.04,357807,0
2012-11-01,115.17,115.48,114.53,114.98,384926,0
2012-11-02,113.59,113.66,111.77,112.23,580068,0
2012-11-05,112.66,113.43,111.68,112.8,324819,0
2012-11-06,113.56,117.64,113.27,116.84,494876,0
2012-11-07,109.54,110.07,105.68,110.04,1307911,0
2012-11-08,108.71,111.48,107.56,110.63,946979,0
2012-11-09,108.44,108.78,107.35,108.07,539931,0
2012-11-12,106.76,106.78,104.58,105.14,455495,0
2012-11-13,103.67,105.96,103.46,104.06,576942,0
2012-11-14,103.03,103.16,96.852,97.103,1190791,0
2012-11-15,98.88,99.463,97.123,98.057,780135,0
2012-11-16,97.531,98.455,96.254,97.9,438163,0
2012-11-19,100.29,103.48,99.75,102.67,726607,0
2012-11-20,101.53,102.29,100.72,101.41,434390,0
2012-11-21,100.39,101.42,99.88,100.63,291105,0
2012-11-23,101.21,103.73,100.96,103.3,235578,0
2012-11-26,101.09,102.08,99.71,101.89,630210,0
2012-11-27,101.02,101.83,99.95,99.97,344507,0
2012-11-28,99.325,101.78,99.177,101.49,408029,0
2012-11-29,102.57,103.18,101.76,102.54,400172,0
2012-11-30,103.22,104.04,102.12,103.27,371808,0
2012-12-03,103.62,103.77,101.22,101.42,478545,0
2012-12-04,100.63,101.98,99.88,100.39,624144,0
2012-12-05,101.12,101.13,98.662,98.84,680898,0
2012-12-06,98.712,99.493,98.047,98.372,361496,0
2012-12-07,99.058,99.384,97.939,98.445,401997,0
2012-12-10,99.59,100.18,98.273,98.732,338466,0
2012-12-11,98.195,99.226,97.268,97.541,419691,0
2012-12-12,99.107,99.89,97.949,99.206,605810,0
2012-12-13,96.852,97.463,95.332,96.044,727571,0
2012-12-14,96.996,97.628,95.678,95.86,680471,0
2012-12-17,96.41,97.385,96.081,96.274,635695,0
2012-12-18,96.966,97.093,95.014,95.889,709743,0
2012-12-19,96.437,96.62,94.648,94.89,513601,0
2012-12-20,94.168,94.956,92.82,94.744,498756,0
2012-12-21,94.254,96.11,94.062,95.678,658736,0
2012-12-24,95.302,95.552,94.292,95.322,140095,0
2012-12-26,95.572,95.889,94.013,94.524,239428,0
2012-12-27,93.562,95.187,93.427,94.013,465938,0
2012-12-28,93.475,94.004,92.599,92.657,367198,0
2012-12-31,92.907,96.014,92.907,95.438,442846,0
2013-01-02,97.473,98.145,96.755,96.897,457042,0
2013-01-03,96.505,97.307,93.745,94.082,354620,0
2013-01-04,92.493,92.811,91.454,92.186,715092,0
2013-01-07,90.782,91.31,90.349,90.522,504944,0
2013-01-08,90.522,90.618,88.714,89.627,745042,0
2013-01-09,90.02,90.656,89.771,90.512,397518,0
2013-01-10,91.618,93.205,91.59,92.897,562791,0
2013-01-11,91.33,91.781,90.339,91.56,404099,0
2013-01-14,91.137,91.233,90.214,90.359,299323,0
2013-01-15,90.28,91.504,89.974,90.569,499918,0
2013-01-16,90.722,91.051,89.704,89.964,324951,0
2013-01-17,89.742,89.838,88.905,89.338,498415,0
2013-01-18,89.733,89.733,88.414,88.76,375807,0
2013-01-22,89.059,93.638,88.77,93.628,811097,0
2013-01-23,93.812,93.926,92.532,92.599,490869,0
2013-01-24,93.214,93.822,92.157,92.456,518919,0
2013-01-25,92.388,92.695,90.618,91.166,517656,0
2013-01-28,91.233,92.022,90.07,90.367,474419,0
2013-01-29,91.397,92.243,91.281,91.869,638070,0
2013-01-30,92.446,92.686,91.137,91.281,759639,0
2013-01-31,91.772,91.781,90.377,90.579,416747,0
2013-02-01,92.205,92.532,91.176,92.012,443179,0
2013-02-04,95.648,96.947,94.446,94.648,946198,0
2013-02-05,94.091,94.273,92.446,92.965,431988,0
2013-02-06,93.128,93.562,92.647,93.264,342950,0
2013-02-07,91.656,92.782,91.33,91.54,468788,0
2013-02-08,91.494,91.907,90.474,90.628,410609,0
2013-02-11,89.039,89.039,87.385,88.164,503915,0
2013-02-12,86.799,87.492,86.237,87.405,712050,0
2013-02-13,87,88.251,86.827,87.241,619172,0
2013-02-14,86.433,87.059,85.942,86.068,450326,0
2013-02-15,83.172,83.845,82.575,82.623,727262,0
2013-02-19,82.605,83.066,81.893,82.537,511723,0
2013-02-20,81.229,81.479,78.921,79.074,798998,0
2013-02-21,78.411,80.497,78.218,79.026,655950,0
2013-02-22,79.535,79.699,78.218,78.757,506520,0
2013-02-25,79.295,79.814,78.439,79.498,679415,0
2013-02-26,80.257,83.287,79.729,82.297,975441,0
2013-02-27,81.893,82.6,81.027,81.189,508053,0
2013-02-28,80.122,80.536,79.41,79.719,474596,0
2013-03-01,78.707,79.363,78.209,78.324,588581,0
2013-03-04,78.334,78.611,77.207,77.516,532317,0
2013-03-05,78.939,79.689,78.276,78.381,657435,0
2013-03-06,78.103,81.229,77.785,81.209,1363694,0
2013-03-07,80.478,81.402,79.055,79.169,801434,0
2013-03-08,77.477,78.785,76.486,77.863,1155579,0
2013-03-11,78.093,78.449,77.496,78.103,416779,0
2013-03-12,79.535,80.699,79.266,79.525,617976,0
2013-03-13,80.027,80.171,78.526,78.691,508540,0
2013-03-14,79.498,80.151,79.161,79.977,536088,0
2013-03-15,80.574,80.854,78.881,79.238,744439,0
2013-03-18,80.556,80.939,79.429,79.824,451855,0
2013-03-19,80.056,80.604,79.353,79.892,468920,0
2013-03-20,80.151,80.305,79.67,79.901,449341,0
2013-03-21,80.267,82.826,80.257,82.287,938945,0
2013-03-22,82.403,83.114,81.911,82.459,419784,0
2013-03-25,81.807,81.893,80.777,81.075,493861,0
2013-03-26,81.576,81.728,80.594,81.354,341835,0
2013-03-27,81.199,83.114,81.103,83.047,470290,0
2013-03-28,83.162,83.364,82.345,82.709,437772,0
2013-04-01,82.383,82.431,80.623,81.816,301029,0
2013-04-02,81.296,81.459,79.652,79.786,458052,0
2013-04-03,79.507,79.921,75.919,76.583,760550,0
2013-04-04,75.726,77.516,75.082,77.266,871218,0
2013-04-05,78.169,79.093,77.496,78.006,1035876,0
2013-04-08,78.035,78.477,77.091,77.448,458008,0
2013-04-09,78.122,80.661,77.863,79.853,794725,0
2013-04-10,79.189,79.689,78.015,78.294,390099,0
2013-04-11,77.217,78.054,76.024,76.102,644161,0
2013-04-12,75.371,75.457,72.264,72.407,1255854,0
2013-04-15,67.675,68.444,65.894,66.415,2262565,0
2013-04-16,69.886,69.896,66.943,67.657,1593709,0
2013-04-17,67.482,68.367,63.981,64.346,1502469,0
2013-04-18,66.3,68.521,65.818,67.598,1269251,0
2013-04-19,69.348,69.465,67.078,68.838,917572,0
2013-04-22,71.215,72.177,70.657,72.148,1127941,0
2013-04-23,70.754,71.609,70.31,71.34,1106521,0
2013-04-24,72.879,77.612,72.869,77.141,1510657,0
2013-04-25,78.103,79.719,77.151,78.199,1410380,0
2013-04-26,78.631,78.862,75.89,76.91,1043055,0
2013-04-29,78.054,79.103,77.641,78.334,740337,0
2013-04-30,75.938,78.824,75.034,78.671,1478169,0
2013-05-01,77.823,78.228,75.447,76.37,1283266,0
2013-05-02,75.986,76.997,75.515,75.899,1017666,0
2013-05-03,76.573,77.439,75.563,75.65,707185,0
2013-05-06,76.121,76.439,75.515,75.794,552469,0
2013-05-07,74.553,75.408,73.908,75.168,977344,0
2013-05-08,76.233,77.947,75.73,77.937,780548,0
2013-05-09,76.688,78.915,76.523,77.675,882968,0
2013-05-10,75.555,76.195,74.064,76.098,674234,0
2013-05-13,75.634,75.817,73.998,74.152,570191,0
2013-05-14,73.591,74.317,71.984,72.275,923887,0
2013-05-15,70.755,71.412,69.691,69.691,790748,0
2013-05-16,69.39,72.991,69.303,71.742,949466,0
2013-05-17,70.668,70.678,69.148,69.177,706893,0
2013-05-20,69.167,72.333,68.645,72.042,1132974,0
2013-05-21,71.131,73.156,70.823,71.907,1123511,0
2013-05-22,73.339,75.362,71.365,72.197,1133403,0
2013-05-23,73.261,74.288,73.126,73.745,903764,0
2013-05-24,73.156,73.899,70.929,71.606,572312,0
2013-05-28,72.226,72.787,69.951,70.629,718183,0
2013-05-29,71.838,73.561,71.626,73.387,937776,0
2013-05-30,75.469,77.046,75.052,76.766,1319587,0
2013-05-31,77.86,77.907,75.41,75.865,1145924,0
2013-06-03,75.982,77.917,75.305,77.695,715009,0
2013-06-04,77.075,77.23,74.937,75.855,646598,0
2013-06-05,74.897,76.214,74.539,75.295,495153,0
2013-06-06,75.043,76.862,74.375,76.543,577409,0
2013-06-07,75.565,76.311,74.578,74.821,685087,0
2013-06-10,75.469,76.001,74.675,75.091,506943,0
2013-06-11,73.146,74.907,72.904,73.02,849878,0
2013-06-12,73.02,73.601,72.545,72.972,578979,0
2013-06-13,72.846,73.222,71.994,73.068,673409,0
2013-06-14,73.678,74.432,72.787,72.922,919214,0
2013-06-17,72.836,73.301,71.606,72.39,564761,0
2013-06-18,71.201,71.432,70.174,70.281,670108,0
2013-06-19,69.757,70.716,67.754,67.976,859072,0
2013-06-20,65.334,65.643,62.895,63.562,1333706,0
2013-06-21,63.921,65.286,62.45,64.572,2229987,0
2013-06-24,62.015,62.314,60.387,60.978,1481759,0
2013-06-25,60.872,62.934,60.234,61.685,1200645,0
2013-06-26,59.169,59.856,58.501,58.54,1436995,0
2013-06-27,59.692,60.786,59.284,60.049,1233720,0
2013-06-28,58.715,62.885,58.51,61.947,1932734,0
2013-07-01,61.772,62.547,60.853,62.072,1136510,0
2013-07-02,61.337,61.734,59.769,60.689,948077,0
2013-07-03,61.676,62.644,61.153,62.392,606240,0
2013-07-05,59.953,60.059,58.481,59.895,1268861,0
2013-07-08,59.846,60.378,58.946,59.169,772760,0
2013-07-09,60.95,61.21,59.226,59.991,1030895,0
2013-07-10,59.478,59.692,58.239,58.751,914297,0
2013-07-11,63.35,65.818,62.963,65.702,2101047,0
2013-07-12,64.134,64.784,63.427,64.124,1296679,0
2013-07-15,63.234,63.65,62.16,62.567,879041,0
2013-07-16,63.882,66.883,63.863,66.795,1308501,0
2013-07-17,67.125,67.542,65.064,65.208,1403683,0
2013-07-18,65.451,66.196,64.909,64.995,1154995,0
2013-07-19,66.476,68.111,66.39,68.075,1260022,0
2013-07-22,69.496,72.206,69.496,71.267,1613373,0
2013-07-23,71.722,72.554,70.909,71.917,1333239,0
2013-07-24,71.238,71.471,68.296,69.429,1103622,0
2013-07-25,69.167,70.561,69.08,69.419,991624,0
2013-07-26,69.38,70.958,68.742,70.958,872610,0
2013-07-29,71.345,72.139,70.658,71.016,789585,0
2013-07-30,70.813,71.375,70.174,70.561,766947,0
2013-07-31,70.039,72.991,69.835,71.887,1213664,0
2013-08-01,72.691,72.856,70.251,70.319,1225159,0
2013-08-02,70.155,70.309,68.209,68.315,877125,0
2013-08-05,69.631,70.02,68.752,68.984,816471,0
2013-08-06,66.999,67.115,64.599,64.599,1082349,0
2013-08-07,65.412,65.848,63.931,64.087,863949,0
2013-08-08,65.277,68.373,65.277,68.151,1244137,0
2013-08-09,68.993,72.159,68.587,70.803,1529603,0
2013-08-12,72.197,73.252,71.811,72.265,1105566,0
2013-08-13,72.962,73.532,71.907,72.178,1069173,0
2013-08-14,72.554,74.848,72.554,74.452,1049650,0
2013-08-15,73.193,77.181,72.942,76.746,1140967,0
2013-08-16,78.846,79.291,76.911,77.675,1454687,0
2013-08-19,76.93,77.395,75.342,75.68,921973,0
2013-08-20,75.962,78.208,75.855,77.801,707703,0
2013-08-21,76.155,76.911,74.781,74.975,781258,0
2013-08-22,75.924,76.959,75.769,76.108,424563,0
2013-08-23,76.592,78.75,76.098,78.352,1376332,0
2013-08-26,78.673,79.127,77.534,78.498,461163,0
2013-08-27,79.175,81.896,76.079,76.252,1816904,0
2013-08-28,77.618,78.953,74.947,75.575,1125655,0
2013-08-29,75.952,78.013,75.265,76.785,1123152,0
2013-08-30,76.35,76.648,75.111,75.517,627272,0
2013-09-03,77.124,77.85,76.185,76.523,730337,0
2013-09-04,76.233,77.491,76.079,77.461,714858,0
2013-09-05,76.902,77.124,74.917,75.372,669840,0
2013-09-06,75.826,76.175,75.072,75.4,710431,0
2013-09-09,75.488,75.594,73.659,73.949,702549,0
2013-09-10,73.175,73.193,70.309,71.074,1426164,0
2013-09-11,70.619,71.287,69.496,71.171,1002617,0
2013-09-12,68.703,69.38,67.551,67.677,1045904,0
2013-09-13,68.403,69.496,67.667,69.245,1083769,0
2013-09-16,69.167,70.096,68.888,69.468,962726,0
2013-09-17,70.328,71.326,69.691,71.238,799509,0
2013-09-18,69.835,77.375,68.924,76.648,1901454,0
2013-09-19,76.098,76.688,73.407,74.394,1860666,0
2013-09-20,73.203,73.61,70.968,71.026,2412903,0
2013-09-23,71.016,72.146,69.99,70.136,853936,0
2013-09-24,69.729,70.233,68.789,69.245,856273,0
2013-09-25,69.71,71.626,69.525,70.309,886130,0
2013-09-26,70.678,71.035,69.109,69.796,564719,0
2013-09-27,70.193,70.833,68.345,69.429,884890,0
2013-09-30,68.838,69.806,68.626,69.236,643405,0
2013-10-01,67.368,68.48,66.95,68.219,577938,0
2013-10-02,67.91,69.283,67.648,67.822,944546,0
2013-10-03,67.686,68.258,66.709,66.893,694792,0
2013-10-04,67.378,67.783,67.097,67.483,406957,0
2013-10-07,67.706,69.158,67.638,68.934,514785,0
2013-10-08,68.789,68.906,66.795,67.222,564719,0
2013-10-09,66.631,67.657,65.722,66.883,574016,0
2013-10-10,66.37,68.199,66.031,66.67,583729,0
2013-10-11,66.303,66.932,65.509,66.022,1202480,0
2013-10-14,67.212,68.383,66.456,67.726,938923,0
2013-10-15,66.96,70.174,66.767,69.747,1203100,0
2013-10-16,69.458,69.458,67.057,67.242,947132,0
2013-10-17,69.477,70.678,69.128,69.757,926422,0
2013-10-18,69.631,70.454,69.283,69.429,628172,0
2013-10-21,69.661,70.523,69.458,70.368,339906,0
2013-10-22,71.141,73.998,71.141,73.136,789635,0
2013-10-23,72.856,73.484,70.261,70.668,779612,0
2013-10-24,72.303,73.397,72.149,73.212,1119725,0
2013-10-25,72.864,74.472,72.283,74.268,454998,0
2013-10-28,74.529,77.21,74.124,75.67,1157952,0
2013-10-29,73.929,74.144,73.242,73.571,899871,0
2013-10-30,74.723,75.459,72.409,74.616,627430,0
2013-10-31,72.507,72.535,71.53,71.53,857957,0
2013-11-01,70.803,70.823,68.645,69.187,921981,0
2013-11-04,70.725,71.586,70.251,71.287,671855,0
2013-11-05,72.071,72.188,70.687,71.161,819929,0
2013-11-06,71.201,72.265,71.151,71.877,597238,0
2013-11-07,75.644,76.785,74.414,74.762,1320155,0
2013-11-08,73.232,74.375,72.188,74.22,986034,0
2013-11-11,72.816,73.542,71.945,73.367,546741,0
2013-11-12,71.074,71.819,70.368,70.735,1089700,0
2013-11-13,70.174,70.368,69.419,69.584,1088348,0
2013-11-14,70.233,71.703,70.174,71.141,996780,0
2013-11-15,72.023,72.293,70.174,70.929,3069996,0
2013-11-18,70.852,71.084,70.415,70.532,677847,0
2013-11-19,71.732,72.313,71.287,71.848,720310,0
2013-11-20,71.191,71.238,68.547,69.167,1144779,0
2013-11-21,69.061,69.061,67.415,68.393,863814,0
2013-11-22,68.006,68.974,67.415,67.773,496221,0
2013-11-25,66.167,67.512,65.353,66.99,1016720,0
2013-11-26,65.702,66.312,65.373,65.867,848420,0
2013-11-27,66.592,66.941,66.128,66.767,513267,0
2013-11-29,67.773,69.253,67.716,68.48,562333,0
2013-12-02,66.835,67.027,65.072,65.132,889436,0
2013-12-03,63.961,64.231,63.214,63.486,1142764,0
2013-12-04,64.037,66.012,63.612,65.208,983142,0
2013-12-05,64.047,64.318,63.37,63.544,872493,0
2013-12-06,64.531,64.82,63.224,63.34,548032,0
2013-12-09,63.157,63.642,62.943,63.552,818977,0
2013-12-10,65.431,66.35,65.296,65.779,1092760,0
2013-12-11,64.927,64.976,63.108,63.204,1129525,0
2013-12-12,61.956,62.112,60.844,61.763,817863,0
2013-12-13,61.976,62.838,61.666,62.024,720930,0
2013-12-16,62.237,62.943,62.13,62.286,605734,0
2013-12-17,61.976,62.266,61.365,61.831,607324,0
2013-12-18,62.188,63.264,61.104,61.318,907827,0
2013-12-19,60.146,61.018,59.982,60.853,953492,0
2013-12-20,59.673,59.991,58.946,59.236,1592700,0
2013-12-23,59.208,59.933,59.072,59.789,747069,0
2013-12-24,60.021,60.736,60.021,60.736,508160,0
2013-12-26,61.443,61.898,60.378,60.552,533559,0
2013-12-27,61.173,61.299,60.427,60.94,491881,0
2013-12-30,61.114,61.173,59.614,59.643,545811,0
2013-12-31,59.614,61.395,59.584,60.795,536203,0
2014-01-02,61.337,63.204,61.309,63.147,1436890,0
2014-01-03,62.963,63.108,61.163,61.375,964784,0
2014-01-06,61.415,61.502,59.779,59.904,1082324,0
2014-01-07,59.643,60.185,59.236,60.146,679449,0
2014-01-08,59.44,60.011,59.236,59.284,652741,0
2014-01-09,58.153,58.21,57.291,57.388,1159088,0
2014-01-10,58.995,59.633,58.868,59.594,938614,0
2014-01-13,60.331,61.754,60.137,61.657,806372,0
2014-01-14,60.911,61.851,60.542,60.824,704400,0
2014-01-15,59.391,60.331,58.936,60.281,673544,0
2014-01-16,61.21,61.947,61.037,61.917,562550,0
2014-01-17,62.517,63.737,62.362,63.224,940681,0
2014-01-21,64.793,66.128,64.163,65.818,1244528,0
2014-01-22,66.099,66.284,65.005,65.363,860198,0
2014-01-23,66.922,67.91,66.845,67.183,807977,0
2014-01-24,68.703,69.206,66.728,67.86,1256066,0
2014-01-27,67.27,67.368,65.461,65.616,712343,0
2014-01-28,65.945,66.225,65.035,65.848,677564,0
2014-01-29,66.661,68.286,66.612,68.276,950083,0
2014-01-30,66.284,66.555,65.818,66.157,565442,0
2014-01-31,66.661,67.097,66.031,66.689,727800,0
2014-02-03,69.496,70.852,69.253,69.351,1551025,0
2014-02-04,68.161,68.828,67.86,68.693,1147445,0
2014-02-05,69.4,70.096,69.273,69.303,823381,0
2014-02-06,69.4,69.525,67.976,68.47,668742,0
2014-02-07,69.516,70.773,69.37,70.668,807913,0
2014-02-10,71.791,72.283,71.586,72.139,746546,0
2014-02-11,73.087,75.439,72.962,74.607,1262283,0
2014-02-12,74.694,74.984,73.078,73.357,1051066,0
2014-02-13,74.259,76.272,73.775,75.798,1176794,0
2014-02-14,76.998,77.82,76.688,77.094,1111529,0
2014-02-18,77.917,78.247,76.911,77.791,822259,0
2014-02-19,77.772,78.508,76.437,76.668,880011,0
2014-02-20,76.484,78.304,76.33,78.168,923804,0
2014-02-21,78.149,79.137,77.715,78.314,993948,0
2014-02-24,77.559,78.76,77.501,78.527,604777,0
2014-02-25,78.198,79.263,77.83,77.83,945930,0
2014-02-26,77.685,78.788,76.978,77.87,1032483,0
2014-02-27,77.675,78.779,77.297,77.414,684168,0
2014-02-28,77.434,77.675,76.155,76.503,676473,0
2014-03-03,79.496,80.608,79.436,79.775,1373305,0
2014-03-04,79.263,79.63,78.266,78.643,566067,0
2014-03-05,80.24,82.244,79.804,81.595,1125020,0
2014-03-06,82.011,82.737,81.643,81.983,520246,0
2014-03-07,79.678,79.678,78.256,79.225,967157,0
2014-03-10,78.43,79.244,77.87,78.643,530741,0
2014-03-11,79.573,80.183,78.266,78.856,669397,0
2014-03-12,79.323,80.648,79.314,80.238,779689,0
2014-03-13,79.85,81.046,79.547,80.181,884225,0
2014-03-14,81.368,81.962,80.346,81.456,946824,0
2014-03-17,81.28,81.727,79.733,79.733,608187,0
2014-03-18,78.291,79.304,78.018,78.632,613613,0
2014-03-19,77.639,78.243,76.499,76.607,1294896,0
2014-03-20,76.042,78.164,76.013,77.386,951229,0
2014-03-21,78.174,78.476,77.103,77.648,629639,0
2014-03-24,76.607,76.655,74.075,74.153,877017,0
2014-03-25,75.078,76.578,74.914,75.531,1003462,0
2014-03-26,75.351,75.721,73.287,73.481,608738,0
2014-03-27,72.527,73.53,72.089,73.317,765168,0
2014-03-28,73.667,74.212,73.121,73.735,570349,0
2014-03-31,73.978,74.008,72.313,73.024,558569,0
2014-04-01,73.014,73.511,72.635,73.218,435054,0
2014-04-02,74.844,75.187,74.387,74.494,475680,0
2014-04-03,74.299,74.485,73.452,74.378,453841,0
2014-04-04,75.273,75.555,74.348,74.718,604895,0
2014-04-07,74.465,75.994,74.329,75.108,705811,0
2014-04-08,76.499,78.409,76.452,78.077,901731,0
2014-04-09,76.462,77.22,74.933,76.529,918007,0
2014-04-10,76.655,77.25,75.311,75.671,751369,0
2014-04-11,76.335,76.86,75.127,75.273,534112,0
2014-04-14,77.19,79.002,77.074,77.795,966203,0
2014-04-15,77.503,77.678,75.847,76.695,1529610,0
2014-04-16,77.23,77.396,76.392,76.928,634344,0
2014-04-17,76.743,77.406,76.392,76.627,416208,0
2014-04-21,76.072,76.588,73.998,75.857,630038,0
2014-04-22,75.944,76.159,75.118,76.032,417271,0
2014-04-23,76.199,77.727,75.944,77.454,381958,0
2014-04-24,76.189,77.006,75.311,75.76,775647,0
2014-04-25,76.88,76.967,75.818,76.967,481563,0
2014-04-28,77.19,77.698,76.87,77.163,456632,0
2014-04-29,76.724,79.48,76.724,78.856,701981,0
2014-04-30,78.038,78.798,77.289,77.961,522647,0
2014-05-01,77.036,77.26,76.373,76.724,379687,0
2014-05-02,77.016,78.077,76.753,77.795,476706,0
2014-05-05,78.672,78.915,78.252,78.808,313611,0
2014-05-06,79.187,79.207,78.301,78.603,350629,0
2014-05-07,78.009,78.028,75.954,76.665,847103,0
2014-05-08,76.199,76.432,74.172,74.98,517951,0
2014-05-09,74.68,75.03,73.929,74.475,399713,0
2014-05-12,75.497,76.082,75.118,75.458,423814,0
2014-05-13,75.03,75.224,74.563,74.66,339215,0
2014-05-14,75.186,75.77,75.059,75.215,396178,0
2014-05-15,75.03,75.069,73.822,74.523,320994,0
2014-05-16,73.802,74.309,73.491,73.949,209426,0
2014-05-19,74.836,74.943,73.364,74.046,248422,0
2014-05-20,73.199,73.832,73.161,73.434,296851,0
2014-05-21,73.287,73.715,72.849,73.667,220102,0
2014-05-22,74.455,74.689,73.872,73.959,309729,0
2014-05-23,74.017,74.455,73.327,73.462,191652,0
2014-05-27,73.56,73.929,72.099,72.283,660987,0
2014-05-28,72.547,72.576,71.154,71.709,638759,0
2014-05-29,71.798,73.424,71.758,72.859,445749,0
2014-05-30,72.245,72.4,70.774,71.982,517209,0
2014-06-02,71.622,72.158,71.134,71.485,310224,0
2014-06-03,70.98,71.457,70.239,71.194,399999,0
2014-06-04,70.96,71.582,70.814,71.018,380889,0
2014-06-05,71.933,72.479,71.739,72.293,361089,0
2014-06-06,71.661,71.855,70.69,71.457,390847,0
2014-06-09,71.778,72.088,71.359,71.437,158786,0
2014-06-10,71.826,72.206,71.642,72.089,233246,0
2014-06-11,72.499,73.627,72.353,73.471,502087,0
2014-06-12,73.959,75.448,73.959,75.254,648192,0
2014-06-13,75.254,75.691,74.582,75.468,528836,0
2014-06-16,76.295,76.985,75.799,76.256,585389,0
2014-06-17,75.691,76.617,75.293,76.286,389032,0
2014-06-18,75.654,76.987,75.644,76.967,373049,0
2014-06-19,77.873,80.755,77.775,80.218,1340592,0
2014-06-20,79.586,80.355,79.373,80.083,784401,0
2014-06-23,80.191,82.401,80.074,82.391,894400,0
2014-06-24,81.72,82.565,80.434,80.667,1086245,0
2014-06-25,80.083,81.164,79.995,80.667,464718,0
2014-06-26,79.743,81.018,79.45,80.989,413385,0
2014-06-27,81.086,81.514,80.589,81.145,275932,0
2014-06-30,80.726,82.654,80.346,82.371,589929,0
2014-07-01,83.345,83.734,82.255,82.361,615535,0
2014-07-02,82.274,83.91,82.274,83.276,620755,0
2014-07-03,82.838,84.387,82.293,84.037,609479,0
2014-07-07,83.199,83.676,82.887,83.072,532355,0
2014-07-08,83.705,84.192,82.673,83.93,634138,0
2014-07-09,84.503,86.168,84.406,85.857,711978,0
2014-07-10,86.617,87.521,84.465,84.748,1165294,0
2014-07-11,84.748,87.239,84.552,86.985,762630,0
2014-07-14,84.63,85.565,83.939,84.465,618927,0
2014-07-15,85.185,85.896,82.848,83.043,566531,0
2014-07-16,84.748,85.647,84.553,85.088,698235,0
2014-07-17,84.552,85.623,84.202,85.36,771691,0
2014-07-18,84.25,85.253,83.617,85.126,396879,0
2014-07-21,85.506,85.779,84.345,85.302,318461,0
2014-07-22,85.341,85.921,84.591,84.971,299059,0
2014-07-23,84.62,85.048,83.841,84.046,358836,0
2014-07-24,83.9,84.056,83.199,83.519,490450,0
2014-07-25,83.579,85.243,83.326,85.068,471525,0
2014-07-28,85.273,86.411,85.116,86.217,390315,0
2014-07-29,86.402,86.83,85.389,85.409,410129,0
2014-07-30,85.233,85.662,84.29,84.951,531209,0
2014-07-31,84.25,84.572,83.539,83.87,327372,0
2014-08-01,83.355,83.92,82.771,83.597,508627,0
2014-08-04,83.072,83.529,82.274,82.966,414440,0
2014-08-05,82.956,83.549,81.913,83.159,420250,0
2014-08-06,83.793,84.63,83.793,84.027,547094,0
2014-08-07,83.462,83.714,82.42,82.906,672741,0
2014-08-08,82.361,83.822,82.274,82.565,514026,0
2014-08-11,82.878,83.491,82.731,83.238,405389,0
2014-08-12,83.149,84.046,82.838,83.472,508919,0
2014-08-13,83.656,83.695,82.721,82.966,385771,0
2014-08-14,82.974,83.967,82.361,82.771,410772,0
2014-08-15,81.727,82.711,81.417,82.371,554987,0
2014-08-18,82.138,82.478,81.631,82.361,328545,0
2014-08-19,82.098,82.098,81.242,81.407,346352,0
2014-08-20,81.3,81.884,80.716,81.096,289779,0
2014-08-21,79.586,80.015,78.856,79.392,830581,0
2014-08-22,79.012,79.49,78.555,78.954,430741,0
2014-08-25,78.798,78.836,77.951,78.564,326145,0
2014-08-26,79.158,79.938,78.798,79.577,700032,0
2014-08-27,80.268,80.434,79.626,80.191,349138,0
2014-08-28,80.949,81.544,80.657,80.842,398379,0
2014-08-29,80.901,82.128,80.745,81.933,372329,0
2014-09-02,80.862,81.135,79.723,79.8,622677,0
2014-09-03,79.177,79.606,79.022,79.129,449825,0
2014-09-04,79.11,79.41,76.442,76.724,616963,0
2014-09-05,76.111,76.295,75,76.218,719523,0
2014-09-08,75.04,75.146,73.53,73.978,826825,0
2014-09-09,73.101,75.136,73.014,74.699,816438,0
2014-09-10,74.162,74.641,73.744,74.105,476179,0
2014-09-11,73.627,74.776,73.354,74.63,708266,0
2014-09-12,73.627,73.91,72.985,73.404,636816,0
2014-09-15,73.725,73.832,72.888,73.404,607427,0
2014-09-16,72.323,73.481,71.729,72.839,1043488,0
2014-09-17,72.643,72.761,70.96,71.124,653464,0
2014-09-18,71.174,71.31,70.249,70.648,640614,0
2014-09-19,70.317,70.326,68.389,68.594,1484567,0
2014-09-22,68.72,68.817,67.581,67.601,783968,0
2014-09-23,68.701,69.762,68.499,69.461,877419,0
2014-09-24,69.422,69.461,67.903,68.126,970707,0
2014-09-25,66.637,67.942,66.131,67.65,873393,0
2014-09-26,67.172,67.221,66.121,66.451,845671,0
2014-09-29,67.026,67.298,66.334,66.354,526582,0
2014-09-30,66.024,66.676,65.576,65.809,649921,0
2014-10-01,65.663,66.433,65.235,65.391,1100708,0
2014-10-02,65.526,66.597,65.235,65.809,1391655,0
2014-10-03,63.784,64.437,63.287,63.969,2011504,0
2014-10-06,64.748,65.624,64.3,65.459,781157,0
2014-10-07,66.306,66.384,63.95,64.087,915784,0
2014-10-08,64.515,68.273,62.751,67.863,1591580,0
2014-10-09,68.116,68.536,65.732,66.88,1646250,0
2014-10-10,65.624,67.279,64.27,64.553,1055198,0
2014-10-13,67.913,69.042,66.86,66.91,1025526,0
2014-10-14,67.513,68.243,67.075,67.279,775358,0
2014-10-15,67.182,68.73,66.842,68.214,1546379,0
2014-10-16,67.328,68.827,67.055,67.386,893330,0
2014-10-17,67.708,67.708,65.108,65.166,875099,0
2014-10-20,66.199,66.91,65.615,66.744,527451,0
2014-10-21,67.474,68.009,66.481,66.685,373700,0
2014-10-22,65.586,65.624,64.651,64.68,703130,0
2014-10-23,64.144,65.325,63.366,64.788,812341,0
2014-10-24,63.794,63.832,62.411,62.986,1019518,0
2014-10-27,62.197,62.645,61.584,61.632,743458,0
2014-10-28,62.849,63.413,62.275,63.229,524456,0
2014-10-29,63.657,64.124,61.505,61.603,1031876,0
2014-10-30,60.385,60.395,58.147,58.185,2212851,0
2014-10-31,57.134,57.825,56.472,56.676,2356245,0
2014-11-03,58.575,59.46,57.407,59.188,1305860,0
2014-11-04,59.295,59.373,57.874,58.176,1139689,0
2014-11-05,57.446,59.753,56.862,57.601,2184986,0
2014-11-06,60.444,64.738,60.347,62.908,2289044,0
2014-11-07,63.375,65.732,63.112,65.556,1574057,0
2014-11-10,64.387,64.417,61.827,62.187,1256758,0
2014-11-11,62.343,65.566,62.333,64.32,1337612,0
2014-11-12,64.748,64.981,62.801,64.203,1146994,0
2014-11-13,64.261,65.011,62.908,63.259,637445,0
2014-11-14,62.704,67.035,62.436,66.938,1414586,0
2014-11-17,66.306,67.659,65.351,67.192,1078532,0
2014-11-18,67.63,68.544,66.958,68.487,1572917,0
2014-11-19,68.302,68.341,65.429,65.819,1417629,0
2014-11-20,66.344,67.659,65.799,66.958,1055667,0
2014-11-21,68.507,68.857,66.676,67.474,1079718,0
2014-11-24,68.078,68.409,66.842,67.581,986710,0
2014-11-25,67.386,69.479,67.318,69.305,911767,0
2014-11-26,68.896,69.168,68.059,68.584,579081,0
2014-11-28,65.526,65.526,62.84,62.976,1051237,0
2014-12-01,64.728,67.318,64.728,67.007,1228990,0
2014-12-02,65.157,65.633,63.375,63.852,1188559,0
2014-12-03,64.825,66.637,64.475,65.633,934022,0
2014-12-04,65.663,66.169,64.349,64.602,598546,0
2014-12-05,63.804,64.047,62.655,63.141,655662,0
2014-12-08,65.078,65.633,62.859,64.709,1159675,0
2014-12-09,65.498,67.688,65.381,66.101,1030669,0
2014-12-10,66.89,67.63,64.366,64.914,1000119,0
2014-12-11,63.735,65.429,63.326,63.619,819307,0
2014-12-12,63.832,64.087,62.353,62.751,706619,0
2014-12-15,62.333,62.781,59.5,59.587,970931,0
2014-12-16,61.924,62.498,60.045,60.152,1557125,0
2014-12-17,61.584,66.364,61.252,64.699,2035088,0
2014-12-18,65.196,66.9,63.96,66.627,1300160,0
2014-12-19,66.384,67.669,65.536,65.751,1141357,0
2014-12-22,65.011,65.215,61.622,62.12,1194815,0
2014-12-23,62.313,64.485,61.76,62.245,742937,0
2014-12-24,62.655,63.774,61.185,63.375,379212,0
2014-12-26,64.914,66.131,64.164,64.515,461746,0
2014-12-29,64.728,64.904,63.453,63.832,636004,0
2014-12-30,64.69,66.313,64.631,66.121,1012373,0
2014-12-31,66.15,66.354,64.748,65.633,474918,0
2015-01-02,65.068,67.231,64.932,67.143,824643,0
2015-01-05,66.851,68.964,66.587,68.74,1003606,0
2015-01-06,69.071,71.582,68.755,71.028,1803022,0
2015-01-07,69.83,71.349,69.33,69.996,1206010,0
2015-01-08,71.097,72.381,69.09,69.723,1334502,0
2015-01-09,71.31,72.985,71.31,72.936,1089468,0
2015-01-12,73.121,75.575,72.849,75.283,1169307,0
2015-01-13,74.953,75.088,71.116,72.177,1540326,0
2015-01-14,73.404,74.115,71.788,73.161,1088114,0
2015-01-15,76.675,78.174,76.315,76.938,2337636,0
2015-01-16,77.892,79.49,77.717,78.769,1371751,0
2015-01-20,81.611,82.458,80.726,81.437,2133440,0
2015-01-21,82.138,82.438,80.238,81.66,2002331,0
2015-01-22,82.147,82.293,79.995,80.064,1543538,0
2015-01-23,79.217,79.938,77.619,78.525,1375068,0
2015-01-26,78.369,80.938,77.406,80.794,1168702,0
2015-01-27,81.884,83.199,81.71,82.663,1023820,0
2015-01-28,82.663,83.276,80.201,81.202,1146841,0
2015-01-29,79.918,81.339,79.07,80.872,798486,0
2015-01-30,82.274,83.579,81.475,83.013,991015,0
2015-02-02,81.407,83.209,81.222,82.565,819666,0
2015-02-03,83.169,83.169,80.784,81.407,986874,0
2015-02-04,82.176,82.448,80.638,81.573,1247208,0
2015-02-05,81.475,82.936,81.202,82.887,860080,0
2015-02-06,80.385,80.473,78.399,79.042,1190175,0
2015-02-09,79.83,80.541,79.43,80.088,883516,0
2015-02-10,77.999,78.574,76.432,77.153,1204946,0
2015-02-11,76.997,77.055,75.594,76.101,689265,0
2015-02-12,76.315,77.026,75.497,76.529,759207,0
2015-02-13,76.549,77.074,75.906,76.227,460389,0
2015-02-17,75.224,75.448,74.153,74.475,774803,0
2015-02-18,74.095,76.655,74.056,76.227,930138,0
2015-02-19,76.743,77.036,74.397,74.873,758354,0
2015-02-20,75.195,75.857,74.095,74.105,649013,0
2015-02-23,73.54,74.455,73.141,74.036,656682,0
2015-02-24,74.145,75.634,73.862,74.699,593664,0
2015-02-25,75.507,77.25,75.381,76.655,845515,0
2015-02-26,77.736,77.931,76.655,76.918,483855,0
2015-02-27,77.23,78.097,76.89,77.103,522023,0
2015-03-02,76.918,77.24,75.186,75.818,743695,0
2015-03-03,75.663,76.246,74.135,74.378,695422,0
2015-03-04,72.79,73.092,70.97,71.768,1459247,0
2015-03-05,71.281,72.732,71.097,71.582,665227,0
2015-03-06,68.419,68.584,66.744,67.425,1577461,0
2015-03-09,68.233,68.331,66.53,66.724,998816,0
2015-03-10,66.297,66.938,65.06,65.391,938937,0
2015-03-11,65.4,67.796,64.699,67.669,1013195,0
2015-03-12,68.16,68.612,67.11,67.777,888632,0
2015-03-13,67.07,67.188,65.666,67.05,1043442,0
2015-03-16,67.384,68.238,66.746,67.502,736265,0
2015-03-17,67.198,68.474,66.854,67.384,866326,0
2015-03-18,67.257,70.134,66.825,69.427,906761,0
2015-03-19,69.564,69.986,68.641,69.299,747673,0
2015-03-20,70.693,72.038,70.447,70.869,1923314,0
2015-03-23,71.646,72.5,71.439,72.048,826300,0
2015-03-24,71.822,71.93,70.948,71.272,507513,0
2015-03-25,71.989,72.303,70.251,70.409,522994,0
2015-03-26,71.851,72.363,69.092,69.721,936399,0
2015-03-27,69.721,70.447,68.631,69.672,716609,0
2015-03-30,69.809,70.566,69.279,69.622,636148,0
2015-03-31,69.073,69.181,67.797,68.012,753792,0
2015-04-01,68.425,71.007,68.405,70.212,909103,0
2015-04-02,70.556,71.174,69.25,69.642,612315,0
2015-04-06,71.841,72.166,70.182,70.752,524521,0
2015-04-07,69.819,70.389,69.25,69.495,531636,0
2015-04-08,70.006,70.251,68.474,69.004,589908,0
2015-04-09,68.292,69.077,68.096,68.494,429190,0
2015-04-10,69.76,70.271,69.475,69.897,469727,0
2015-04-13,70.035,70.349,69.564,69.917,478792,0
2015-04-14,70.693,71.871,70.526,71.292,739016,0
2015-04-15,72.156,73.353,71.773,73.069,1006462,0
2015-04-16,74.738,75.308,73.58,74.002,778162,0
2015-04-17,73.698,74.827,72.941,73.295,610686,0
2015-04-20,73.609,74.13,73.123,74.021,435096,0
2015-04-21,73.413,74.443,73.02,73.973,410738,0
2015-04-22,73.973,73.973,72.588,72.853,660515,0
2015-04-23,73.521,75.043,73.442,74.708,457200,0
2015-04-24,74.326,74.738,73.069,73.196,597413,0
2015-04-27,73.118,74.837,72.666,72.893,1029997,0
2015-04-28,74.433,76.172,74.375,75.985,888701,0
2015-04-29,76.299,77.467,75.435,76.545,1062081,0
2015-04-30,74.964,75.112,74.218,74.787,547845,0
2015-05-01,73.963,74.728,73.678,74.415,416053,0
2015-05-04,75.73,75.799,74.326,74.758,255132,0
2015-05-05,76.132,76.24,73.196,73.698,727303,0
2015-05-06,73.953,73.953,72.401,72.646,784767,0
2015-05-07,71.822,72.46,70.781,72.401,668068,0
2015-05-08,72.735,72.893,71.469,72.018,463718,0
2015-05-11,71.95,72.49,71.567,72.088,408720,0
2015-05-12,72.598,73.236,72.176,72.656,507275,0
2015-05-13,74.562,75.435,74.453,75.052,938334,0
2015-05-14,76.034,76.378,74.768,75.2,595205,0
2015-05-15,74.67,75.524,74.395,74.787,517195,0
2015-05-18,75.955,76.083,74.6,74.964,444697,0
2015-05-19,73.796,74.158,72.293,72.431,618768,0
2015-05-20,73.03,73.55,72.638,72.784,348221,0
2015-05-21,72.765,72.873,72.176,72.608,308602,0
2015-05-22,72.921,73.187,72.058,72.234,384377,0
2015-05-26,70.428,70.497,69.279,69.672,610127,0
2015-05-27,69.554,70.447,69.289,70.271,351888,0
2015-05-28,69.907,70.968,69.662,70.859,329312,0
2015-05-29,71.272,71.871,70.654,70.919,364212,0
2015-06-01,71.066,71.832,70.32,70.939,465727,0
2015-06-02,70.899,72.353,70.831,71.813,456499,0
2015-06-03,71.469,72.106,70.025,70.144,650509,0
2015-06-04,69.662,69.966,69.142,69.711,439478,0
2015-06-05,67.885,68.985,67.58,68.622,477977,0
2015-06-08,69.122,69.495,68.739,69.417,397822,0
2015-06-09,70.055,70.291,69.092,69.299,535504,0
2015-06-10,71.537,71.586,70.712,71.106,599808,0
2015-06-11,71.144,71.164,70.467,70.929,624103,0
2015-06-12,69.859,70.693,69.417,70.172,329583,0
2015-06-15,70.074,71.116,69.937,70.212,379692,0
2015-06-16,69.329,69.604,68.877,69.142,427460,0
2015-06-17,68.945,70.251,68.17,69.986,520448,0
2015-06-18,70.978,71.351,70.329,70.85,601214,0
2015-06-19,70.232,70.566,68.955,69.044,620972,0
2015-06-22,68.552,69.259,68.375,68.817,499365,0
2015-06-23,68.1,68.916,67.963,68.317,299720,0
2015-06-24,68.729,69.417,68.533,69.22,399553,0
2015-06-25,68.827,69.319,68.445,68.474,306259,0
2015-06-26,67.993,68.189,67.532,67.659,373276,0
2015-06-29,68.199,68.66,67.413,67.443,352805,0
2015-06-30,66.618,66.857,65.686,65.735,710433,0
2015-07-01,64.841,65.018,63.378,63.849,560475,0
2015-07-02,64.616,65.46,64.351,65.341,441820,0
2015-07-06,64.841,66.393,64.635,65.783,493967,0
2015-07-07,63.909,63.967,62.662,62.986,659777,0
2015-07-08,63.781,64.174,62.917,63.005,442330,0
2015-07-09,64.016,64.164,62.877,63.241,471153,0
2015-07-10,63.653,63.722,62.652,62.996,568214,0
2015-07-13,62.819,63.987,62.622,63.899,622399,0
2015-07-14,63.791,64.458,63.408,63.466,363897,0
2015-07-15,62.966,63.28,62.2,62.377,520076,0
2015-07-16,62.721,62.74,62.2,62.327,364619,0
2015-07-17,61.954,62.004,60.58,60.757,639000,0
2015-07-20,58.891,58.96,57.241,57.496,1484244,0
2015-07-21,58.901,60.295,58.165,58.803,1067173,0
2015-07-22,57.87,59.53,57.546,59.137,920204,0
2015-07-23,59.578,59.833,56.8,57.251,1017368,0
2015-07-24,57.909,60.02,56.584,59.353,1376997,0
2015-07-27,57.831,58.587,56.024,56.544,1226770,0
2015-07-28,57.143,58.44,57.143,57.909,681471,0
2015-07-29,58.018,59.824,57.733,59.441,941593,0
2015-07-30,58.155,58.665,57.311,57.948,666499,0
2015-07-31,59.195,59.735,58.695,59.275,505883,0
2015-08-03,58.018,58.125,56.8,57.359,608859,0
2015-08-04,58.558,59.137,57.046,57.556,657333,0
2015-08-05,59.451,59.706,57.86,58.037,800226,0
2015-08-06,58.469,60.158,57.919,58.96,803847,0
2015-08-07,58.538,60.05,58.528,59.166,766005,0
2015-08-10,58.616,60.875,58.194,60.777,1057293,0
2015-08-11,61.562,61.837,59.922,61.12,953596,0
2015-08-12,62.583,64.242,62.004,64.066,1371090,0
2015-08-13,62.239,62.387,60.452,60.825,939352,0
2015-08-14,61.512,62.269,60.433,60.894,618019,0
2015-08-17,61.464,62.004,60.59,61.729,563021,0
2015-08-18,60.924,61.572,60.305,61.277,506800,0
2015-08-19,60.943,62.711,60.943,62.042,842901,0
2015-08-20,64.841,66.157,64.233,65.45,1435560,0
2015-08-21,66.275,66.883,64.183,64.556,1463670,0
2015-08-24,63.731,65.735,61.071,61.317,1490430,0
2015-08-25,63.683,63.899,60.492,60.707,1324749,0
2015-08-26,59.677,59.745,57.222,57.683,1190919,0
2015-08-27,57.831,60.227,57.615,59.628,1057803,0
2015-08-28,58.793,60.825,58.743,60.128,918473,0
2015-08-31,59.038,59.451,57.929,59.195,525947,0
2015-09-01,59.186,60.089,58.056,58.233,818763,0
2015-09-02,58.705,58.94,57.114,58.116,702350,0
2015-09-03,57.683,59.48,57.261,57.496,826605,0
2015-09-04,56.083,56.633,54.649,56.113,1218215,0
2015-09-08,56.132,56.8,55.494,55.936,742682,0
2015-09-09,56.407,56.928,55.032,55.269,870298,0
2015-09-10,55.956,56.574,55.082,55.464,708301,0
2015-09-11,56.073,57.046,54.807,56.79,1126449,0
2015-09-14,55.121,55.337,53.884,54.512,1241640,0
2015-09-15,54.335,55.101,54.139,54.542,747775,0
2015-09-16,55.916,57.753,55.701,57.664,913788,0
2015-09-17,56.908,59.215,56.113,58.204,1335719,0
2015-09-18,59.421,59.873,58.548,59.343,2965942,0
2015-09-21,58.45,59.098,57.408,57.763,1190206,0
2015-09-22,56.466,56.957,55.553,55.857,730969,0
2015-09-23,56.79,56.849,55.543,55.719,438921,0
2015-09-24,56.761,59.843,56.594,59.696,1356902,0
2015-09-25,57.968,58.725,57.87,58.508,774663,0
2015-09-28,58.037,58.145,56.427,56.751,730245,0
2015-09-29,56.878,57.781,56.329,56.672,793097,0
2015-09-30,56.809,58.145,56.466,58.018,763867,0
2015-10-01,59.176,59.687,57.281,57.664,943121,0
2015-10-02,59.618,62.347,59.54,62.2,1424662,0
2015-10-05,62.112,63.044,62.024,62.75,970420,0
2015-10-06,63.683,64.664,62.426,63.564,949028,0
2015-10-07,65.351,65.421,63.722,64.429,1051183,0
2015-10-08,64.036,66.275,63.987,64.36,1104551,0
2015-10-09,66.098,66.883,65.616,66.628,1414070,0
2015-10-12,67.62,67.65,64.91,65.518,922387,0
2015-10-13,64.871,66.422,64.596,65.528,629528,0
2015-10-14,67.247,69.259,67.11,68.69,1227993,0
2015-10-15,67.895,69.112,67.59,68.484,1049247,0
2015-10-16,68.631,69.672,67.817,68.032,1043544,0
2015-10-19,68.219,68.719,66.756,66.992,1135374,0
2015-10-20,68.199,69.584,68.189,68.955,966851,0
2015-10-21,68.445,68.719,67.375,67.885,715692,0
2015-10-22,66.982,68.435,66.785,67.973,602232,0
2015-10-23,69.082,70.359,68.16,69.897,807152,0
2015-10-26,68.867,69.122,67.58,67.59,829967,0
2015-10-27,67.305,68.474,67.05,67.905,508939,0
2015-10-28,69.289,70.762,66.923,68.072,1180938,0
2015-10-29,67.11,68.022,65.588,65.783,1157411,0
2015-10-30,66.098,66.815,65.578,65.656,790856,0
2015-11-02,64.92,65.882,64.586,65.46,782338,0
2015-11-03,64.792,65.548,64.114,64.929,834652,0
2015-11-04,65.646,65.98,63.663,63.741,929439,0
2015-11-05,62.524,62.829,60.884,61.326,1165355,0
2015-11-06,58.567,59.313,58.253,58.655,1689979,0
2015-11-09,58.725,59.99,58.204,59.833,1284435,0
2015-11-10,58.145,59.038,57.703,58.538,1229112,0
2015-11-11,58.43,59.323,58.371,59.156,970620,0
2015-11-12,57.811,59.687,57.733,58.852,900344,0
2015-11-13,58.665,59.5,58.548,58.99,824976,0
2015-11-16,59.52,60.393,59.441,59.883,874882,0
2015-11-17,59.431,59.46,57.88,58.321,1033257,0
2015-11-18,58.901,60.452,58.41,60.335,746043,0
2015-11-19,60.875,61.11,60,60.383,652953,0
2015-11-20,60.335,60.452,58.43,58.734,729441,0
2015-11-23,58.381,59.078,58.243,58.44,661305,0
2015-11-24,59.725,60.639,59.568,60.393,694508,0
2015-11-25,59.942,60.187,58.921,59.283,562919,0
2015-11-27,59.441,59.853,58.783,59.088,338546,0
2015-11-30,59.088,59.824,58.99,59.5,516374,0
2015-12-01,60.56,62.396,60.335,62.299,1052265,0
2015-12-02,61.63,62.357,60.943,61.572,773452,0
2015-12-03,62.524,62.907,61.611,61.886,692048,0
2015-12-04,61.964,64.164,61.925,63.997,848911,0
2015-12-07,62.357,62.721,61.149,61.532,621176,0
2015-12-08,60.649,60.805,59.628,60.227,670779,0
2015-12-09,60.914,62.701,60.904,61.759,625556,0
2015-12-10,61.699,62.357,61.484,61.512,350972,0
2015-12-11,60.57,61.915,60.54,61.267,508837,0
2015-12-14,60.805,61.012,58.871,58.96,806568,0
2015-12-15,60.07,60.275,58.99,59.255,699803,0
2015-12-16,60.177,61.424,59.558,61.061,663546,0
2015-12-17,59.333,59.588,58.008,58.165,1132050,0
2015-12-18,58.371,59.402,58.106,58.44,908798,0
2015-12-21,59.402,59.863,58.685,58.99,545808,0
2015-12-22,59.588,60.335,59.568,59.765,622365,0
2015-12-23,61.827,62.504,61.061,61.719,1118301,0
2015-12-24,62.269,62.347,61.797,62.034,210634,0
2015-12-28,61.237,61.341,60.413,60.953,257450,0
2015-12-29,61.797,61.964,60.875,61.267,337769,0
2015-12-30,60.668,61.209,60.403,60.924,281033,0
2015-12-31,60.6,60.904,60.315,60.805,243567,0
2016-01-04,61.886,62.504,60.54,61.346,800807,0
2016-01-05,61.68,61.749,61.002,61.444,368801,0
2016-01-06,62.151,62.317,61.542,61.935,723639,0
2016-01-07,63.221,64.929,62.839,64.546,948121,0
2016-01-08,63.005,63.192,61.866,62.622,604193,0
2016-01-11,63.133,63.299,61.179,61.542,613345,0
2016-01-12,61.532,61.63,58.871,59.883,685938,0
2016-01-13,60.118,61.012,59.47,60.6,572314,0
2016-01-14,60.06,60.934,59.47,59.922,611498,0
2016-01-15,61.199,62.337,60.717,60.992,1025165,0
2016-01-19,60.894,61.08,59.048,59.775,732905,0
2016-01-20,61.317,62.701,60.943,62.18,802964,0
2016-01-21,62.74,64.394,62.2,63.938,900452,0
2016-01-22,63.584,64.743,63.172,64.478,699547,0
2016-01-25,64.753,65.126,63.957,64.419,646248,0
2016-01-26,66.048,68.307,66.048,67.718,1124158,0
2016-01-27,66.873,68.17,66.272,67.865,677430,0
2016-01-28,67.65,69.024,67.207,68.229,589578,0
2016-01-29,67.551,69.495,67.551,69.436,663644,0
2016-02-01,70.693,71.439,70.291,71.253,683480,0
2016-02-02,71.194,71.656,70.487,71.213,597377,0
2016-02-03,71.449,73.875,71.381,73.835,818550,0
2016-02-04,74.415,76.074,74.11,75.405,1055491,0
2016-02-05,73.05,76.947,73.01,76.879,942274,0
2016-02-08,79.323,85.421,78.999,83.575,2786676,0
2016-02-09,84.891,86.157,81.65,82.525,2084334,0
2016-02-10,81.336,83.212,79.991,83.123,1082828,0
2016-02-11,86.981,87.168,84.664,86.266,1490730,0
2016-02-12,85.195,88.641,84.9,88.641,1353169,0
2016-02-16,83.957,84.625,82.328,82.878,1534111,0
2016-02-17,83.594,86.628,83.27,85.568,1046193,0
2016-02-18,85.744,88.838,85.234,88.621,1296846,0
2016-02-19,88.543,90.114,88.19,89.201,1137940,0
2016-02-22,87.218,89.74,87.218,89.191,690631,0
2016-02-23,89.132,90.497,88.818,90.104,675662,0
2016-02-24,90.811,91.969,88.317,89.378,1373836,0
2016-02-25,88.563,89.132,87.669,88.887,917854,0
2016-02-26,87.698,89.033,86.805,87.758,844189,0
2016-02-29,88.337,89.702,88.337,89.593,455399,0
2016-03-01,88.258,88.523,85.814,86.167,902695,0
2016-03-02,85.853,87.433,85.744,87.001,651736,0
2016-03-03,87.591,88.848,87.198,88.288,807919,0
2016-03-04,90.595,93.049,88.906,89.358,1289466,0
2016-03-07,88.356,90.615,88.269,89.593,1027225,0
2016-03-08,89.28,89.378,86.874,87.129,717451,0
2016-03-09,85.529,88.641,85.293,87.708,740964,0
2016-03-10,88.2,90.929,88.052,89.996,965177,0
2016-03-11,89.564,90.399,88.101,88.493,676540,0
2016-03-14,88.366,88.661,86.461,86.481,836772,0
2016-03-15,86.962,88.209,86.069,88.131,663544,0
2016-03-16,87.962,91.483,85.648,91.433,1369093,0
2016-03-17,93.411,95.429,92.027,92.511,1561618,0
2016-03-18,93.124,93.985,92.205,92.422,1177681,0
2016-03-21,91.453,91.938,90.237,91.077,773607,0
2016-03-22,92.768,93.461,91.147,91.72,730451,0
2016-03-23,88.516,89.337,86.875,87.517,1344635,0
2016-03-24,88.665,89.605,88.051,89.1,665297,0
2016-03-28,89.624,89.772,87.626,88.813,328827,0
2016-03-29,88.694,92.577,88.061,92.066,916359,0
2016-03-30,90.464,90.632,88.823,89.93,705553,0
2016-03-31,90.84,91.058,89.683,89.802,425710,0
2016-04-01,87.122,89.574,87.023,89.535,448793,0
2016-04-04,88.615,88.763,86.974,87.211,573564,0
2016-04-05,88.655,89.248,87.606,89.04,549879,0
2016-04-06,87.923,89.535,87.883,89.238,562212,0
2016-04-07,90.979,91.987,90.632,91.404,736260,0
2016-04-08,91.433,93.777,91.344,93.026,656741,0
2016-04-11,93.026,95.409,92.887,95.172,990274,0
2016-04-12,96.853,97.565,95.725,96.882,942521,0
2016-04-13,96.378,96.378,93.362,93.55,717763,0
2016-04-14,92.492,92.679,90.267,91.196,814558,0
2016-04-15,92.066,93.807,91.325,93.48,581778,0
2016-04-18,92.778,93.334,91.473,92.017,498767,0
2016-04-19,94.202,95.903,93.995,95.29,820773,0
2016-04-20,93.797,94.845,91.354,91.76,893881,0
2016-04-21,93.105,93.243,91.137,93.075,901280,0
2016-04-22,92.729,93.619,91.938,92.234,719636,0
2016-04-25,91.364,92.284,89.93,90.385,656095,0
2016-04-26,90.919,91.72,90.464,91.572,458905,0
2016-04-27,91.552,92.6,90.148,92.274,505694,0
2016-04-28,92.264,94.657,92.126,94.133,811601,0
2016-04-29,95.913,99.404,95.834,99.384,1438348,0
2016-05-02,100.16,100.47,97.723,98.603,667537,0
2016-05-03,96.922,97.555,94.315,94.598,919846,0
2016-05-04,88.111,88.635,83.394,84.343,2382846,0
2016-05-05,83.562,84.679,82.622,83.789,1461598,0
2016-05-06,86.252,89.09,85.846,88.457,1434998,0
2016-05-09,85.085,85.718,84.056,84.412,716636,0
2016-05-10,84.907,86.756,84.116,86.43,552173,0
2016-05-11,87.933,89.329,86.647,88.892,913006,0
2016-05-12,89.525,90.464,87.547,87.804,533908,0
2016-05-13,87.339,87.873,86.588,87.359,812273,0
2016-05-16,89.199,90.069,88.704,89.98,823217,0
2016-05-17,89.881,91.473,89.495,90.761,660616,0
2016-05-18,89.861,90.801,86.242,86.598,958296,0
2016-05-19,84.551,87.597,84.244,87.339,871204,0
2016-05-20,88.773,89.238,86.262,88.328,1142200,0
2016-05-23,86.529,88.328,86.341,87.142,525824,0
2016-05-24,86.716,86.924,83.76,83.878,1086906,0
2016-05-25,83.018,85.441,81.933,85.016,658500,0
2016-05-26,86.499,86.716,84.304,85.144,449996,0
2016-05-27,83.641,84.106,82.217,82.583,836330,0
2016-05-31,82.563,84.452,82.375,83.374,729651,0
2016-06-01,84.442,85.5,82.702,83.74,582104,0
2016-06-02,83.522,84.432,83.008,83.918,593877,0
2016-06-03,88.407,91.305,88.358,90.998,1153433,0
2016-06-06,90.682,91.354,89.52,91.107,886465,0
2016-06-07,90,91.048,89.485,89.703,497850,0
2016-06-08,92.937,94.697,92.917,93.767,910631,0
2016-06-09,93.728,95.34,93.411,95.053,660591,0
2016-06-10,95.132,96.042,92.897,93.678,960694,0
2016-06-13,94.736,95.874,92.798,93.609,873825,0
2016-06-14,93.342,93.451,90.464,91.265,898580,0
2016-06-15,92.541,95.181,92.165,94.806,831937,0
2016-06-16,96.783,97.06,92.857,93.51,1248765,0
2016-06-17,94.044,94.568,92.61,93.757,728554,0
2016-06-20,92.521,94.994,92.382,94.568,722940,0
2016-06-21,93.223,94.143,92.709,93.075,497786,0
2016-06-22,93.213,94.41,92.838,94.232,631375,0
2016-06-23,94.212,94.855,93.392,93.846,356223,0
2016-06-24,104.41,104.41,98.225,100.05,1446730,0
2016-06-27,104.61,107.46,103.11,105.71,2385662,0
2016-06-28,103.81,105.58,103.49,104.33,1047513,0
2016-06-29,105.31,107.9,104.52,106.46,869236,0
2016-06-30,110.33,110.89,108.41,110.8,1396843,0
2016-07-01,115.88,116.73,113.69,116.3,1473630,0
2016-07-05,120.28,121.61,117.3,121.04,2127648,0
2016-07-06,123.6,125.15,122.9,124.02,2085979,0
2016-07-07,122.01,122.03,117.26,117.76,2057768,0
2016-07-08,117.76,121.27,117.41,120.96,1123558,0
2016-07-11,120.31,122.62,119.57,122.22,815162,0
2016-07-12,119.66,119.99,116.67,116.84,1309451,0
2016-07-13,119.29,119.73,117.72,118.96,873952,0
2016-07-14,116.59,118.6,115.57,117.58,952727,0
2016-07-15,114.49,116.6,114.36,115.8,896034,0
2016-07-18,115.96,116.84,114.96,116.75,809047,0
2016-07-19,116.26,116.62,115.45,115.87,489837,0
2016-07-20,113.34,113.72,111.41,111.78,762561,0
2016-07-21,112.26,114.51,111.79,113.93,702799,0
2016-07-22,114.21,115.04,113.92,114.58,576913,0
2016-07-25,113.26,113.26,109.5,110.71,1465338,0
2016-07-26,112.26,113,111.2,112.44,589367,0
2016-07-27,112.93,115.36,110.76,114.51,770500,0
2016-07-28,117.38,117.38,114.41,115.23,968419,0
2016-07-29,115.29,116.73,114.77,116.3,684642,0
2016-08-01,116.3,117.84,115.29,117.58,526394,0
2016-08-02,118.42,119.38,117.82,118.5,598271,0
2016-08-03,118.76,118.89,117.14,117.56,753139,0
2016-08-04,111.12,113.5,110.95,111.98,1994174,0
2016-08-05,108.89,109.21,107.79,108.27,1157231,0
2016-08-08,107.38,109.27,107.33,107.92,603970,0
2016-08-09,109.13,109.81,108.55,109.26,414651,0
2016-08-10,111.87,111.99,109.65,109.87,598813,0
2016-08-11,110.21,111.67,108.98,109.38,529117,0
2016-08-12,110.08,110.16,107.7,107.9,563689,0
2016-08-15,109.11,109.36,107.89,108.02,407533,0
2016-08-16,110.05,110.56,108.93,109.88,843811,0
2016-08-17,109.63,109.63,107.15,108.12,1112252,0
2016-08-18,109.53,109.69,108.27,108.92,600966,0
2016-08-19,108.19,108.32,106.82,107.39,1046172,0
2016-08-22,104.01,104.93,103.3,104.64,654553,0
2016-08-23,104.99,105.29,103.54,103.8,565174,0
2016-08-24,101.48,101.5,97.703,98.168,1083595,0
2016-08-25,98.801,99.83,97.901,98.524,864058,0
2016-08-26,100.25,101.57,97.308,97.99,1015014,0
2016-08-29,96.922,98.583,96.912,97.94,441365,0
2016-08-30,96.101,96.101,92.492,93.352,1290489,0
2016-08-31,92.689,93.926,91.997,92.61,1281064,0
2016-09-01,92.432,95.963,92.284,95.429,1120374,0
2016-09-02,97.95,99.58,96.418,98.712,1286306,0
2016-09-06,99.8,103.11,99.478,103.04,1142919,0
2016-09-07,102.84,103,100.96,102.89,652992,0
2016-09-08,101.4,102.75,99.96,100.38,552463,0
2016-09-09,99.364,99.364,96.002,96.655,876813,0
2016-09-12,96.17,99.6,95.973,99.177,869109,0
2016-09-13,97.416,97.634,94.974,95.715,835382,0
2016-09-14,97.347,98.138,95.854,96.487,650611,0
2016-09-15,96.724,97.317,94.469,95.973,641769,0
2016-09-16,94.845,95.874,94.296,95.409,859612,0
2016-09-19,97.446,98.109,96.701,97.278,599281,0
2016-09-20,96.764,97.436,96.151,96.744,317069,0
2016-09-21,97.95,101.57,97.614,101.3,790927,0
2016-09-22,103.88,104.83,102.06,102.9,960809,0
2016-09-23,101.42,102.55,99.346,99.98,470166,0
2016-09-26,100.95,101.73,99.453,99.71,525991,0
2016-09-27,100.36,100.36,98.771,99.325,827134,0
2016-09-28,100.25,102.29,99.147,102.03,731548,0
2016-09-29,101.45,101.86,100.26,101.06,599667,0
2016-09-30,103.05,103.2,98.712,98.959,896564,0
2016-10-03,99.6,99.81,97.683,98.148,723459,0
2016-10-04,96.269,96.269,89.159,89.555,2082145,0
2016-10-05,90.039,90.672,87.616,89.584,1304291,0
2016-10-06,87.122,88.002,85.658,86.281,1669937,0
2016-10-07,89.406,89.99,86.034,87.27,1835899,0
2016-10-10,87.33,87.834,85.817,85.995,853924,0
2016-10-11,85.006,85.164,82.949,82.959,1509609,0
2016-10-12,83.73,84.798,83.236,83.76,890816,0
2016-10-13,84.096,87.241,83.799,85.095,704891,0
2016-10-14,83.334,83.829,81.571,82.118,1031248,0
2016-10-17,81.91,83.463,81.683,82.899,886864,0
2016-10-18,85.085,85.955,84.017,85.609,770371,0
2016-10-19,86.311,86.677,85.47,86.004,575733,0
2016-10-20,85.441,86.192,84.64,85.965,657895,0
2016-10-21,86.113,86.321,85.362,85.975,289182,0
2016-10-24,86.509,86.578,84.017,84.6,531271,0
2016-10-25,85.055,87.023,84.6,86.242,566132,0
2016-10-26,85.886,86.36,84.096,84.828,614105,0
2016-10-27,85.451,85.589,84.056,84.412,451654,0
2016-10-28,83.908,85.906,83.651,84.867,521896,0
2016-10-31,85.233,88.091,85.075,87.745,921990,0
2016-11-01,89.337,89.898,88.655,88.862,933358,0
2016-11-02,91.255,92.828,88.338,89.03,1523756,0
2016-11-03,87.072,88.19,85.915,87.023,1300826,0
2016-11-04,85.332,86.331,83.77,84.936,1570152,0
2016-11-07,82.731,83.621,81.643,82.978,1481667,0
2016-11-08,83.028,84.304,82.108,82.781,958168,0
2016-11-09,89.258,89.891,84.066,85.263,1666341,0
2016-11-10,82.187,82.296,76.145,76.669,3025620,0
2016-11-11,75.591,76.165,72.605,72.852,1599190,0
2016-11-14,71.369,74.024,70.578,72.457,2121812,0
2016-11-15,72.476,74.276,71.992,73.881,1694470,0
2016-11-16,73.149,73.396,71.932,73.297,1300832,0
2016-11-17,73.337,75.047,71.725,72.882,1380731,0
2016-11-18,71.062,71.646,69.791,71.389,1602267,0
2016-11-21,73.05,74.365,72.981,73.762,1059397,0
2016-11-22,72.842,73.208,71.161,72.625,1595488,0
2016-11-23,70.597,70.637,68.827,70.133,1668749,0
2016-11-25,70.439,70.795,69.994,70.291,626846,0
2016-11-28,71.448,73.712,70.993,73.465,1164314,0
2016-11-29,71.448,73.075,71.329,72.793,808319,0
2016-11-30,71.379,71.576,70.36,71.082,1041233,0
2016-12-01,69.698,73.366,69.658,71.586,1379904,0
2016-12-02,71.596,73.386,71.418,72.941,816415,0
2016-12-05,70.963,72.536,70.222,72.061,1222309,0
2016-12-06,71.715,72.872,71.685,72.259,798757,0
2016-12-07,73.238,74.701,73.228,73.782,907890,0
2016-12-08,73.554,74.008,72.842,73.821,507531,0
2016-12-09,74.177,74.543,71.784,72.308,801869,0
2016-12-12,72.674,73.376,71.794,72.041,843436,0
2016-12-13,72.031,73.248,71.705,73.089,688586,0
2016-12-14,73.782,75.028,70.271,70.33,1363747,0
2016-12-15,67.997,68.62,66.79,68.036,2117285,0
2016-12-16,68.194,69.618,67.601,67.977,1289620,0
2016-12-19,69.124,70.479,68.412,69.668,1040029,0
2016-12-20,68.442,70.143,68.194,69.846,922197,0
2016-12-21,69.688,69.925,68.877,69.51,968536,0
2016-12-22,69.885,71.003,69.648,70.311,697163,0
2016-12-23,70.825,71.527,70.627,71.042,328409,0
2016-12-27,71.695,72.348,71.141,72.051,471416,0
2016-12-28,73.05,74.81,72.694,74.721,1100550,0
2016-12-29,75.601,78.242,75.502,78.202,1540240,0
2016-12-30,78.499,79.703,75.394,75.492,1056327,0
2017-01-03,76.798,78.261,76.303,78.133,1470129,0
2017-01-04,78.064,78.538,77.075,78.41,910009,0
2017-01-05,79.606,82.573,79.517,81.792,1473173,0
2017-01-06,79.933,80.793,78.677,80.002,1376896,0
2017-01-09,79.399,80.842,79.072,79.923,1341425,0
2017-01-10,80.209,81.119,80.061,80.704,1014548,0
2017-01-11,79.695,80.501,77.5,79.478,1369531,0
2017-01-12,82.662,82.87,79.878,80.872,1532013,0
2017-01-13,80.536,81.406,79.567,80.991,760996,0
2017-01-17,82.959,83.147,81.91,82.514,1203622,0
2017-01-18,81.861,82.672,80.595,81.475,898389,0
2017-01-19,81.1,81.802,80.714,81.228,635254,0
2017-01-20,81.742,82.83,81.238,81.97,742626,0
2017-01-23,83.463,84.996,82.692,84.897,972361,0
2017-01-24,84.056,85.431,83.404,84.056,979811,0
2017-01-25,82.731,83.483,82.089,82.652,915310,0
2017-01-26,80.645,81.129,79.448,80.397,925128,0
2017-01-27,80.625,81.545,80.447,81.386,611600,0
2017-01-30,81.634,82.319,81.109,81.248,544802,0
2017-01-31,83.878,84.6,83.374,83.997,859130,0
2017-02-01,83.127,84.244,82.454,83.928,934523,0
2017-02-02,85.174,85.352,84.106,84.778,730120,0
2017-02-03,84.294,85.54,84.056,84.828,701491,0
2017-02-06,88.21,90.029,86.746,89.96,1700582,0
2017-02-07,89.663,92.175,89.614,91.918,1358664,0
2017-02-08,92.037,93.99,92.027,93.886,1102197,0
2017-02-09,93.639,94.034,91.72,91.849,982562,0
2017-02-10,90.672,92.571,90.341,92.403,689837,0
2017-02-13,91.651,92.353,91.171,91.78,500309,0
2017-02-14,92.937,92.937,90.82,91.967,755440,0
2017-02-15,90.494,91.522,89.812,91.344,642716,0
2017-02-16,91.176,91.453,90.336,90.682,841436,0
2017-02-17,91.819,92.007,90.089,90.158,786867,0
2017-02-21,89.001,90.623,88.457,90.257,646734,0
2017-02-22,90.89,92.363,90.89,92.284,1153183,0
2017-02-23,93.659,94.469,93.54,93.639,804254,0
2017-02-24,94.489,95.063,93.332,93.718,888151,0
2017-02-27,92.946,94.529,89.119,89.574,1159244,0
2017-02-28,92.195,93.105,90.019,90.682,1053767,0
2017-03-01,90.168,91.748,89.911,91.107,994761,0
2017-03-02,89.752,90.089,88.136,88.407,984671,0
2017-03-03,88.724,90.553,88.111,89.851,916550,0
2017-03-06,88.833,89.045,87.211,87.982,918005,0
2017-03-07,86.894,86.914,85.797,86.291,999979,0
2017-03-08,84.116,85.401,83.779,84.59,1093118,0
2017-03-09,83.522,84.284,82.899,83.325,1146707,0
2017-03-10,82.88,84.65,82.257,84.086,1037011,0
2017-03-13,84.096,84.531,83.589,84.343,754404,0
2017-03-14,84.422,85.016,82.889,83.255,692191,0
2017-03-15,83.878,87.646,83.226,87.29,1124702,0
2017-03-16,89.85,90.44,87.55,87.87,1065018,0
2017-03-17,87.55,88.09,86.84,87.41,972785,0
2017-03-20,88.17,89.61,87.81,89.41,805533,0
2017-03-21,89.71,90.88,89.575,89.99,672342,0
2017-03-22,90.75,91.25,90.3701,90.83,673656,0
2017-03-23,90.37,90.93,88.41,89.23,734043,0
2017-03-24,89.08,89.75,88.91,89.07,412844,0
2017-03-27,91.26,91.37,89.78,90.15,496756,0
2017-03-28,89.93,90.065,88.36,89.07,742104,0
2017-03-29,87.75,88.14,87.34,87.68,586093,0
2017-03-30,87.02,87.58,86.31,86.41,441296,0
2017-03-31,86.27,87.98,85.9,87.28,539816,0
2017-04-03,86.84,88.175,86.72,87.84,520364,0
2017-04-04,89.38,89.5648,88.66,89.39,465148,0
2017-04-05,88.68,89.68,87.56,89.22,580784,0
2017-04-06,88.96,89.58,88.67,89.26,396607,0
2017-04-07,90.84,91.93,89.795,90.62,805888,0
2017-04-10,89.97,90.67,89.38,90.17,485429,0
2017-04-11,92.86,94.66,92.7,93.82,1145483,0
2017-04-12,93.61,93.735,92.09,93.54,612947,0
2017-04-13,94.29,94.9,93.13,93.9,702871,0
2017-04-17,93.72,94.295,93.1613,93.5,352006,0
2017-04-18,94.65,94.77,93.49,93.82,765053,0
2017-04-19,92.77,92.88,90.01,90.81,877955,0
2017-04-20,90.49,90.96,90.08,90.63,580763,0
2017-04-21,90.05,90.92,89.69,90.61,665407,0
2017-04-24,88.52,89.1966,87.96,88.62,707330,0
2017-04-25,87.81,88.39,86.21,86.91,1082794,0
2017-04-26,86.5,87.55,85.6001,87.38,888533,0
2017-04-27,87.51,87.58,86.24,86.64,833851,0
2017-04-28,86.82,88.19,86.82,87.99,805606,0
2017-05-01,87.35,87.6088,85.2,85.89,639527,0
2017-05-02,85.49,86.09,85.35,85.73,701689,0
2017-05-03,85.81,86.7,84.56,84.79,851538,0
2017-05-04,85.13,85.77,83.75,85.03,1055198,0
2017-05-05,86.55,89.56,86.28,88.95,1280530,0
2017-05-08,88.17,89.17,87.74,88.99,834080,0
2017-05-09,88.16,88.99,87.624,88.83,846830,0
2017-05-10,89.49,89.95,88.85,89.31,518831,0
2017-05-11,91.01,92.28,90.7,92.19,990239,0
2017-05-12,92.99,93.55,92.715,93.23,716742,0
2017-05-15,93.64,93.79,92.4,93.05,475924,0
2017-05-16,93.47,94.58,93.26,94.19,421999,0
2017-05-17,96.15,97.24,95.91,96.74,1706120,0
2017-05-18,96.44,96.44,94.03,94.27,1088542,0
2017-05-19,95.8,95.805,94.52,95.06,656317,0
2017-05-22,95.5,96,95.22,95.3,348988,0
2017-05-23,95.11,95.48,92.81,93,549517,0
2017-05-24,92.36,93.35,91.32,93.3,598066,0
2017-05-25,92.06,92.85,91.65,92.67,442512,0
2017-05-26,92.6,93.21,91.92,92.45,397260,0
2017-05-30,91.43,92.605,91.2,92.26,367545,0
2017-05-31,92.96,95.72,92.88,94.82,770879,0
2017-06-01,94.5,95.7,94.354,95.03,429638,0
2017-06-02,97.79,99,96.95,97.2,863208,0
2017-06-05,97.71,97.87,96.42,97.17,361761,0
2017-06-06,98.84,99.78,98.09,99.47,851309,0
2017-06-07,98.97,99.47,98.21,99.17,567503,0
2017-06-08,97.57,98.06,96.27,97.69,577454,0
2017-06-09,96.4,97.36,96.01,96.13,472644,0
2017-06-12,95.35,95.635,93.8,94.18,572679,0
2017-06-13,93.71,95.06,93.51,94.43,360666,0
2017-06-14,96.38,96.46,92.63,93.01,818574,0
2017-06-15,90.95,91.63,90.25,90.63,877807,0
2017-06-16,91.13,91.76,90.39,90.94,997539,0
2017-06-19,89.81,90.83,89.69,90.25,471384,0
2017-06-20,89.55,89.62,88.68,88.75,472092,0
2017-06-21,88.19,89.38,88.11,89.27,477942,0
2017-06-22,89.51,90.13,89.17,89.72,498604,0
2017-06-23,90.45,90.97,90.01,90.89,506825,0
2017-06-26,89.31,89.92,89.07,89.48,410838,0
2017-06-27,90.29,90.5,88.96,89.06,538380,0
2017-06-28,90.38,90.44,89.445,89.9,592234,0
2017-06-29,88.55,89.1,87.63,87.68,677777,0
2017-06-30,88.3,88.83,88.18,88.46,445640,0
2017-07-03,87.15,87.48,86.26,87.13,627525,0
2017-07-05,86.95,89.09,86.89,88.88,585400,0
2017-07-06,88.01,88.09,87.01,87.37,831596,0
2017-07-07,86.52,86.61,85.51,85.9,726859,0
2017-07-10,85.94,87.65,85.57,87.33,567316,0
2017-07-11,87.33,88.14,86.67,87.99,519270,0
2017-07-12,89.39,89.5,88.18,88.53,550712,0
2017-07-13,88.67,88.89,87.31,87.56,426981,0
2017-07-14,90.12,90.32,89.32,89.41,509466,0
2017-07-17,91.1,91.25,89.93,90.09,518034,0
2017-07-18,91.46,91.54,90.44,90.57,433094,0
2017-07-19,90.85,91.1,90.1001,90.83,303818,0
2017-07-20,90.22,90.94,89.73,90.58,435029,0
2017-07-21,91.39,91.435,90.18,90.61,565844,0
2017-07-24,90.07,90.23,88.93,89.2,520210,0
2017-07-25,89.77,90.61,89.52,90.01,782026,0
2017-07-26,90.39,92.75,90.11,92.09,753871,0
2017-07-27,93,93.1198,90.9,91.92,770775,0
2017-07-28,91.34,92.909,91.33,92.73,466618,0
2017-07-31,92.89,93.48,92.66,92.94,334228,0
2017-08-01,92.8,93.78,92.515,93.12,295545,0
2017-08-02,92.42,93.4,92.24,92.66,798711,0
2017-08-03,94.89,96.5,94.53,95.1,857087,0
2017-08-04,94.35,94.62,92.54,94.17,685347,0
2017-08-07,93.43,94.77,93.36,93.7,364116,0
2017-08-08,93.97,94.2,92.67,93.43,467258,0
2017-08-09,96.68,97.16,95.3,95.59,1094072,0
2017-08-10,96.22,97.08,96.05,96.93,778558,0
2017-08-11,97.1,97.95,96.73,97.94,539056,0
2017-08-14,96.25,96.79,95.71,96.14,344224,0
2017-08-15,92.87,93.45,92.2842,93.32,891469,0
2017-08-16,92.76,95.19,92.58,94.65,689694,0
2017-08-17,95.89,96.59,95.29,95.67,557212,0
2017-08-18,96.62,97.13,95.46,95.8,561060,0
2017-08-21,96.18,96.73,95.9,96.47,310075,0
2017-08-22,96.99,97.115,96.255,96.81,326618,0
2017-08-23,96.92,97.37,96.5201,97.14,457949,0
2017-08-24,97.48,97.9,97.2,97.54,470355,0
2017-08-25,97.18,97.71,96.42,97.31,484859,0
2017-08-28,97.99,100.06,97.805,99.99,692338,0
2017-08-29,102.95,103.63,101.03,101.95,1024053,0
2017-08-30,101.59,102.35,101.41,101.88,495085,0
2017-08-31,101.83,102.63,101.45,102.49,597948,0
2017-09-01,103.55,103.59,101.88,102.87,319608,0
2017-09-05,104.57,105.56,104.35,105.47,649098,0
2017-09-06,105.26,105.29,103.4,103.92,451806,0
2017-09-07,106.01,108.29,105.47,107.9,887733,0
2017-09-08,107.73,107.86,106.37,107.34,527856,0
2017-09-11,105.17,106.04,104.13,104.26,575564,0
2017-09-12,103.58,103.92,102.47,103.36,564697,0
2017-09-13,103.05,103.26,101.52,101.89,399392,0
2017-09-14,101.5,103.21,101.33,102.63,431488,0
2017-09-15,102.94,103.371,102.5,102.57,584379,0
2017-09-18,101.06,101.26,100.16,100.68,504535,0
2017-09-19,100.52,101.11,100.26,100.84,227187,0
2017-09-20,100.88,101.805,98.02,98.94,799694,0
2017-09-21,97.94,99.49,97.85,98.4,351003,0
2017-09-22,99.76,100.59,99.24,100.15,465966,0
2017-09-25,99.55,102.12,99.41,102.06,503088,0
2017-09-26,100.73,101.06,99.21,99.6,320647,0
2017-09-27,97.69,98.33,97.56,97.87,388808,0
2017-09-28,98.05,99.0442,97.88,98.48,461149,0
2017-09-29,98.49,98.76,97.63,97.66,322869,0
2017-10-02,97.63,97.98,97,97.28,336206,0
2017-10-03,97.14,98,97.1,97.59,209611,0
2017-10-04,98.33,98.73,97.7401,98.32,223641,0
2017-10-05,97.78,97.89,97.15,97.21,293695,0
2017-10-06,96.22,97.64,95.66,97.57,468698,0
2017-10-09,98.5,98.8,98.185,98.54,219430,0
2017-10-10,99.72,99.8,98.5501,98.68,711635,0
2017-10-11,99.32,99.59,97.92,99.49,512508,0
2017-10-12,98.81,99.63,98.55,99.03,241638,0
2017-10-13,100.9,100.9,99.935,100.44,316023,0
2017-10-16,100.22,100.43,97.94,98.4,250658,0
2017-10-17,97.46,97.49,96.47,97.28,353071,0
2017-10-18,97.56,97.98,96.79,97.19,533182,0
2017-10-19,98.85,99.1,97.89,98.35,313235,0
2017-10-20,98.02,98.08,97.02,97.58,245148,0
2017-10-23,97.66,99.01,97.64,98.23,365453,0
2017-10-24,97.86,98,97.12,97.42,259430,0
2017-10-25,97.16,97.63,96.9,97.19,297148,0
2017-10-26,97.37,97.39,95.87,96.15,451040,0
2017-10-27,97.14,98.1312,96.99,97.49,298764,0
2017-10-30,98.32,99.705,97.99,98.83,340442,0
2017-10-31,98.52,98.64,97.72,98.27,213253,0
2017-11-01,98.71,99.35,97.87,98.19,530640,0
2017-11-02,95.02,95.41,89.79,90.58,1769062,0
2017-11-03,91.86,92.05,90.135,91.26,618501,0
2017-11-06,91.44,92.68,91.02,92.01,544583,0
2017-11-07,91.76,91.76,90.66,91.15,379070,0
2017-11-08,91.82,91.9,91.06,91.42,242825,0
2017-11-09,90.76,91.5,90.5,91.17,593720,0
2017-11-10,91.21,92.04,90.49,90.55,394142,0
