Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.989,10.333,9.89,10.283,459317,0
2005-02-28,10.263,10.263,9.506,9.684,718142,0
2005-03-01,9.694,9.801,9.546,9.605,484417,0
2005-03-02,9.506,10.038,9.506,9.635,636033,0
2005-03-03,9.674,9.969,9.506,9.585,545897,0
2005-03-04,9.684,9.771,9.3878,9.625,401802,0
2005-03-07,9.605,9.684,9.3486,9.4963,471409,0
2005-03-08,9.4074,9.674,9.3684,9.4567,397024,0
2005-03-09,9.3586,9.761,9.3586,9.4377,416942,0
2005-03-10,9.4863,9.939,9.1025,9.86,1468698,0
2005-03-11,9.89,10.136,9.742,9.939,658593,0
2005-03-14,9.999,10.019,9.644,9.761,501285,0
2005-03-15,9.742,9.939,9.674,9.841,465414,0
2005-03-16,9.722,9.771,9.4467,9.4763,678206,0
2005-03-17,9.4178,9.595,9.3486,9.4666,512667,0
2005-03-18,9.4666,9.546,9.2502,9.526,686132,0
2005-03-21,9.4763,9.4863,8.9353,9.083,626277,0
2005-03-22,8.9747,9.3684,8.9747,9.073,376497,0
2005-03-23,9.083,9.083,8.6401,8.6697,550978,0
2005-03-24,8.6204,8.9551,8.6204,8.7288,475272,0
2005-03-28,8.7583,8.9551,8.6894,8.7383,475170,0
2005-03-29,8.8073,8.8961,8.3448,8.3547,853192,0
2005-03-30,8.4235,8.6794,8.4235,8.5515,344083,0
2005-03-31,8.5515,8.5614,8.1677,8.3842,383814,0
2005-04-01,8.3547,8.6105,7.528,7.6265,1874462,0
2005-04-04,7.6265,7.7938,7.2329,7.6758,1407016,0
2005-04-05,7.528,7.5379,7.0262,7.1148,1549688,0
2005-04-06,7.2033,7.3116,6.8688,6.9967,1090675,0
2005-04-07,6.8982,7.6758,6.8885,7.4691,890283,0
2005-04-08,7.7742,9.1124,7.4691,8.0792,4334758,0
2005-04-11,8.0693,8.1481,7.7742,7.9119,1023304,0
2005-04-12,9.142,10.461,8.6598,10.461,10733092,0
2005-04-13,9.742,10.363,9.625,9.86,4079899,0
2005-04-14,9.87,10.589,9.3976,10.283,3004770,0
2005-04-15,10.185,11.022,10.136,10.215,3703602,0
2005-04-18,10.215,11.209,9.821,11.022,3181688,0
2005-04-19,10.973,11.888,10.53,11.405,5949788,0
2005-04-20,11.405,11.7,10.895,11.219,2939023,0
2005-04-21,11.229,11.612,10.715,10.815,2306445,0
2005-04-22,10.835,10.983,9.821,9.989,2229418,0
2005-04-25,9.999,10.333,9.899,10.185,1936553,0
2005-04-26,10.205,10.353,9.694,9.791,2373616,0
2005-04-27,9.791,10.765,9.27,10.735,2921137,0
2005-04-28,10.825,11.318,8.7383,8.9551,5442608,0
2005-04-29,8.9551,9.526,8.9353,9.2307,1373787,0
2005-05-02,9.2307,9.625,9.2207,9.536,824840,0
2005-05-03,9.536,9.605,9.2502,9.4567,430661,0
2005-05-04,9.4467,9.89,9.2995,9.781,1266680,0
2005-05-05,9.87,9.989,9.625,9.694,904916,0
2005-05-06,9.791,9.86,9.644,9.674,750964,0
2005-05-09,9.742,10.146,9.644,9.989,1268814,0
2005-05-10,9.89,10.146,9.1025,9.3779,1110187,0
2005-05-11,9.3878,10.491,9.3878,9.909,2412940,0
2005-05-12,9.742,9.949,9.1517,9.2307,1316574,0
2005-05-13,9.1617,9.506,8.6598,8.8272,855733,0
2005-05-16,8.7483,9.073,8.6598,8.9747,633493,0
2005-05-17,8.9157,9.1025,8.1677,8.3941,2526450,0
2005-05-18,8.3941,8.5614,8.0398,8.4926,1522353,0
2005-05-19,8.5417,9.1912,8.2859,8.9649,1251539,0
2005-05-20,8.9944,9.0042,8.6894,8.9747,1117604,0
2005-05-23,8.9551,9.0929,8.7483,8.9845,1833917,0
2005-05-24,10.333,10.805,10.058,10.333,4263829,0
2005-05-25,10.333,11.219,10.086,10.825,2824091,0
2005-05-26,10.825,11.612,10.55,10.825,4668271,0
2005-05-27,10.745,10.933,10.058,10.126,1886556,0
2005-05-31,10.086,10.471,10.058,10.156,636947,0
2005-06-01,10.165,10.205,9.831,10.146,794152,0
2005-06-02,10.165,10.175,9.989,10.086,512567,0
2005-06-03,10.038,10.048,9.821,9.841,676275,0
2005-06-06,9.801,9.89,9.664,9.704,767630,0
2005-06-07,9.751,10.086,9.694,9.732,718547,0
2005-06-08,9.781,9.781,9.4567,9.575,512567,0
2005-06-09,9.526,9.635,9.4074,9.565,392960,0
2005-06-10,9.595,9.712,9.329,9.4467,514192,0
2005-06-13,9.4278,9.605,9.2109,9.3684,645788,0
2005-06-14,9.3486,9.565,9.3192,9.565,315832,0
2005-06-15,9.555,9.841,9.3684,9.751,698123,0
2005-06-16,9.732,9.88,9.674,9.821,511753,0
2005-06-17,9.791,9.919,9.674,9.674,931133,0
2005-06-20,9.506,9.536,8.7681,8.8368,1441057,0
2005-06-21,8.7583,9.201,8.5121,8.532,1585254,0
2005-06-22,8.5417,8.6105,8.0792,8.1382,1264851,0
2005-06-23,8.158,8.2367,7.7643,7.8726,1210383,0
2005-06-24,7.8726,7.9414,7.3904,7.5773,1496339,0
2005-06-27,7.528,7.7052,7.2822,7.5479,604022,0
2005-06-28,7.5577,7.8233,7.5184,7.7544,797302,0
2005-06-29,7.8529,7.8726,7.6069,7.7544,369486,0
2005-06-30,7.7348,7.8823,7.5773,7.6658,678001,0
2005-07-01,7.6856,7.8037,7.2428,7.292,904510,0
2005-07-05,7.3806,7.597,7.1738,7.5577,527403,0
2005-07-06,7.4985,7.6364,7.1345,7.2033,504639,0
2005-07-07,7.105,7.4101,6.8885,7.4001,603109,0
2005-07-08,7.4495,7.843,7.4395,7.7544,584918,0
2005-07-11,7.7643,8.6401,7.7348,8.3547,1281414,0
2005-07-12,8.3647,8.4334,7.9808,8.2367,547015,0
2005-07-13,8.1382,8.8468,8.0497,8.2661,1589218,0
2005-07-14,8.4631,8.5417,8.2957,8.3647,931033,0
2005-07-15,8.3842,8.4433,8.2661,8.2957,557583,0
2005-07-18,8.2957,8.3253,7.8726,7.8823,530146,0
2005-07-19,8.0005,8.2268,7.8726,8.1677,487466,0
2005-07-20,8.1677,8.3842,7.8923,8.2563,575467,0
2005-07-21,8.3647,8.3647,7.9709,7.9709,314917,0
2005-07-22,7.9808,8.1875,7.8923,8.1285,271729,0
2005-07-25,8.1875,8.2268,7.8923,7.9218,394180,0
2005-07-26,7.9316,8.3055,7.8923,8.2661,668245,0
2005-07-27,8.2761,8.3746,7.9709,8.1285,543457,0
2005-07-28,8.2268,8.2661,8.1382,8.1776,342150,0
2005-07-29,8.158,8.2957,8.158,8.2268,214823,0
2005-08-01,8.2367,8.532,8.1677,8.4334,472426,0
2005-08-02,8.1186,8.581,8.1186,8.4728,786227,0
2005-08-03,8.4728,8.6304,8.3547,8.581,396823,0
2005-08-04,8.4826,8.6401,8.3746,8.3746,600669,0
2005-08-05,8.4433,8.581,8.3647,8.4631,599653,0
2005-08-08,8.4728,8.6008,8.3746,8.4433,511144,0
2005-08-09,8.4728,8.5515,8.3647,8.4235,372738,0
2005-08-10,8.4235,9.2502,8.4235,9.1517,1302653,0
2005-08-11,9.2109,9.2502,8.7778,9.0141,545288,0
2005-08-12,8.9353,9.083,8.6499,8.9845,386456,0
2005-08-15,8.9649,9.0535,8.7189,8.9747,350180,0
2005-08-16,8.9256,9.1517,8.7877,8.8567,606970,0
2005-08-17,8.8567,9.2995,8.8368,8.9551,845573,0
2005-08-18,8.9551,9.0633,8.8567,8.9551,375279,0
2005-08-19,8.9256,9.575,8.9256,9.3878,1054500,0
2005-08-22,9.546,9.684,9.3976,9.644,857765,0
2005-08-23,9.615,9.771,9.4467,9.536,1189348,0
2005-08-24,9.546,9.929,9.3976,9.771,941194,0
2005-08-25,9.771,9.88,9.694,9.841,426495,0
2005-08-26,9.841,9.841,9.2109,9.4278,887540,0
2005-08-29,9.3779,9.635,9.27,9.536,189417,0
2005-08-30,10.825,10.825,9.979,10.391,1791846,0
2005-08-31,10.411,10.471,10.185,10.381,545999,0
2005-09-01,10.391,11.338,10.333,11.298,1464837,0
2005-09-02,11.298,11.632,11.219,11.533,906747,0
2005-09-06,11.533,11.553,10.54,10.647,1611372,0
2005-09-07,10.647,10.865,10.431,10.825,500474,0
2005-09-08,10.825,10.825,10.461,10.56,446209,0
2005-09-09,10.55,10.943,10.55,10.715,270713,0
2005-09-12,10.725,10.735,10.54,10.647,337680,0
2005-09-13,10.55,10.677,10.038,10.106,592033,0
2005-09-14,10.106,10.51,9.644,9.841,735620,0
2005-09-15,9.841,10.076,9.712,9.771,425680,0
2005-09-16,9.87,9.89,9.694,9.712,862440,0
2005-09-19,9.712,9.811,9.1517,9.2502,855225,0
2005-09-20,9.2502,9.4074,8.6008,8.7977,1221969,0
2005-09-21,8.7089,8.8272,8.3746,8.6204,586748,0
2005-09-22,8.5614,8.8368,8.4235,8.7778,399972,0
2005-09-23,8.7877,8.8567,8.522,8.5713,302215,0
2005-09-26,8.6697,8.9747,8.6598,8.7877,347232,0
2005-09-27,8.7877,8.8368,8.4826,8.6008,192466,0
2005-09-28,8.6105,9.0141,8.5713,8.7977,398751,0
2005-09-29,8.7877,8.9157,8.532,8.6105,842116,0
2005-09-30,8.6401,8.9256,8.5713,8.8073,508703,0
2005-10-03,8.7778,9.083,8.6304,8.6697,353634,0
2005-10-04,8.6894,8.7877,8.1875,8.1972,578110,0
2005-10-05,8.1972,8.2859,7.6953,7.6953,631967,0
2005-10-06,7.725,7.8823,7.292,7.3608,1079498,0
2005-10-07,7.4495,7.8627,7.3313,7.6559,605952,0
2005-10-10,7.7446,7.9316,7.6265,7.7151,553212,0
2005-10-11,7.8136,7.9119,7.2722,7.2722,1269627,0
2005-10-12,7.2822,7.3608,6.8688,6.9869,947597,0
2005-10-13,6.9967,7.0558,6.5735,6.8294,723832,0
2005-10-14,6.7901,6.9376,6.5639,6.6425,1104191,0
2005-10-17,6.6425,6.977,6.6325,6.8294,913452,0
2005-10-18,6.8492,7.2526,6.7015,7.1837,898921,0
2005-10-19,7.1738,7.3707,6.9376,7.2822,838254,0
2005-10-20,7.2624,7.7742,7.2624,7.3116,827077,0
2005-10-21,7.3216,7.7052,7.3216,7.5085,674343,0
2005-10-24,7.4985,7.5577,7.2624,7.4395,438485,0
2005-10-25,7.4395,7.5577,7.1837,7.3313,326706,0
2005-10-26,7.3313,7.5577,7.2132,7.2624,367047,0
2005-10-27,7.1935,7.4395,7.0361,7.046,234436,0
2005-10-28,7.0854,7.2722,6.9967,7.2033,342252,0
2005-10-31,7.2329,7.4789,7.046,7.4001,544271,0
2005-11-01,7.2624,7.4888,7.1345,7.164,255469,0
2005-11-02,7.164,7.2428,7.0558,7.1935,367759,0
2005-11-03,7.292,7.4592,7.1837,7.2624,278538,0
2005-11-04,7.2722,7.3313,7.0558,7.1543,190130,0
2005-11-07,7.2822,7.4691,7.1837,7.351,417146,0
2005-11-08,7.2822,7.4691,7.1443,7.4495,486450,0
2005-11-09,7.3806,7.597,7.3707,7.4296,943837,0
2005-11-10,7.351,7.5674,7.2329,7.4592,363186,0
2005-11-11,7.4592,7.5577,7.4296,7.4592,185049,0
2005-11-14,7.6364,7.8726,7.528,7.6856,583394,0
2005-11-15,7.7348,8.3253,7.725,7.7742,721190,0
2005-11-16,8.0104,8.2661,7.6758,7.725,1015884,0
2005-11-17,7.7544,8.0693,7.7544,8.0005,413995,0
2005-11-18,8.1186,8.3055,8.0005,8.2268,397127,0
2005-11-21,8.2661,8.532,8.1677,8.4532,510737,0
2005-11-22,8.5121,8.7383,8.4631,8.6697,473340,0
2005-11-23,8.6499,8.7977,8.5515,8.5614,336359,0
2005-11-25,8.5614,8.6992,8.3941,8.532,114728,0
2005-11-28,8.581,8.6499,8.3253,8.404,297236,0
2005-11-29,8.4433,8.6401,8.3154,8.3351,431880,0
2005-11-30,8.2661,8.6105,8.2169,8.5515,456778,0
2005-12-01,8.581,8.8073,8.5515,8.7483,328940,0
2005-12-02,8.6499,8.6992,8.3647,8.6204,290225,0
2005-12-05,8.6304,8.6401,8.3547,8.4826,158423,0
2005-12-06,8.5024,8.8468,8.404,8.7483,325282,0
2005-12-07,8.7877,9.0929,8.7483,8.8173,931339,0
2005-12-08,8.8173,9.3779,8.8173,9.2995,1003081,0
2005-12-09,9.4963,9.694,9.3486,9.605,743850,0
2005-12-12,9.654,10.363,9.644,10.303,1595723,0
2005-12-13,10.313,10.363,9.1715,9.3192,1355698,0
2005-12-14,9.4467,9.684,9.3586,9.4763,634102,0
2005-12-15,9.546,9.546,9.201,9.3779,605445,0
2005-12-16,9.4178,9.722,9.3486,9.644,918737,0
2005-12-19,9.644,9.644,9.3779,9.4074,476085,0
2005-12-20,9.4567,9.506,8.9157,9.0141,799436,0
2005-12-21,8.9649,9.4567,8.9649,9.2207,463076,0
2005-12-22,9.3192,9.4963,9.2403,9.3586,423548,0
2005-12-23,9.4863,9.694,9.3779,9.4567,213704,0
2005-12-27,9.4467,9.506,9.0535,9.2502,422631,0
2005-12-28,9.2502,9.2796,9.1617,9.2502,442855,0
2005-12-29,9.201,9.4278,9.201,9.329,273863,0
2005-12-30,9.201,9.3486,9.0633,9.2502,410235,0
2006-01-03,9.2502,9.929,9.201,9.841,1100534,0
2006-01-04,9.85,9.87,9.4963,9.86,653308,0
2006-01-05,9.761,10.019,9.664,9.959,426901,0
2006-01-06,10.029,10.225,9.88,10.106,651478,0
2006-01-09,10.225,10.313,9.919,9.919,705642,0
2006-01-10,9.929,10.225,9.801,10.067,456269,0
2006-01-11,10.067,10.225,9.694,10.058,415215,0
2006-01-12,9.999,10.096,9.841,9.87,187081,0
2006-01-13,9.929,10.381,9.909,10.333,590100,0
2006-01-17,10.234,10.885,10.116,10.725,1272676,0
2006-01-18,10.628,10.628,10.353,10.401,629733,0
2006-01-19,10.411,10.579,10.303,10.313,1127768,0
2006-01-20,10.411,10.411,10.038,10.038,520392,0
2006-01-23,10.086,10.156,9.929,10.086,600669,0
2006-01-24,10.126,10.628,10.038,10.53,2614756,0
2006-01-25,10.56,11.248,10.55,10.973,1913687,0
2006-01-26,11.109,11.365,11.022,11.278,864574,0
2006-01-27,11.278,11.288,10.421,10.667,1807903,0
2006-01-30,10.705,11.72,10.599,11.031,3468864,0
2006-01-31,11.119,12.34,11.099,12.271,2634877,0
2006-02-01,12.291,13.305,11.917,12.498,4022077,0
2006-02-02,12.458,12.597,12.114,12.33,1209671,0
2006-02-03,12.3,13.393,12.3,13.285,2120685,0
2006-02-06,13.541,13.728,12.518,12.568,2049450,0
2006-02-07,12.488,12.488,10.924,11.494,4541552,0
2006-02-08,11.888,12.134,10.677,10.845,3581049,0
2006-02-09,10.845,11.248,10.401,10.401,2306241,0
2006-02-10,10.333,10.56,10.058,10.391,1705470,0
2006-02-13,10.391,10.785,10.293,10.343,1213330,0
2006-02-14,10.343,10.657,9.4567,9.781,3344785,0
2006-02-15,8.8567,9.3684,8.532,9.0239,7542461,0
2006-02-16,9.073,9.3192,9.0535,9.27,1146160,0
2006-02-17,8.5614,9.3192,8.5614,9.0042,812950,0
2006-02-21,8.9353,9.1715,8.9157,9.1323,914265,0
2006-02-22,9.1223,9.1323,9.0042,9.1025,691111,0
2006-02-23,9.1025,10.234,9.0633,9.841,2273520,0
2006-02-24,9.742,9.909,9.732,9.87,799334,0
2006-02-27,9.87,10.048,9.781,9.969,895162,0
2006-02-28,9.89,10.244,9.771,9.989,1635252,0
2006-03-01,9.919,10.323,9.919,10.058,909285,0
2006-03-02,10.323,10.589,10.038,10.234,1321553,0
2006-03-03,10.234,10.401,10.086,10.323,660320,0
2006-03-06,10.244,10.372,10.086,10.195,878902,0
2006-03-07,10.136,10.53,10.136,10.431,1132746,0
2006-03-08,10.441,10.441,10.156,10.313,863761,0
2006-03-09,10.185,10.333,10.019,10.058,842421,0
2006-03-10,10.067,10.323,9.841,10.313,497628,0
2006-03-13,10.313,10.569,10.303,10.343,646602,0
2006-03-14,10.363,10.865,10.215,10.715,1406305,0
2006-03-15,10.715,11.829,10.715,11.809,2180437,0
2006-03-16,11.819,12.3,11.819,12.164,2316912,0
2006-03-17,12.223,12.763,12.164,12.558,2609574,0
2006-03-20,12.508,13.077,12.438,12.568,1590032,0
2006-03-21,12.558,12.863,12.32,12.626,994646,0
2006-03-22,12.626,12.96,12.548,12.803,925342,0
2006-03-23,12.793,13.039,12.693,12.783,561648,0
2006-03-24,12.693,12.99,12.568,12.743,604837,0
2006-03-27,12.693,13.029,12.664,12.99,759094,0
2006-03-28,13,13.383,12.94,13.285,1050333,0
2006-03-29,13.275,13.718,13.167,13.629,1492275,0
2006-03-30,13.678,13.738,13.177,13.472,505961,0
2006-03-31,13.207,13.265,12.743,13.087,1310579,0
2006-04-03,13.068,13.914,13.068,13.768,1853225,0
2006-04-04,13.728,13.924,13.462,13.758,976659,0
2006-04-05,13.777,13.905,13.629,13.857,1586168,0
2006-04-06,13.886,14.072,13.678,14.032,926256,0
2006-04-07,13.914,14.062,13.561,13.658,1245137,0
2006-04-10,13.649,13.973,13.589,13.866,624956,0
2006-04-11,13.943,13.953,13.305,13.324,678510,0
2006-04-12,13.383,13.678,13.295,13.639,396619,0
2006-04-13,13.629,13.629,13.285,13.433,1117910,0
2006-04-17,13.423,13.876,13.353,13.531,1529365,0
2006-04-18,13.619,14.062,13.482,13.983,939568,0
2006-04-19,13.777,15.971,13.738,15.913,3266642,0
2006-04-20,15.795,16.582,15.795,16.335,3233107,0
2006-04-21,15.795,16.228,15.645,15.981,1554263,0
2006-04-24,15.695,16.099,15.184,15.923,1105512,0
2006-04-25,15.923,15.991,15.499,15.695,642434,0
2006-04-26,15.529,15.645,14.879,15.262,841710,0
2006-04-27,15.302,15.932,15.057,15.47,548641,0
2006-04-28,15.381,15.844,15.253,15.441,404748,0
2006-05-01,15.401,15.932,15.401,15.814,566018,0
2006-05-02,15.755,16.474,15.451,16.355,1061206,0
2006-05-03,16.395,16.699,16.04,16.335,814883,0
2006-05-04,16.295,16.868,16.295,16.512,969647,0
2006-05-05,16.542,16.699,16.295,16.454,386050,0
2006-05-08,16.483,17.172,16.425,16.582,861933,0
2006-05-09,16.582,16.878,16.415,16.759,703305,0
2006-05-10,16.532,17.437,16.483,16.984,1860745,0
2006-05-11,16.954,17.91,16.954,17.212,1932283,0
2006-05-12,17.271,17.31,16.67,16.888,1779856,0
2006-05-15,16.601,16.749,15.49,15.962,1696425,0
2006-05-16,15.991,16.079,15.321,15.655,1360881,0
2006-05-17,15.627,15.627,14.731,14.997,1679456,0
2006-05-18,14.958,15.194,14.653,14.701,751065,0
2006-05-19,14.701,14.909,14.466,14.771,1004708,0
2006-05-22,14.721,14.721,13.688,13.905,1518491,0
2006-05-23,14.221,14.565,14.062,14.221,880324,0
2006-05-24,14.122,14.122,13.137,13.403,1570623,0
2006-05-25,13.501,13.914,13.501,13.817,490616,0
2006-05-26,14.092,14.644,13.886,14.545,1409963,0
2006-05-30,14.545,14.545,13.807,13.933,846181,0
2006-05-31,13.953,14.221,13.876,13.973,695175,0
2006-06-01,14.032,15.155,14.032,14.889,1338626,0
2006-06-02,15.047,15.351,14.771,14.869,757874,0
2006-06-05,14.859,14.859,13.649,13.728,1358034,0
2006-06-06,13.728,13.777,13.049,13.315,1072182,0
2006-06-07,13.295,13.343,12.577,12.597,1195953,0
2006-06-08,12.31,12.349,11.338,11.927,3120210,0
2006-06-09,12.174,12.223,11.563,11.592,1503656,0
2006-06-12,11.563,11.907,11.099,11.109,1278163,0
2006-06-13,10.825,11.149,10.372,10.52,2005755,0
2006-06-14,10.381,11.169,10.323,10.815,788563,0
2006-06-15,10.973,11.77,10.933,11.661,1288629,0
2006-06-16,11.484,11.71,11.159,11.209,1649071,0
2006-06-19,11.288,11.425,10.677,10.725,765494,0
2006-06-20,10.677,10.825,10.471,10.599,909997,0
2006-06-21,10.647,11.248,10.569,11.089,614896,0
2006-06-22,11.099,11.209,10.924,11.031,451290,0
2006-06-23,10.993,11.179,10.885,11.041,345199,0
2006-06-26,11.109,11.318,11.05,11.229,335241,0
2006-06-27,11.278,11.395,10.657,10.735,403122,0
2006-06-28,10.795,10.983,10.628,10.805,299368,0
2006-06-29,10.904,11.76,10.638,11.582,919448,0
2006-06-30,11.632,11.799,11.375,11.514,734807,0
2006-07-03,11.543,11.71,11.474,11.71,201103,0
2006-07-05,11.632,11.632,11.109,11.209,625364,0
2006-07-06,11.258,11.622,11.149,11.278,407798,0
2006-07-07,11.229,11.229,10.885,10.953,349366,0
2006-07-10,10.943,11.179,10.599,10.687,682270,0
2006-07-11,10.638,10.735,10.381,10.579,845267,0
2006-07-12,10.55,10.647,10.136,10.244,582886,0
2006-07-13,9.989,10.136,9.712,9.742,1016189,0
2006-07-14,9.694,9.919,9.654,9.88,607579,0
2006-07-17,9.841,10.038,9.674,9.694,392654,0
2006-07-18,9.704,9.939,9.615,9.87,522625,0
2006-07-19,9.919,10.53,9.919,10.481,616622,0
2006-07-20,10.471,10.825,10.244,10.263,775250,0
2006-07-21,10.263,10.263,9.722,9.781,835918,0
2006-07-24,9.831,10.038,9.4666,9.791,1077872,0
2006-07-25,9.742,9.751,9.1124,9.1912,1298588,0
2006-07-26,9.2307,9.2995,8.7483,8.8468,1366063,0
2006-07-27,9.0436,9.1025,8.6105,8.7089,644162,0
2006-07-28,8.4139,8.9551,8.4139,8.9157,629223,0
2006-07-31,8.9747,9.083,8.8665,9.0141,421210,0
2006-08-01,9.0042,9.0436,8.7189,8.8368,479032,0
2006-08-02,8.8468,9.1814,8.8173,8.9451,365015,0
2006-08-03,8.8567,9.0338,8.6697,8.9551,409119,0
2006-08-04,9.0338,9.201,8.6697,8.7583,635829,0
2006-08-07,8.7089,8.9057,8.6598,8.7977,254759,0
2006-08-08,8.7977,8.9451,8.4631,8.581,657678,0
2006-08-09,8.6499,8.8272,8.2071,8.2563,534719,0
2006-08-10,8.158,8.1875,7.8136,8.1382,1407930,0
2006-08-11,8.1186,8.1972,7.8529,8.0891,453219,0
2006-08-14,8.1677,8.2761,7.9512,7.9907,325790,0
2006-08-15,8.0792,8.6894,8.0005,8.5713,713772,0
2006-08-16,8.6204,9.3486,8.6204,8.9551,908574,0
2006-08-17,9.1517,9.615,9.0535,9.3192,851567,0
2006-08-18,9.4467,9.546,9.1715,9.4863,449562,0
2006-08-21,9.4377,9.4763,9.2109,9.3486,343777,0
2006-08-22,9.2995,9.3878,9.0929,9.1617,327924,0
2006-08-23,9.1025,9.2403,8.9256,9.0436,267562,0
2006-08-24,9.0436,9.0929,8.7089,8.7977,322235,0
2006-08-25,8.8567,9.2995,8.8567,8.9451,336053,0
2006-08-28,8.9845,9.2995,8.8862,9.1715,293984,0
2006-08-29,9.2796,9.526,9.0535,9.506,536852,0
2006-08-30,9.516,10.076,9.4467,10.038,1049316,0
2006-08-31,10.038,10.283,9.959,10.038,507382,0
2006-09-01,10.136,10.185,9.989,10.175,272238,0
2006-09-05,10.126,10.263,10.038,10.146,305569,0
2006-09-06,10.086,10.263,10.038,10.048,445192,0
2006-09-07,9.989,10.029,9.625,9.654,743749,0
2006-09-08,9.722,9.939,9.654,9.85,401192,0
2006-09-11,10.825,11.119,9.791,10.765,1637589,0
2006-09-12,10.735,12.793,10.735,12.418,3106796,0
2006-09-13,12.418,12.645,12.074,12.3,589999,0
2006-09-14,12.3,12.3,11.898,11.976,548031,0
2006-09-15,12.044,12.3,11.878,12.024,773828,0
2006-09-18,11.927,12.528,11.868,12.528,670583,0
2006-09-19,12.577,12.693,12.074,12.438,845469,0
2006-09-20,12.597,13.187,12.597,12.931,945971,0
2006-09-21,12.931,13.087,12.518,12.693,481369,0
2006-09-22,12.645,12.94,12.478,12.763,667536,0
2006-09-25,12.763,13.029,12.577,12.892,819760,0
2006-09-26,12.843,12.99,12.626,12.733,460537,0
2006-09-27,12.636,12.843,12.587,12.783,437876,0
2006-09-28,12.783,13.137,12.693,13.039,714483,0
2006-09-29,13.009,13.275,12.892,13.049,663775,0
2006-10-02,13.049,13.137,12.683,12.713,494071,0
2006-10-03,12.664,12.673,12.154,12.3,563376,0
2006-10-04,12.252,12.252,11.868,11.995,1343505,0
2006-10-05,11.966,12.34,11.917,12.32,732976,0
2006-10-06,12.33,12.528,12.154,12.428,409931,0
2006-10-09,12.359,12.538,12.3,12.448,187588,0
2006-10-10,12.518,12.528,12.104,12.498,395196,0
2006-10-11,12.498,12.548,11.976,12.214,393977,0
2006-10-12,12.261,12.458,12.005,12.448,339408,0
2006-10-13,12.508,12.843,12.389,12.783,421210,0
2006-10-16,12.793,13.147,12.793,13.127,323250,0
2006-10-17,13.009,13.009,12.617,12.833,402106,0
2006-10-18,12.96,13.403,12.94,13.275,1331715,0
2006-10-19,13.423,13.777,13.333,13.501,707369,0
2006-10-20,13.551,13.589,13.147,13.265,389709,0
2006-10-23,13.167,13.363,13.068,13.117,208013,0
2006-10-24,13.029,13.363,12.94,13.187,473240,0
2006-10-25,13.127,13.668,13.127,13.599,505555,0
2006-10-26,13.748,13.924,13.599,13.914,596909,0
2006-10-27,13.924,13.924,13.343,13.472,373246,0
2006-10-30,13.403,13.462,13.097,13.285,397839,0
2006-10-31,13.333,13.433,13.009,13.187,287785,0
2006-11-01,13.187,13.363,12.97,13.019,477405,0
2006-11-02,12.94,13.373,12.921,13.227,325790,0
2006-11-03,13.265,13.462,12.872,13.097,342962,0
2006-11-06,13.246,13.738,13.157,13.649,378327,0
2006-11-07,13.639,14.062,13.589,13.758,579125,0
2006-11-08,13.668,13.847,13.443,13.698,408914,0
2006-11-09,13.688,13.728,13.443,13.531,301707,0
2006-11-10,13.511,13.708,13.413,13.571,276199,0
2006-11-13,13.561,13.866,13.403,13.797,296016,0
2006-11-14,13.807,14.366,13.658,14.23,607274,0
2006-11-15,14.23,15.253,14.172,14.968,1763190,0
2006-11-16,15.007,15.499,15.007,15.233,1199306,0
2006-11-17,15.106,15.331,14.781,15.321,513074,0
2006-11-20,15.401,15.645,15.282,15.607,503013,0
2006-11-21,15.645,15.991,15.411,15.529,646297,0
2006-11-22,15.549,15.665,15.126,15.341,793847,0
2006-11-24,15.243,15.735,15.155,15.655,281992,0
2006-11-27,15.559,15.559,14.84,15.096,1188129,0
2006-11-28,14.977,15.411,14.869,15.126,603820,0
2006-11-29,15.243,16.405,15.243,16.258,1708722,0
2006-11-30,16.208,18.302,16.138,18.077,4296754,0
2006-12-01,18.077,18.696,17.733,18.342,2872056,0
2006-12-04,18.236,18.6,17.556,17.714,1679761,0
2006-12-05,17.112,17.773,16.67,16.928,2048435,0
2006-12-06,16.918,18.087,16.512,18.038,2348921,0
2006-12-07,18.207,18.451,17.624,18.057,970562,0
2006-12-08,17.948,18.441,17.948,18.226,535431,0
2006-12-11,18.226,18.696,18.187,18.6,1050740,0
2006-12-12,18.6,18.6,17.91,18.057,547828,0
2006-12-13,18.197,18.371,17.644,17.822,845166,0
2006-12-14,17.861,18.481,17.841,18.322,840895,0
2006-12-15,18.551,20.124,18.551,20.025,3608487,0
2006-12-18,19.985,20.075,19.446,19.593,1250218,0
2006-12-19,19.466,19.78,19.268,19.554,883576,0
2006-12-20,19.564,19.86,19.436,19.68,518967,0
2006-12-21,19.68,19.88,19.012,19.346,561953,0
2006-12-22,19.307,19.376,19.1,19.219,216145,0
2006-12-26,19.19,19.554,19.18,19.456,233520,0
2006-12-27,19.564,19.71,19.386,19.67,302825,0
2006-12-28,19.66,19.909,19.346,19.476,476187,0
2006-12-29,19.476,19.65,19.287,19.485,383714,0
2007-01-03,19.504,20.075,19.297,19.71,830430,0
2007-01-04,19.71,19.947,19.436,19.82,663063,0
2007-01-05,19.73,19.74,19.544,19.68,592642,0
2007-01-08,19.68,19.84,19.356,19.514,566018,0
2007-01-09,19.554,19.67,19.386,19.504,425274,0
2007-01-10,19.297,19.78,19.297,19.66,321521,0
2007-01-11,19.73,20.32,19.632,19.985,596300,0
2007-01-12,19.918,20.124,19.583,19.68,463179,0
2007-01-16,19.73,19.985,19.632,19.73,381680,0
2007-01-17,19.436,20.194,19.287,20.124,466431,0
2007-01-18,20.094,20.645,19.927,20.489,938451,0
2007-01-19,20.499,20.99,20.359,20.784,728811,0
2007-01-22,20.744,20.912,20.449,20.803,962942,0
2007-01-23,21.108,21.138,20.714,20.764,588373,0
2007-01-24,20.764,20.941,20.33,20.931,873517,0
2007-01-25,21.059,21.245,20.784,21.158,677086,0
2007-01-26,20.912,21.561,20.873,21.444,651072,0
2007-01-29,21.354,21.404,20.793,21.227,448953,0
2007-01-30,21.138,21.334,21.059,21.217,269900,0
2007-01-31,21.227,21.444,21.029,21.354,523541,0
2007-02-01,21.502,21.698,21.453,21.698,540307,0
2007-02-02,21.818,22.082,21.59,21.708,517444,0
2007-02-05,21.658,22.023,21.658,21.798,481878,0
2007-02-06,21.848,24.011,21.748,23.371,1743781,0
2007-02-07,22.928,23.519,22.308,22.663,1276232,0
2007-02-08,22.152,23.538,22.152,23.451,619571,0
2007-02-09,23.471,23.952,22.958,23.116,606970,0
2007-02-12,23.116,23.116,22.338,22.948,581636,0
2007-02-13,23.037,23.371,22.762,23.195,411223,0
2007-02-14,23.214,23.5,23.007,23.401,469330,0
2007-02-15,23.381,23.677,23.195,23.293,444989,0
2007-02-16,23.302,24.365,23.087,24.277,1051653,0
2007-02-20,24.267,24.287,23.716,24.041,656458,0
2007-02-21,23.962,25.545,23.962,25.34,1259058,0
2007-02-22,25.34,25.499,24.435,25.093,792221,0
2007-02-23,24.749,26.296,24.729,25.852,1175222,0
2007-02-26,25.94,26.296,25.036,25.684,939878,0
2007-02-27,25.093,25.281,23.116,23.776,1301738,0
2007-02-28,24.011,24.67,22.879,24.247,1024217,0
2007-03-01,23.618,24.739,23.087,24.385,865684,0
2007-03-02,24.179,24.189,23.126,23.302,927679,0
2007-03-05,23.007,23.017,21.658,22.298,908371,0
2007-03-06,22.633,23.471,22.437,22.782,1088441,0
2007-03-07,22.802,23.381,22.663,22.948,588271,0
2007-03-08,23.195,23.578,22.997,23.126,598332,0
2007-03-09,23.322,24.189,23.126,23.903,629122,0
2007-03-12,23.863,24.345,23.618,24.111,706352,0
2007-03-13,24.031,24.335,22.653,22.782,1197985,0
2007-03-14,22.693,23.185,22.152,22.958,893942,0
2007-03-15,22.967,23.647,22.967,23.126,857461,0
2007-03-16,23.027,23.126,22.387,22.564,1936553,0
2007-03-19,22.762,22.967,22.457,22.673,716312,0
2007-03-20,22.702,22.879,22.516,22.87,432795,0
2007-03-21,23.647,24.325,22.86,23.726,1050943,0
2007-03-22,23.844,24.198,23.538,24.041,547319,0
2007-03-23,24.011,24.257,23.824,23.991,310827,0
2007-03-26,24.051,26.018,23.873,25.862,1808919,0
2007-03-27,25.585,26.54,25.291,26.107,1547351,0
2007-03-28,26.107,26.717,25.674,26.402,1005519,0
2007-03-29,26.63,26.708,25.645,26.324,807059,0
2007-03-30,26.392,26.63,25.694,25.998,575773,0
2007-04-02,26.107,26.796,25.95,26.64,642639,0
2007-04-03,26.796,27.642,26.767,27.456,999469,0
2007-04-04,27.554,28.607,27.406,28.322,1133966,0
2007-04-05,27.899,28.538,27.604,28.37,504335,0
2007-04-09,28.292,28.607,28.223,28.498,740092,0
2007-04-10,28.39,28.863,28.253,28.843,777894,0
2007-04-11,28.931,29.1,28.263,28.34,783990,0
2007-04-12,28.243,28.883,27.948,28.883,1055109,0
2007-04-13,28.784,29.266,28.548,29.01,782059,0
2007-04-16,29.256,29.513,29.02,29.444,736135,0
2007-04-17,29.503,29.523,28.45,28.597,614083,0
2007-04-18,28.36,28.617,27.8,27.849,752667,0
2007-04-19,27.16,28.056,26.65,27.554,1302858,0
2007-04-20,28.233,28.34,27.515,27.948,529334,0
2007-04-23,27.8,28.056,27.456,27.574,517850,0
2007-04-24,27.614,28.006,27.002,27.386,882604,0
2007-04-25,27.466,28.538,27.416,28.469,898820,0
2007-04-26,28.784,29,27.356,27.594,889760,0
2007-04-27,27.436,27.554,26.786,26.845,940078,0
2007-04-30,26.53,26.816,25.763,26.176,1141239,0
2007-05-01,26.147,26.796,25.515,26.708,1133395,0
2007-05-02,26.708,28.066,26.471,27.977,1249995,0
2007-05-03,27.977,28.095,26.992,27.219,1140927,0
2007-05-04,27.219,27.219,26.55,26.845,911929,0
2007-05-07,26.727,27.356,26.708,27.092,322436,0
2007-05-08,26.904,27.042,26.51,26.845,496119,0
2007-05-09,26.777,27.456,26.62,27.032,541121,0
2007-05-10,27.032,27.032,26.196,26.57,645281,0
2007-05-11,26.757,27.21,26.61,26.806,217362,0
2007-05-14,26.845,26.954,25.704,26.256,976456,0
2007-05-15,26.324,26.431,25.39,25.605,651844,0
2007-05-16,25.674,25.988,24.897,25.723,599246,0
2007-05-17,25.753,25.912,25.221,25.694,615811,0
2007-05-18,25.694,25.902,25.291,25.595,538174,0
2007-05-21,25.525,26.904,25.301,26.6,1229835,0
2007-05-22,26.5,26.65,26.306,26.421,315223,0
2007-05-23,26.421,26.777,25.94,26.087,353532,0
2007-05-24,25.979,26.296,25.083,25.172,585529,0
2007-05-25,25.32,26.018,25.201,25.912,353330,0
2007-05-29,26.057,26.324,25.813,26.196,461045,0
2007-05-30,25.979,26.835,25.684,26.747,427613,0
2007-05-31,26.914,27.279,26.334,26.64,764785,0
2007-06-01,26.855,26.855,26.392,26.56,989362,0
2007-06-04,26.362,26.65,25.969,26.65,611747,0
2007-06-05,26.431,27.032,26.344,26.678,405511,0
2007-06-06,26.59,26.59,25.882,26.097,442044,0
2007-06-07,25.793,26.236,25.026,25.291,1022590,0
2007-06-08,25.132,25.902,24.632,25.743,518459,0
2007-06-11,25.733,25.95,25.122,25.211,665401,0
2007-06-12,25.112,25.429,24.277,24.573,846149,0
2007-06-13,24.612,25.056,24.315,24.818,849332,0
2007-06-14,24.967,25.615,24.66,24.848,635119,0
2007-06-15,24.857,26.451,24.857,26.196,1904033,0
2007-06-18,26.157,26.306,25.704,25.93,464689,0
2007-06-19,25.585,26.147,25.33,25.872,352719,0
2007-06-20,25.979,26.5,25.32,25.39,496713,0
2007-06-21,25.231,25.33,24.848,25.311,462875,0
2007-06-22,25.301,25.301,24.838,25.026,587562,0
2007-06-25,24.897,25.231,24.474,24.838,627903,0
2007-06-26,24.917,25.083,23.962,24.071,1087627,0
2007-06-27,23.716,25.065,23.293,24.838,879105,0
2007-06-28,24.887,25.409,24.768,25.132,470800,0
2007-06-29,25.241,25.469,24.041,24.101,1013851,0
2007-07-02,24.257,24.504,24.081,24.111,588271,0
2007-07-03,24.081,24.101,23.5,23.667,517139,0
2007-07-05,23.637,24.12,23.322,24.12,495799,0
2007-07-06,24.041,24.464,23.558,24.355,378835,0
2007-07-09,24.325,24.484,23.981,24.081,455863,0
2007-07-10,23.766,23.883,23.116,23.451,656356,0
2007-07-11,23.451,24.051,23.293,23.873,672108,0
2007-07-12,23.932,24.543,23.776,24.454,487262,0
2007-07-13,24.345,24.768,24.198,24.543,353431,0
2007-07-16,24.385,24.66,23.932,24.111,485840,0
2007-07-17,24.12,24.67,24.011,24.325,403631,0
2007-07-18,24.237,24.315,23.637,23.952,559921,0
2007-07-19,24.159,24.237,23.873,24.179,319998,0
2007-07-20,24.13,24.208,23.195,23.244,968937,0
2007-07-23,23.273,23.568,22.899,23.027,658490,0
2007-07-24,22.663,22.732,21.57,22.023,1937771,0
2007-07-25,22.162,22.467,20.714,21.128,1554057,0
2007-07-26,20.764,21.168,15.854,19.84,5650215,0
2007-07-27,19.73,20.005,17.958,18.561,1898750,0
2007-07-30,18.765,19.918,18.629,19.78,1323789,0
2007-07-31,19.85,20.803,19.69,20.32,2733244,0
2007-08-01,20.234,20.597,19.68,20.399,1692870,0
2007-08-02,20.479,21.069,20.104,20.369,1032042,0
2007-08-03,20.32,20.459,19.534,19.71,1051553,0
2007-08-06,19.436,19.66,18.283,19.436,1283244,0
2007-08-07,19.14,20.164,19.071,19.918,988143,0
2007-08-08,20.144,21.138,20.104,20.577,1160082,0
2007-08-09,19.975,20.833,19.8,20.29,1640334,0
2007-08-10,22.142,22.142,19.603,20.29,1037733,0
2007-08-13,20.714,21.217,20.283,20.704,664384,0
2007-08-14,20.912,20.912,19.86,19.87,526791,0
2007-08-15,19.8,20.665,19.071,19.534,726778,0
2007-08-16,19.574,20.114,18.216,19.72,1659132,0
2007-08-17,21.354,21.522,20.005,20.685,988753,0
2007-08-20,20.813,21.444,20.035,20.606,666112,0
2007-08-21,20.568,21.158,20.194,20.379,335138,0
2007-08-22,20.655,21.61,20.655,21.58,400682,0
2007-08-23,21.648,21.838,20.793,21.59,586849,0
2007-08-24,21.512,22.702,21.275,22.633,547217,0
2007-08-27,22.477,22.506,21.374,21.658,439297,0
2007-08-28,21.483,21.648,20.734,20.784,574860,0
2007-08-29,20.931,21.668,20.754,21.629,261872,0
2007-08-30,21.255,22.033,20.34,21.364,444786,0
2007-08-31,21.668,22.142,21.275,21.983,521407,0
2007-09-04,21.973,23.312,21.895,22.899,926054,0
2007-09-05,22.663,23.175,22.516,23.097,662759,0
2007-09-06,23.391,24.325,22.506,24.325,694768,0
2007-09-07,23.962,25.625,23.342,24.306,1304381,0
2007-09-10,24.798,24.937,23.962,24.768,825113,0
2007-09-11,24.947,25.499,24.877,25.251,1188028,0
2007-09-12,25.211,25.311,24.927,25.112,666823,0
2007-09-13,25.291,25.515,25.046,25.35,823419,0
2007-09-14,25.311,25.555,24.778,25.281,607885,0
2007-09-17,25.261,25.36,24.454,24.7,740092,0
2007-09-18,24.857,25.37,24.237,25.152,908574,0
2007-09-19,25.419,26.196,25.301,25.783,946276,0
2007-09-20,25.714,26.491,24.719,25.479,1876699,0
2007-09-21,25.723,27.072,25.515,26.65,1754958,0
2007-09-24,26.58,26.974,25.271,25.94,729726,0
2007-09-25,25.585,26.176,25.479,25.969,308921,0
2007-09-26,26.127,26.835,26.127,26.53,462772,0
2007-09-27,26.708,26.964,26.127,26.324,471715,0
2007-09-28,26.206,27.476,26.077,26.431,768442,0
2007-10-01,26.421,27.544,26.421,26.816,621400,0
2007-10-02,26.954,27.574,26.894,27.456,380869,0
2007-10-03,27.396,27.78,26.669,27.376,539495,0
2007-10-04,27.544,27.761,27.249,27.495,396517,0
2007-10-05,27.751,27.919,27.131,27.614,468972,0
2007-10-08,27.594,27.79,26.964,27.466,223563,0
2007-10-09,27.495,27.78,26.747,27.78,290528,0
2007-10-10,27.78,28.046,27.309,27.81,348859,0
2007-10-11,27.967,28.784,27.731,28.37,944140,0
2007-10-12,28.46,32.279,28.46,30.162,5911380,0
2007-10-15,29.286,31.135,28.637,29.896,1485261,0
2007-10-16,29.817,30.486,29.345,29.63,849737,0
2007-10-17,29.807,30.438,29.394,29.847,1078482,0
2007-10-18,29.523,30.113,29.523,30.014,554636,0
2007-10-19,29.926,30.005,29.424,29.551,704016,0
2007-10-22,29.493,29.523,28.538,29.444,681761,0
2007-10-23,29.64,29.906,28.833,29.64,834597,0
2007-10-24,29.561,30.083,29.03,29.817,606970,0
2007-10-25,30.339,30.339,29.256,29.679,388183,0
2007-10-26,29.886,30.32,29.65,29.945,507080,0
2007-10-29,30.211,30.26,29.355,29.65,448241,0
2007-10-30,29.463,29.797,28.744,28.873,586748,0
2007-10-31,29.09,29.414,28.538,29.127,561953,0
2007-11-01,28.883,29.09,27.554,27.711,3829205,0
2007-11-02,28.085,28.508,27.21,28.43,902884,0
2007-11-05,28.016,28.223,27.346,27.849,585215,0
2007-11-06,27.701,28.498,26.816,28.46,1534649,0
2007-11-07,27.691,28.41,27.554,27.604,690186,0
2007-11-08,27.81,28.223,26.64,27.879,681864,0
2007-11-09,27.102,27.761,26.392,27.366,951865,0
2007-11-12,27.229,27.909,25.743,26.324,1219935,0
2007-11-13,26.57,27.259,26.441,27.062,758280,0
2007-11-14,27.289,27.515,26.717,27.17,587814,0
2007-11-15,26.944,27.309,25.585,26.047,584005,0
2007-11-16,25.469,26.296,24.838,26.127,1353969,0
2007-11-19,25.803,25.803,24.315,24.798,717735,0
2007-11-20,24.749,25.35,24.041,24.563,4064452,0
2007-11-21,24.375,25.074,23.687,24.612,673867,0
2007-11-23,24.947,25.281,24.632,25.152,254759,0
2007-11-26,25.056,25.585,24.335,24.395,431779,0
2007-11-27,24.484,25.132,24.287,24.977,1148320,0
2007-11-28,25.132,26.669,25.122,26.55,839677,0
2007-11-29,26.372,26.865,26.018,26.53,545592,0
2007-11-30,26.934,27.072,26.186,26.58,410846,0
2007-12-03,26.353,27.012,26.157,26.286,500924,0
2007-12-04,25.988,26.276,25.507,25.605,920464,0
2007-12-05,26.077,26.402,25.694,26.137,387372,0
2007-12-06,26.037,28.046,25.32,26.067,708512,0
2007-12-07,26.117,26.5,25.585,26.246,343168,0
2007-12-10,26.246,26.934,25.921,26.727,707065,0
2007-12-11,26.884,26.884,25.201,25.39,571109,0
2007-12-12,26.057,26.392,24.957,25.525,493863,0
2007-12-13,25.39,25.635,24.977,25.201,388896,0
2007-12-14,24.848,24.996,24.632,24.947,579635,0
2007-12-17,24.947,24.947,23.156,23.175,1825991,0
2007-12-18,23.302,23.558,22.497,22.624,1296759,0
2007-12-19,22.673,24.593,22.643,24.208,1156727,0
2007-12-20,24.563,25.565,23.608,25.565,785921,0
2007-12-21,26.137,26.334,25.419,26.206,993934,0
2007-12-24,26.276,26.59,25.723,26.047,385700,0
2007-12-26,25.921,26.421,25.694,26.412,337984,0
2007-12-27,26.5,26.659,25.605,26.362,442347,0
2007-12-28,26.451,26.56,25.469,25.714,398102,0
2007-12-31,25.439,25.793,25.026,25.763,689570,0
2008-01-02,25.615,25.842,24.474,24.7,603169,0
2008-01-03,24.563,24.709,22.889,22.977,1192301,0
2008-01-04,22.702,22.702,20.883,21.178,1819047,0
2008-01-07,21.236,22.338,20.625,21.424,1273455,0
2008-01-08,21.552,22.082,20.409,20.519,1487904,0
2008-01-09,20.449,20.999,20.085,20.685,1263342,0
2008-01-10,20.469,22.683,20.459,22.26,1515088,0
2008-01-11,22.043,22.043,21.178,21.552,958841,0
2008-01-14,21.738,21.954,21.198,21.61,682980,0
2008-01-15,21.354,21.57,19.65,19.83,1916118,0
2008-01-16,19.937,19.937,18.332,18.491,2425286,0
2008-01-17,18.531,18.6,16.119,16.238,2918565,0
2008-01-18,16.395,17.467,15.421,17.242,3129603,0
2008-01-22,16.522,17.968,15.893,16.493,1174479,0
2008-01-23,15.755,17.714,15.755,16.878,1270418,0
2008-01-24,16.878,19.66,16.878,19.466,1506674,0
2008-01-25,19.985,21.314,19.68,20.31,2018231,0
2008-01-28,20.224,21.275,19.82,21.208,1115472,0
2008-01-29,21.394,22.22,20.873,22.112,1533125,0
2008-01-30,21.542,22.387,20.803,21.324,1035240,0
2008-01-31,20.96,22.564,20.665,22.26,826975,0
2008-02-01,22.387,22.732,21.58,22.535,1196817,0
2008-02-04,22.506,22.683,21.629,21.886,984179,0
2008-02-05,21.453,21.688,20.558,20.863,845156,0
2008-02-06,21.188,21.384,20.479,20.577,597622,0
2008-02-07,20.499,21.404,19.975,20.823,1134473,0
2008-02-08,20.744,21.512,20.529,20.694,1199206,0
2008-02-11,20.665,22.663,20.529,22.663,1522093,0
2008-02-12,22.722,23.165,22.102,22.497,1875897,0
2008-02-13,22.85,23.057,22.467,22.712,595485,0
2008-02-14,22.535,22.997,21.993,22.201,768782,0
2008-02-15,22.082,22.26,21.6,21.668,1046499,0
2008-02-19,21.069,22.87,21.069,21.993,821232,0
2008-02-20,21.886,22.23,21.208,22.192,919051,0
2008-02-21,22.397,22.535,21.049,21.374,900343,0
2008-02-22,21.444,21.532,20.449,20.863,1119566,0
2008-02-25,20.912,22.22,20.568,21.818,704626,0
2008-02-26,21.728,22.928,21.483,22.122,670772,0
2008-02-27,21.848,23.126,21.718,23.077,794203,0
2008-02-28,23.027,23.352,22.182,22.497,768965,0
2008-02-29,22.122,22.357,20.558,20.893,987099,0
2008-03-03,20.951,20.951,18.696,19.995,1653746,0
2008-03-04,19.82,20.489,19.446,20.273,1017693,0
2008-03-05,20.616,20.922,19.975,20.675,482284,0
2008-03-06,20.469,20.724,19.86,19.88,614035,0
2008-03-07,19.68,19.985,19.258,19.583,550675,0
2008-03-10,19.613,20.124,18.696,18.765,647210,0
2008-03-11,19.356,20.98,19.356,20.922,782567,0
2008-03-12,20.96,21.354,20.509,20.685,1075535,0
2008-03-13,20.419,20.793,19.889,20.606,1154780,0
2008-03-14,20.823,21.128,19.366,20.283,940484,0
2008-03-17,19.965,20.893,19.249,19.68,601076,0
2008-03-18,20.194,20.469,19.307,20.469,897531,0
2008-03-19,20.704,21.384,19.65,19.65,1498861,0
2008-03-20,20.104,21.483,19.14,21.324,2159563,0
2008-03-24,21.374,22.811,21.236,22.487,902703,0
2008-03-25,22.397,23.578,21.848,23.116,1253428,0
2008-03-26,22.84,23.156,21.895,23.057,561040,0
2008-03-27,23.116,23.126,21.914,22.525,375946,0
2008-03-28,22.477,22.811,21.542,21.698,767235,0
2008-03-31,21.698,22.683,21.58,22.457,604658,0
2008-04-01,22.722,23.401,22.28,23.067,519071,0
2008-04-02,23.067,23.529,22.525,23.352,316028,0
2008-04-03,23.067,24.375,23.067,24.257,852535,0
2008-04-04,24.217,24.523,23.776,24.454,447936,0
2008-04-07,28.754,29.523,26.097,26.402,5388959,0
2008-04-08,26.077,26.924,25.645,26.117,1818208,0
2008-04-09,26.166,26.216,25.34,25.605,943711,0
2008-04-10,25.575,26.246,25.507,26.107,795941,0
2008-04-11,25.783,25.988,25.016,25.39,609976,0
2008-04-14,25.429,25.654,24.986,25.459,773209,0
2008-04-15,25.684,25.684,24.355,24.818,1094123,0
2008-04-16,24.996,25.39,24.937,25.39,757173,0
2008-04-17,25.221,25.36,24.857,24.977,443326,0
2008-04-18,25.585,25.585,24.808,24.986,770123,0
2008-04-21,24.739,25.211,24.66,25.103,787675,0
2008-04-22,24.947,25.083,24.13,24.808,610931,0
2008-04-23,24.739,25.36,24.415,24.729,384178,0
2008-04-24,25.112,25.291,23.962,24.887,443073,0
2008-04-25,25.036,25.261,24.435,25.152,448354,0
2008-04-28,25.093,25.281,24.484,24.937,423730,0
2008-04-29,24.957,24.967,24.494,24.553,622203,0
2008-04-30,24.603,25.122,24.415,24.957,696133,0
2008-05-01,24.838,25.723,24.65,25.489,763975,0
2008-05-02,25.783,26.137,25.37,25.763,595759,0
2008-05-05,25.585,25.902,25.449,25.743,381520,0
2008-05-06,25.585,25.988,25.545,25.714,500628,0
2008-05-07,25.783,25.892,24.778,24.808,471305,0
2008-05-08,24.897,24.897,24.325,24.768,416050,0
2008-05-09,24.405,24.937,24.375,24.778,268889,0
2008-05-12,24.848,25.261,24.65,25.261,550540,0
2008-05-13,25.083,25.921,25.083,25.852,839831,0
2008-05-14,26.256,26.874,25.882,26.196,803085,0
2008-05-15,26.256,26.717,26.147,26.412,802962,0
2008-05-16,26.57,26.708,25.921,25.969,553352,0
2008-05-19,25.833,26.372,25.419,25.525,497072,0
2008-05-20,25.37,25.595,24.977,25.36,313476,0
2008-05-21,25.469,25.565,24.325,24.66,618346,0
2008-05-22,24.709,25.545,24.632,25.181,327793,0
2008-05-23,24.967,25.122,24.091,25.036,362177,0
2008-05-27,25.036,25.585,24.857,25.181,278201,0
2008-05-28,25.301,25.803,25.056,25.704,229992,0
2008-05-29,25.605,26.64,25.605,26.324,982950,0
2008-05-30,26.402,26.884,26.402,26.65,678162,0
2008-06-02,26.58,26.855,26.315,26.747,866816,0
2008-06-03,26.865,27.141,25.921,26.246,585007,0
2008-06-04,26.216,27.012,26.117,26.276,685859,0
2008-06-05,26.324,27.219,26.324,27.121,575229,0
2008-06-06,26.894,27.16,26.246,26.315,619932,0
2008-06-09,26.286,26.757,25.95,26.296,517428,0
2008-06-10,26.018,26.412,25.852,26.324,718105,0
2008-06-11,26.206,26.51,25.979,26.077,589233,0
2008-06-12,26.286,27.002,26.147,26.737,628174,0
2008-06-13,27.042,27.436,26.669,27.309,449078,0
2008-06-16,27.19,27.614,26.934,27.346,290044,0
2008-06-17,27.279,27.642,26.708,27.346,458483,0
2008-06-18,27.16,27.396,26.63,27.269,538333,0
2008-06-19,27.121,27.436,26.708,27.19,556471,0
2008-06-20,27.012,27.279,26.087,26.65,1035637,0
2008-06-23,26.835,26.845,25.704,26.166,819533,0
2008-06-24,25.969,26.047,24.848,24.947,741798,0
2008-06-25,24.996,25.34,24.758,25.152,581397,0
2008-06-26,24.857,24.977,23.706,23.912,752657,0
2008-06-27,23.726,24.257,23.538,23.912,1272724,0
2008-06-30,23.844,24.159,23.116,23.116,742162,0
2008-07-01,22.782,23.322,22.338,23.156,600713,0
2008-07-02,23.156,23.293,21.748,21.878,829392,0
2008-07-03,22.082,22.26,21.394,22.043,396373,0
2008-07-07,22.152,22.643,21.394,21.532,573050,0
2008-07-08,21.561,23.548,21.424,23.461,865589,0
2008-07-09,23.431,23.854,22.407,22.467,581943,0
2008-07-10,22.86,23.637,21.973,22.328,816180,0
2008-07-11,21.914,22.23,21.178,22.182,771655,0
2008-07-14,22.318,22.742,21.629,21.629,830402,0
2008-07-15,21.304,22.457,21.079,21.904,571025,0
2008-07-16,21.954,22.24,21.522,22.22,809721,0
2008-07-17,22.357,22.977,22.338,22.928,467560,0
2008-07-18,22.831,23.224,22.614,22.899,443233,0
2008-07-21,23.027,23.116,22.122,22.506,671692,0
2008-07-22,22.506,23.126,22.367,23.106,488498,0
2008-07-23,23.156,23.736,23.106,23.538,506491,0
2008-07-24,23.578,23.873,22.802,22.889,497540,0
2008-07-25,23.195,23.283,22.802,23.126,330145,0
2008-07-28,23.087,23.293,22.554,22.564,332930,0
2008-07-29,22.722,23.224,22.535,23.146,466015,0
2008-07-30,24.848,24.848,23.785,24.405,1850361,0
2008-07-31,24.111,25.585,23.952,25.36,1324280,0
2008-08-01,25.271,26.206,25.065,25.969,753786,0
2008-08-04,25.852,26.067,24.917,24.986,628222,0
2008-08-05,25.38,25.763,25.006,25.38,742544,0
2008-08-06,25.37,25.833,25.046,25.763,376181,0
2008-08-07,25.515,25.595,24.996,25.251,306469,0
2008-08-08,25.271,25.872,25.181,25.694,443732,0
2008-08-11,25.723,26.421,25.241,26.324,593606,0
2008-08-12,26.402,26.402,25.773,25.912,481356,0
2008-08-13,25.921,26.206,25.585,26.137,739254,0
2008-08-14,26.087,26.353,25.783,26.077,458215,0
2008-08-15,26.216,26.796,25.645,26.087,586182,0
2008-08-18,26.266,26.402,25.733,26.077,520726,0
2008-08-19,26.137,26.54,25.172,25.565,418950,0
2008-08-20,25.704,25.998,25.34,25.654,492136,0
2008-08-21,25.565,25.852,25.459,25.714,283746,0
2008-08-22,25.783,26.067,25.635,25.773,341334,0
2008-08-25,25.664,25.783,25.006,25.191,467548,0
2008-08-26,25.241,25.35,24.937,25.181,316360,0
2008-08-27,25.251,25.575,25.181,25.449,469247,0
2008-08-28,25.39,26.186,25.311,25.969,438183,0
2008-08-29,25.94,25.94,25.37,25.872,392001,0
2008-09-02,25.95,26.306,25.261,25.535,786405,0
2008-09-03,25.489,25.664,25.181,25.39,724186,0
2008-09-04,25.221,25.605,23.785,23.785,1001674,0
2008-09-05,23.667,23.912,22.782,23.618,1342232,0
2008-09-08,24.395,24.395,22.201,22.497,956788,0
2008-09-09,22.377,22.447,19.73,19.86,1654670,0
2008-09-10,20.065,20.369,18.541,19.632,1442430,0
2008-09-11,19.1,19.927,18.865,19.68,794582,0
2008-09-12,19.446,19.899,18.895,19.899,601729,0
2008-09-15,19.239,19.466,17.054,17.162,1076792,0
2008-09-16,16.828,17.556,16.276,16.445,1654681,0
2008-09-17,16.07,16.749,14.172,14.192,1602047,0
2008-09-18,14.476,15.401,12.693,14.565,3757206,0
2008-09-19,16.109,19.68,15.883,18.157,3143955,0
2008-09-22,18.117,18.322,16.532,16.65,1129763,0
2008-09-23,16.65,16.778,15.451,15.645,873419,0
2008-09-24,15.932,16.483,15.272,15.805,979232,0
2008-09-25,15.873,17.242,15.539,16.62,1010041,0
2008-09-26,16.305,16.572,15.695,16.454,641526,0
2008-09-29,16.06,16.64,13.413,13.531,1143276,0
2008-09-30,13.777,15.381,13.768,14.879,1623103,0
2008-10-01,14.761,14.909,13.698,14.102,450593,0
2008-10-02,13.905,14.182,11.612,11.809,1194318,0
2008-10-03,12.094,12.488,11.069,11.258,1380328,0
2008-10-06,10.825,10.904,9.625,10.667,1630379,0
2008-10-07,10.885,11.089,9.4178,9.555,1165087,0
2008-10-08,9.2502,9.899,8.7089,9.2109,1881943,0
2008-10-09,9.2601,9.909,8.3941,8.3941,3194187,0
2008-10-10,7.8726,8.8862,7.3411,8.404,2290090,0
2008-10-13,8.9649,10.667,8.7483,10.667,1988294,0
2008-10-14,11.041,11.858,10.116,10.263,2319396,0
2008-10-15,10.029,10.029,8.6894,8.8468,1175368,0
2008-10-16,8.9747,9.4278,7.9709,9.4278,1048186,0
2008-10-17,8.9747,9.841,8.7089,9.2403,1210862,0
2008-10-20,9.3192,10.116,9.0239,9.989,623888,0
2008-10-21,9.821,10.579,9.526,9.555,679194,0
2008-10-22,9.1517,9.2207,7.6364,7.9808,1022769,0
2008-10-23,8.1382,8.522,7.0262,7.6658,1314484,0
2008-10-24,6.8885,8.5515,6.8885,8.1186,1350161,0
2008-10-27,7.9907,8.3055,6.7901,6.8393,744830,0
2008-10-28,7.1148,7.5085,6.6719,7.4001,1068196,0
2008-10-29,7.4985,7.725,7.0854,7.2428,943191,0
2008-10-30,7.1543,7.8332,7.095,7.8136,586141,0
2008-10-31,7.6856,8.9353,7.3806,8.8665,995372,0
2008-11-03,8.8368,9.142,8.4532,8.6008,360079,0
2008-11-04,8.7189,9.27,8.5121,8.7583,751654,0
2008-11-05,8.6105,8.9157,7.4101,7.4296,650867,0
2008-11-06,7.3116,7.4691,6.6425,6.6425,1322705,0
2008-11-07,6.7409,7.0164,6.5735,6.8982,771616,0
2008-11-10,7.0361,7.1738,6.3965,6.4554,572164,0
2008-11-11,6.2586,6.426,5.865,6.1898,966088,0
2008-11-12,5.9831,6.1898,5.1959,5.2058,760438,0
2008-11-13,5.2647,5.501,4.8023,5.491,1745824,0
2008-11-14,5.3631,5.5108,4.4086,4.4086,1084528,0
2008-11-17,4.4479,4.6546,3.8378,3.8378,1344192,0
2008-11-18,3.8674,3.9264,3.2473,3.4146,1656056,0
2008-11-19,3.4146,3.956,3.4146,3.6313,2504434,0
2008-11-20,3.5919,3.6608,2.9326,2.962,1550975,0
2008-11-21,3.0505,3.7394,2.903,3.7394,2047264,0
2008-11-24,3.7985,4.3497,3.5919,4.2708,1660606,0
2008-11-25,4.4578,4.5071,4.0937,4.3692,899253,0
2008-11-26,4.2217,4.9498,4.1331,4.9203,1179961,0
2008-11-28,4.8416,5.0482,4.812,5.0482,216158,0
2008-12-01,4.8613,4.8613,3.5525,3.5525,1489723,0
2008-12-02,3.6902,3.9658,3.4146,3.4442,1967878,0
2008-12-03,3.336,4.5563,3.3065,4.2019,4415877,0
2008-12-04,4.1233,5.1762,3.9461,5.0188,2531556,0
2008-12-05,4.9203,6.0816,4.7433,6.0619,1975078,0
2008-12-08,6.426,6.9574,6.2488,6.9376,2252880,0
2008-12-09,6.8492,7.164,6.2981,6.3965,1200055,0
2008-12-10,6.4654,6.7113,5.7764,6.2686,1101269,0
2008-12-11,6.2686,6.2686,5.3731,5.4221,1061405,0
2008-12-12,5.2058,6.2586,5.1762,6.2586,3833980,0
2008-12-15,6.1406,6.3965,5.806,5.9831,923039,0
2008-12-16,6.0816,6.3867,5.8356,6.367,925168,0
2008-12-17,6.1898,6.554,6.0127,6.2094,639681,0
2008-12-18,6.2488,6.2686,5.5206,5.5404,808866,0
2008-12-19,5.6878,6.0323,5.4715,5.6485,952126,0
2008-12-22,5.6683,5.6978,4.9401,5.2353,779724,0
2008-12-23,5.1762,5.4125,4.9203,4.9893,475193,0
2008-12-24,5.1368,5.1368,4.8515,4.8908,252303,0
2008-12-26,4.9203,4.9498,4.7234,4.9302,260909,0
2008-12-29,4.9893,5.078,4.6841,4.8712,717804,0
2008-12-30,4.9401,5.314,4.9203,5.314,592358,0
2008-12-31,5.3042,6.0718,5.0875,5.8749,1181843,0
2009-01-02,5.9831,6.367,5.7764,6.2783,638198,0
2009-01-05,6.2686,6.7605,6.0224,6.5146,900259,0
2009-01-06,6.613,7.1345,6.5834,6.9574,962984,0
2009-01-07,6.7507,6.8294,6.3571,6.4063,911009,0
2009-01-08,6.3965,6.7015,6.2094,6.6524,628873,0
2009-01-09,6.6819,6.7507,6.3178,6.3178,508036,0
2009-01-12,6.1504,6.4851,6.052,6.2192,774263,0
2009-01-13,6.1701,6.5146,6.0718,6.4851,575945,0
2009-01-14,6.2881,6.3275,5.8257,5.9831,860047,0
2009-01-15,6.0029,6.6621,5.56,6.3965,1163766,0
2009-01-16,6.5245,6.7703,6.052,6.6227,750141,0
2009-01-20,6.4457,6.613,5.9536,6.1997,1220197,0
2009-01-21,6.1504,6.9869,6.1504,6.9672,1307084,0
2009-01-22,6.7309,7.2329,6.5834,6.9376,1379296,0
2009-01-23,6.6325,7.0361,6.4948,6.8294,863471,0
2009-01-26,6.8688,7.2822,6.6031,6.7015,1363275,0
2009-01-27,6.7803,6.8982,6.1504,6.2686,1022449,0
2009-01-28,6.4752,6.6031,6.3374,6.5639,778608,0
2009-01-29,6.5735,6.5735,5.9831,6.0619,1061437,0
2009-01-30,6.1504,6.2881,5.5404,5.6781,1496309,0
2009-02-02,5.5895,5.8749,5.3927,5.6781,822539,0
2009-02-03,5.4616,6.1898,5.4321,5.9635,1056864,0
2009-02-04,6.0029,6.2488,5.9044,6.0224,579281,0
2009-02-05,5.934,6.3472,5.8158,6.3178,590025,0
2009-02-06,6.3472,6.6524,6.2881,6.6425,633737,0
2009-02-09,6.7409,6.9278,6.5341,6.6819,449698,0
2009-02-10,6.6227,6.8885,6.2094,6.2488,956766,0
2009-02-11,6.2686,6.7015,6.18,6.5639,554954,0
2009-02-12,6.3965,6.7309,6.2586,6.6719,480847,0
2009-02-13,6.7015,7.0361,6.613,6.9574,1014135,0
2009-02-17,6.6621,6.7213,6.3571,6.3867,626128,0
2009-02-18,6.5341,6.8294,6.2094,6.6917,876571,0
2009-02-19,6.9574,6.9574,6.2686,6.4063,694654,0
2009-02-20,6.1997,6.7703,6.0816,6.5639,617710,0
2009-02-23,6.6425,6.7213,5.619,5.619,717412,0
2009-02-24,5.7569,6.3965,5.6683,6.2981,685577,0
2009-02-25,6.4358,6.4358,5.7665,5.7665,492792,0
2009-02-26,5.7569,6.2094,5.619,5.6289,694319,0
2009-02-27,5.4616,5.8551,5.4616,5.5108,342520,0
2009-03-02,5.3731,5.619,5.0384,5.0482,813140,0
2009-03-03,5.186,5.2844,4.812,4.8318,546669,0
2009-03-04,4.8908,5.078,4.5563,4.6939,876218,0
2009-03-05,4.4874,4.6055,3.9363,4.0052,786535,0
2009-03-06,4.1233,4.1528,3.887,4.1134,630176,0
2009-03-09,4.0444,4.2806,3.9955,4.0348,404084,0
2009-03-10,4.2019,4.4283,4.1233,4.2315,791558,0
2009-03-11,4.2412,4.32,4.0249,4.1036,971495,0
2009-03-12,4.1922,4.9498,4.1134,4.8515,885905,0
2009-03-13,4.9105,4.9794,4.517,4.9105,665308,0
2009-03-16,4.9794,5.1268,4.6251,4.7039,503183,0
2009-03-17,4.6744,5.5404,4.576,5.4715,1129447,0
2009-03-18,5.5404,5.865,5.3731,5.806,810413,0
2009-03-19,5.9242,6.0913,5.56,5.7863,582992,0
2009-03-20,5.8848,6.0422,5.501,5.501,507284,0
2009-03-23,5.7569,6.426,5.6978,6.426,648284,0
2009-03-24,6.2686,6.3965,6.0224,6.0224,290140,0
2009-03-25,6.1013,6.5735,6.0127,6.5046,515110,0
2009-03-26,6.6524,6.8688,6.5046,6.7998,561251,0
2009-03-27,6.5834,6.6917,6.1013,6.2488,741131,0
2009-03-30,5.8551,6.239,5.56,6.052,719988,0
2009-03-31,6.3079,6.544,6.0127,6.2192,481381,0
2009-04-01,6.0422,6.6917,5.9635,6.6325,439220,0
2009-04-02,6.8787,7.4888,6.7309,6.977,1111356,0
2009-04-03,6.9672,7.0854,6.6031,7.0067,422345,0
2009-04-06,6.8589,6.9476,6.613,6.7703,321013,0
2009-04-07,6.5933,6.8393,6.5245,6.6031,370470,0
2009-04-08,6.6719,6.9869,6.6621,6.9082,223996,0
2009-04-09,7.2132,7.725,7.1738,7.5773,809840,0
2009-04-13,7.3806,8.0005,7.2624,7.9414,410767,0
2009-04-14,7.843,8.2957,7.4888,7.7938,1000147,0
2009-04-15,7.7151,8.0792,7.6758,7.8529,466907,0
2009-04-16,8.0497,8.2563,7.6856,7.9512,618000,0
2009-04-17,7.9709,8.0497,7.6856,7.8726,654501,0
2009-04-20,7.725,7.7348,6.8688,7.0067,721519,0
2009-04-21,6.9376,7.6559,6.9376,7.6364,458096,0
2009-04-22,7.4296,7.9119,7.2624,7.3806,668876,0
2009-04-23,7.42,7.725,7.2722,7.5479,789775,0
2009-04-24,7.6559,7.6559,7.105,7.3608,762053,0
2009-04-27,7.1345,7.4691,7.0854,7.3411,731092,0
2009-04-28,7.1837,7.7446,7.0067,7.4001,579350,0
2009-04-29,7.5577,8.1186,7.5379,8.0497,498960,0
2009-04-30,8.2465,8.9256,8.0201,8.6894,957089,0
2009-05-01,8.6697,9.2896,8.4532,9.1617,672180,0
2009-05-04,9.1715,9.88,9.1517,9.86,732193,0
2009-05-05,9.732,10.038,9.4178,9.684,714992,0
2009-05-06,9.909,10.185,9.4074,9.684,576255,0
2009-05-07,9.899,9.909,9.3486,9.4763,1325342,0
2009-05-08,9.654,12.853,9.2995,12.853,3897350,0
2009-05-11,12.418,12.654,11.582,12.3,1569694,0
2009-05-12,12.409,12.597,11.099,11.907,980146,0
2009-05-13,11.533,11.917,11.288,11.425,980277,0
2009-05-14,11.484,12.261,11.031,12.094,948811,0
2009-05-15,11.966,12.448,11.799,11.976,718567,0
2009-05-18,12.214,13.009,12.204,12.97,1165929,0
2009-05-19,13.058,13.058,12.548,12.743,752530,0
2009-05-20,12.703,13.343,12.548,12.683,1155650,0
2009-05-21,12.389,12.597,12.074,12.488,690303,0
2009-05-22,12.577,12.911,12.32,12.448,582280,0
2009-05-26,12.548,13.678,12.359,13.561,1046413,0
2009-05-27,13.688,13.983,13.137,13.177,417690,0
2009-05-28,13.453,13.698,12.636,13.207,396324,0
2009-05-29,13.275,13.305,12.558,12.773,698023,0
2009-06-01,13.227,14.102,13.058,13.953,804295,0
2009-06-02,13.807,14.212,13.589,14.012,485658,0
2009-06-03,13.777,13.983,13.275,13.924,620223,0
2009-06-04,14.012,14.23,13.768,14.082,299742,0
2009-06-05,14.268,14.376,13.649,13.886,410315,0
2009-06-08,13.857,14.122,13.393,13.837,448571,0
2009-06-09,13.973,14.259,13.827,13.866,312276,0
2009-06-10,14.112,14.202,13.187,13.639,440893,0
2009-06-11,13.561,13.866,13.443,13.521,292189,0
2009-06-12,13.363,13.482,13.068,13.265,233960,0
2009-06-15,13,13.167,12.399,12.703,444204,0
2009-06-16,13.177,13.609,12.468,12.843,692762,0
2009-06-17,12.863,12.97,12.32,12.597,373123,0
2009-06-18,12.538,12.95,12.271,12.693,275595,0
2009-06-19,12.823,13.068,12.261,12.428,468534,0
2009-06-22,12.223,12.349,11.612,11.829,514748,0
2009-06-23,11.947,12.252,11.917,11.957,371090,0
2009-06-24,12.154,12.468,11.917,12.034,217092,0
2009-06-25,11.907,12.428,11.681,12.418,344426,0
2009-06-26,12.34,13.237,12.252,13.157,1468699,0
2009-06-29,12.94,13.501,12.743,12.783,480382,0
2009-06-30,12.843,12.843,12.164,12.174,575794,0
2009-07-01,12.34,12.733,12.34,12.448,354251,0
2009-07-02,12.124,12.134,11.652,11.652,400365,0
2009-07-06,11.602,11.632,11.003,11.338,455595,0
2009-07-07,11.318,11.395,10.933,10.953,565188,0
2009-07-08,11.05,11.129,10.471,10.865,382610,0
2009-07-09,10.963,11.318,10.914,11.06,316635,0
2009-07-10,10.914,11.318,10.825,11.258,341795,0
2009-07-13,11.248,11.415,10.785,11.338,590944,0
2009-07-14,11.799,12.214,11.671,11.829,658036,0
2009-07-15,11.966,12.872,11.957,12.833,836124,0
2009-07-16,12.773,13.324,12.654,13.265,438615,0
2009-07-17,13.227,13.787,13.087,13.639,499241,0
2009-07-20,13.807,14.182,13.639,14.022,557016,0
2009-07-21,14.132,14.436,13.973,14.356,439494,0
2009-07-22,14.182,14.614,14.072,14.436,322639,0
2009-07-23,14.376,15.421,14.24,15.351,832810,0
2009-07-24,15.549,16.562,14.761,16.522,900666,0
2009-07-27,16.542,17.142,16.522,17.132,871727,0
2009-07-28,16.954,17.644,16.248,16.808,1059249,0
2009-07-29,16.601,16.63,16.148,16.198,506904,0
2009-07-30,16.522,16.878,16.415,16.474,507631,0
2009-07-31,16.474,16.798,16.335,16.365,401658,0
2009-08-03,16.788,17.31,16.679,17.31,651281,0
2009-08-04,17.242,17.743,16.984,17.486,619779,0
2009-08-05,17.457,17.948,17.122,17.427,582188,0
2009-08-06,17.605,17.674,16.66,16.918,792118,0
2009-08-07,17.28,17.634,17.054,17.467,471153,0
2009-08-10,17.271,17.467,16.928,17.152,345267,0
2009-08-11,17.044,17.212,16.572,17.112,242267,0
2009-08-12,17.054,17.526,17.024,17.271,394873,0
2009-08-13,17.467,17.958,17.3,17.714,335266,0
2009-08-14,17.714,17.783,16.582,16.818,669032,0
2009-08-17,16.198,16.454,15.745,15.971,789625,0
2009-08-18,16.089,16.729,15.991,16.562,381850,0
2009-08-19,16.158,17.092,16.06,16.954,329250,0
2009-08-20,16.848,17.32,16.474,16.572,632977,0
2009-08-21,16.898,17.427,16.808,17.417,911164,0
2009-08-24,17.556,17.93,17.132,17.29,433617,0
2009-08-25,17.496,17.614,17.172,17.29,383488,0
2009-08-26,17.31,17.516,16.918,17.202,359176,0
2009-08-27,17.122,17.33,16.699,17.024,568629,0
2009-08-28,17.222,17.398,16.908,17.004,245293,0
2009-08-31,16.788,16.954,16.315,16.464,454124,0
2009-09-01,16.405,17.427,16.267,16.474,619939,0
2009-09-02,16.474,16.474,15.864,15.923,666628,0
2009-09-03,15.981,16.208,15.675,16.158,766694,0
2009-09-04,16.05,16.365,15.785,16.305,784091,0
2009-09-08,16.582,17.783,16.572,17.605,1154281,0
2009-09-09,17.546,18.342,17.35,18.197,1075449,0
2009-09-10,18.216,18.726,18.087,18.609,436846,0
2009-09-11,18.706,19.278,18.216,18.551,445473,0
2009-09-14,18.322,19.436,18.266,19.326,556687,0
2009-09-15,19.258,19.514,18.825,19.386,641747,0
2009-09-16,19.564,19.87,19.396,19.87,379072,0
2009-09-17,19.76,20.214,19.593,19.69,480945,0
2009-09-18,19.947,22.407,19.947,21.678,1879494,0
2009-09-21,21.255,21.542,20.409,21.444,755656,0
2009-09-22,21.748,22.387,21.748,22.318,613949,0
2009-09-23,22.447,23.027,21.983,22.043,464277,0
2009-09-24,22.24,22.544,21.089,21.542,572592,0
2009-09-25,21.364,21.983,20.655,21.314,439627,0
2009-09-28,21.444,22.437,21.354,22.102,394039,0
2009-09-29,22.162,22.633,21.954,21.983,275330,0
2009-09-30,22.082,22.112,21.265,21.394,551846,0
2009-10-01,21.168,21.483,20.409,20.449,694859,0
2009-10-02,19.947,20.704,19.466,20.429,799346,0
2009-10-05,20.539,21.58,20.439,21.512,660134,0
2009-10-06,21.828,22.683,21.59,22.318,765712,0
2009-10-07,22.24,22.633,22.003,22.367,336353,0
2009-10-08,22.722,23.371,22.554,22.919,945014,0
2009-10-09,22.938,23.214,22.604,22.997,329810,0
2009-10-12,22.997,23.165,21.808,22.673,569804,0
2009-10-13,22.554,22.762,21.944,22.614,510964,0
2009-10-14,23.175,23.971,22.643,23.844,815654,0
2009-10-15,23.578,24.484,23.401,24.011,848863,0
2009-10-16,23.766,24.021,23.548,23.647,715320,0
2009-10-19,23.716,24.573,23.509,23.962,536164,0
2009-10-20,23.962,24.101,23.48,23.667,713444,0
2009-10-21,23.529,24.169,22.407,22.584,938034,0
2009-10-22,20.625,24.14,20.625,23.195,1752369,0
2009-10-23,23.411,23.834,22.987,23.253,886249,0
2009-10-26,23.352,24.405,23.175,23.588,1125949,0
2009-10-27,23.647,24.179,22.86,22.938,1055907,0
2009-10-28,22.87,22.938,21.904,21.993,783097,0
2009-10-29,22.328,22.782,22.28,22.584,990209,0
2009-10-30,22.357,22.357,21.255,21.542,806758,0
2009-11-02,21.718,22.29,20.931,21.788,782758,0
2009-11-03,21.424,22.308,21.198,22.142,515214,0
2009-11-04,22.447,22.525,21.57,21.62,569576,0
2009-11-05,21.904,22.977,21.895,22.624,1061999,0
2009-11-06,22.28,23.214,22.092,23.007,509606,0
2009-11-09,23.263,24.12,23.195,23.401,807313,0
2009-11-10,23.411,23.834,23.017,23.637,640942,0
2009-11-11,23.893,24.12,23.185,23.647,602469,0
2009-11-12,23.637,23.883,22.977,23.037,962337,0
2009-11-13,23.185,23.716,22.614,23.421,696842,0
2009-11-16,23.814,24.355,23.618,24.021,968045,0
2009-11-17,23.766,24.514,23.667,24.385,727525,0
2009-11-18,24.385,24.385,23.568,24.091,521390,0
2009-11-19,23.657,23.687,22.899,23.204,559699,0
2009-11-20,22.87,23.352,22.732,23.224,346576,0
2009-11-23,23.844,24.091,23.332,23.548,466571,0
2009-11-24,23.608,23.697,22.938,23.529,360687,0
2009-11-25,23.628,23.795,23.401,23.667,220036,0
2009-11-27,22.604,23.234,22.338,22.544,292238,0
2009-11-30,22.535,22.584,21.954,22.497,798624,0
2009-12-01,22.84,23.007,22.447,22.535,603067,0
2009-12-02,22.544,23.558,22.525,23.49,481636,0
2009-12-03,23.568,23.726,22.987,23.047,454650,0
2009-12-04,23.548,24.111,22.762,23.283,534584,0
2009-12-07,23.214,23.844,23.204,23.637,273339,0
2009-12-08,23.411,23.804,23.077,23.441,503701,0
2009-12-09,23.401,24.111,23.047,24.031,613841,0
2009-12-10,24.111,24.111,23.49,23.716,457275,0
2009-12-11,23.726,24.355,23.361,23.736,641297,0
2009-12-14,23.922,24.603,23.716,24.208,575831,0
2009-12-15,24.021,24.375,23.766,23.883,380486,0
2009-12-16,24.267,25.122,24.198,24.65,796255,0
2009-12-17,24.415,24.603,23.863,23.991,730572,0
2009-12-18,24.297,24.66,23.922,24.277,902175,0
2009-12-21,24.425,24.838,24.198,24.257,413334,0
2009-12-22,24.257,24.603,24.159,24.484,335442,0
2009-12-23,24.642,25.065,24.435,24.996,302684,0
2009-12-24,25.074,25.399,25.074,25.38,103231,0
2009-12-28,25.459,25.595,25.122,25.291,228163,0
2009-12-29,25.311,25.783,25.291,25.409,359583,0
2009-12-30,25.33,25.882,25.056,25.753,327201,0
2009-12-31,25.535,25.654,24.907,24.947,327054,0
2010-01-04,25.311,26.008,25.311,25.912,406968,0
2010-01-05,25.912,26.55,25.469,26.037,364815,0
2010-01-06,25.979,26.55,25.842,26.037,391508,0
2010-01-07,25.969,26.62,25.813,26.56,331265,0
2010-01-08,26.57,26.786,26.382,26.737,268690,0
2010-01-11,26.777,27.239,26.59,27.082,509815,0
2010-01-12,26.786,26.914,26.315,26.63,352927,0
2010-01-13,26.835,27.16,26.176,26.884,280554,0
2010-01-14,26.806,27.229,26.63,26.698,387483,0
2010-01-15,26.816,27.121,25.545,25.979,498114,0
2010-01-19,25.979,26.737,25.842,26.58,393430,0
2010-01-20,26.324,26.471,25.489,25.803,350333,0
2010-01-21,25.803,25.892,24.927,24.957,438446,0
2010-01-22,24.857,25.35,24.553,24.573,428492,0
2010-01-25,24.65,24.857,24.306,24.464,269223,0
2010-01-26,24.315,25.565,24.217,24.828,642217,0
2010-01-27,24.7,25.211,23.736,24.375,515363,0
2010-01-28,24.494,24.494,23.077,23.538,447034,0
2010-01-29,23.628,24.484,23.332,23.5,457733,0
2010-02-01,23.677,24.857,23.667,24.603,530437,0
2010-02-02,24.7,27.299,24.7,26.924,1454640,0
2010-02-03,27.544,28.006,26.471,27.141,973160,0
2010-02-04,26.934,26.944,25.694,25.714,626455,0
2010-02-05,25.783,26.717,25.409,26.471,841165,0
2010-02-08,26.382,26.471,25.469,25.469,655516,0
2010-02-09,26.028,26.964,25.94,26.451,704514,0
2010-02-10,26.372,27.002,26.087,26.362,475127,0
2010-02-11,26.315,27.326,26.097,27.18,503882,0
2010-02-12,26.825,27.899,26.65,27.633,721233,0
2010-02-16,27.938,28.214,27.476,28.204,388119,0
2010-02-17,28.282,28.538,27.869,28.095,544744,0
2010-02-18,27.957,28.627,27.701,28.607,498542,0
2010-02-19,28.568,29.1,28.568,28.883,391498,0
2010-02-22,28.941,29.11,28.498,28.657,299366,0
2010-02-23,28.647,28.734,27.849,27.938,371264,0
2010-02-24,28.036,28.873,27.948,28.243,312499,0
2010-02-25,27.671,28.243,27.456,28.233,405804,0
2010-02-26,28.263,28.734,27.909,28.498,339845,0
2010-03-01,28.675,29.571,28.508,29.532,595352,0
2010-03-02,29.532,29.64,29.246,29.454,548663,0
2010-03-03,29.62,29.749,28.538,28.724,767918,0
2010-03-04,28.744,29.187,28.125,29.03,837696,0
2010-03-05,29.236,29.769,29.137,29.62,463521,0
2010-03-08,29.64,29.64,28.794,28.971,490562,0
2010-03-09,28.873,28.981,28.34,28.627,638599,0
2010-03-10,28.548,28.784,28.115,28.489,472665,0
2010-03-11,28.282,28.41,27.741,28.312,679216,0
2010-03-12,28.34,28.941,28.164,28.794,519630,0
2010-03-15,28.479,28.794,27.977,28.469,241189,0
2010-03-16,28.715,28.833,28.37,28.784,459401,0
2010-03-17,29.207,29.207,28.675,28.813,297090,0
2010-03-18,28.754,29.02,28.538,28.803,191702,0
2010-03-19,29,29.374,27.691,27.711,818428,0
2010-03-22,27.505,28.34,27.151,28.115,388870,0
2010-03-23,28.105,28.637,27.701,28.578,276581,0
2010-03-24,28.508,28.607,28.115,28.243,281143,0
2010-03-25,28.548,28.991,28.164,28.223,580974,0
2010-03-26,28.302,29.1,27.987,28.42,491122,0
2010-03-29,28.469,28.823,27.761,28.115,573526,0
2010-03-30,28.085,28.4,27.671,27.957,313335,0
2010-03-31,27.79,27.987,27.239,27.317,470398,0
2010-04-01,27.426,27.996,27.426,27.889,798139,0
2010-04-05,28.174,28.33,27.957,28.33,986031,0
2010-04-06,28.184,28.45,27.652,28.36,654576,0
2010-04-07,28.233,28.233,27.476,27.711,745968,0
2010-04-08,27.633,28.016,27.356,27.839,304300,0
2010-04-09,27.829,28.085,27.309,28.075,346649,0
2010-04-12,28.075,28.194,27.928,28.046,571566,0
2010-04-13,27.829,28.538,27.741,28.164,615061,0
2010-04-14,28.302,28.548,28.174,28.528,390952,0
2010-04-15,28.41,28.538,28.243,28.39,424903,0
2010-04-16,28.194,28.33,27.18,27.366,892588,0
2010-04-19,27.19,27.544,26.421,26.698,703832,0
2010-04-20,26.806,27.2,26.61,27.2,432116,0
2010-04-21,27.249,27.485,26.974,27.446,514350,0
2010-04-22,27.17,28.833,26.855,28.588,1479108,0
2010-04-23,28.597,29.1,28.38,29.05,769387,0
2010-04-26,29.09,29.424,29,29.07,593924,0
2010-04-27,29.1,29.227,28.43,28.528,1140416,0
2010-04-28,28.823,28.853,28.105,28.469,598264,0
2010-04-29,28.784,29.316,28.588,29.276,742810,0
2010-04-30,29.276,29.817,28.42,28.43,1137446,0
2010-05-03,28.705,29.542,28.528,29.345,812757,0
2010-05-04,28.685,28.941,27.909,28.095,1113268,0
2010-05-05,27.594,27.879,26.727,27.19,783139,0
2010-05-06,26.924,27.396,23.706,25.988,1199283,0
2010-05-07,25.93,26.62,24.857,25.162,1535605,0
2010-05-10,26.855,27.436,26.825,27.259,1236924,0
2010-05-11,26.806,27.416,26.471,26.924,697980,0
2010-05-12,27.072,28.272,27.052,27.996,737594,0
2010-05-13,27.8,28.214,27.406,27.594,422476,0
2010-05-14,27.219,27.309,26.127,26.698,694770,0
2010-05-17,26.865,27.446,25.743,26.52,592373,0
2010-05-18,26.894,27.259,26.107,26.344,620878,0
2010-05-19,26.147,26.461,25.122,25.704,941167,0
2010-05-20,24.857,24.977,23.824,23.863,1076127,0
2010-05-21,23.381,24.474,22.693,24.189,1136254,0
2010-05-24,24.091,24.208,23.253,23.293,769625,0
2010-05-25,22.497,23.932,21.532,23.883,1904820,0
2010-05-26,24.13,24.768,23.863,24.061,971425,0
2010-05-27,24.798,25.555,24.425,25.525,696938,0
2010-05-28,25.489,26.206,24.957,25.221,448646,0
2010-06-01,24.867,25.201,23.844,23.854,582359,0
2010-06-02,24.189,24.887,23.756,24.887,498578,0
2010-06-03,24.857,25.261,24.583,24.996,480906,0
2010-06-04,24.111,24.573,23.175,23.293,718343,0
2010-06-07,23.302,23.371,21.924,21.983,841647,0
2010-06-08,21.993,22.397,20.114,20.833,2914607,0
2010-06-09,21.344,21.895,20.863,20.999,959580,0
2010-06-10,21.532,22.594,21.424,22.535,664031,0
2010-06-11,22.23,22.958,22.152,22.958,798220,0
2010-06-14,23.195,24.011,22.967,23.097,601416,0
2010-06-15,23.273,23.824,23.106,23.776,775608,0
2010-06-16,23.49,24.111,23.352,23.883,758854,0
2010-06-17,24.159,24.159,23.126,23.381,810122,0
2010-06-18,23.558,23.912,23.263,23.371,525352,0
2010-06-21,23.873,23.991,23.067,23.431,618295,0
2010-06-22,23.431,23.824,22.497,22.516,510403,0
2010-06-23,22.544,22.909,21.993,22.742,527346,0
2010-06-24,22.506,22.702,21.954,22.092,605465,0
2010-06-25,22.28,22.604,21.798,22.457,905260,0
2010-06-28,22.447,22.614,21.944,22.132,505136,0
2010-06-29,21.658,21.658,20.931,21.118,982541,0
2010-06-30,21.118,21.698,20.616,20.704,771159,0
2010-07-01,20.568,20.883,19.436,20.184,1165324,0
2010-07-02,20.419,20.539,19.76,19.975,593675,0
2010-07-06,20.359,20.922,19.317,19.416,773594,0
2010-07-07,19.583,20.489,19.574,20.449,1053325,0
2010-07-08,20.694,21.344,20.625,21.324,820195,0
2010-07-09,21.364,22.328,21.009,22.25,844244,0
2010-07-12,22.201,22.28,21.404,21.698,820904,0
2010-07-13,22.192,23.126,22.092,23.027,853406,0
2010-07-14,22.85,23.175,22.535,22.84,617268,0
2010-07-15,22.889,22.938,22.308,22.85,480927,0
2010-07-16,22.584,22.584,21.629,21.698,689864,0
2010-07-19,21.788,21.788,21.208,21.738,541682,0
2010-07-20,21.314,22.447,21.059,22.387,739127,0
2010-07-21,22.673,23.224,22.328,22.584,853773,0
2010-07-22,23.224,24.927,23.224,23.893,1374333,0
2010-07-23,23.804,25.221,23.302,24.977,818027,0
2010-07-26,25.162,25.449,24.857,25.429,597378,0
2010-07-27,25.803,26.196,25.142,25.35,460406,0
2010-07-28,25.281,25.535,24.612,24.758,438521,0
2010-07-29,24.977,25.449,24.355,25.065,419718,0
2010-07-30,24.612,25.459,24.454,25.261,424468,0
2010-08-02,25.882,26.037,25.439,25.813,343675,0
2010-08-03,25.575,25.921,25.083,25.409,277330,0
2010-08-04,25.565,26.441,25.507,26.315,693904,0
2010-08-05,26.097,26.51,25.96,26.315,367385,0
2010-08-06,25.842,26.402,25.555,26.353,337669,0
2010-08-09,26.57,27.012,26.216,26.954,346048,0
2010-08-10,26.421,26.806,25.892,26.344,532034,0
2010-08-11,25.575,25.969,25.37,25.654,810621,0
2010-08-12,25.162,25.803,25.065,25.469,457169,0
2010-08-13,25.261,25.852,25.152,25.301,448495,0
2010-08-16,25.103,25.912,24.986,25.429,269784,0
2010-08-17,25.862,26.58,25.763,26.276,498058,0
2010-08-18,26.306,26.461,25.664,26.147,272367,0
2010-08-19,25.93,25.93,25.34,25.429,649946,0
2010-08-20,25.093,25.439,24.937,25.172,567788,0
2010-08-23,25.419,25.499,24.7,24.857,508767,0
2010-08-24,24.464,24.838,24.111,24.12,555967,0
2010-08-25,23.942,24.622,23.756,24.14,997163,0
2010-08-26,24.287,25.142,24.091,24.189,769478,0
2010-08-27,24.543,25.181,23.873,25.172,405473,0
2010-08-30,25.016,25.291,24.66,24.68,609683,0
2010-08-31,24.603,25.291,24.325,24.897,286212,0
2010-09-01,25.499,26.067,25.201,25.852,507727,0
2010-09-02,26.037,26.491,25.823,26.451,446769,0
2010-09-03,26.992,27.534,26.796,27.229,740879,0
2010-09-07,26.992,26.992,26.127,26.236,584421,0
2010-09-08,26.286,26.698,26.117,26.286,367742,0
2010-09-09,26.757,26.816,26.008,26.334,312461,0
2010-09-10,26.392,26.62,25.912,26.236,305142,0
2010-09-13,26.58,27.042,26.402,26.914,544674,0
2010-09-14,26.874,26.924,26.52,26.53,374030,0
2010-09-15,26.306,26.904,26.097,26.56,323613,0
2010-09-16,26.5,27.19,26.246,26.984,422593,0
2010-09-17,27.239,27.446,26.65,27.012,579809,0
2010-09-20,27.062,27.909,26.984,27.829,650291,0
2010-09-21,27.849,27.928,27.062,27.564,989346,0
2010-09-22,27.346,27.691,27.219,27.515,575463,0
2010-09-23,27.092,27.21,26.56,26.737,927379,0
2010-09-24,27.072,27.661,27.022,27.661,465292,0
2010-09-27,27.661,28.016,27.515,27.614,280703,0
2010-09-28,27.624,27.731,26.747,27.642,754397,0
2010-09-29,27.456,27.889,27.317,27.77,587212,0
2010-09-30,28.046,28.046,26.904,27.495,697779,0
2010-10-01,27.938,28.016,27.436,27.8,337172,0
2010-10-04,27.761,27.938,27.052,27.426,800521,0
2010-10-05,27.849,28.675,27.661,28.44,603733,0
2010-10-06,28.39,28.813,28.272,28.42,302191,0
2010-10-07,28.617,28.724,28.095,28.42,311069,0
2010-10-08,28.538,28.981,28.489,28.794,407604,0
2010-10-11,28.813,29.207,28.637,28.823,215091,0
2010-10-12,28.627,28.981,28.135,28.813,244513,0
2010-10-13,28.981,29.523,28.843,29.316,614328,0
2010-10-14,29.326,29.326,28.774,29.07,306025,0
2010-10-15,29.364,29.483,28.784,29.04,327612,0
2010-10-18,29.06,29.345,28.843,29.03,315624,0
2010-10-19,28.548,28.931,28.135,28.45,448188,0
2010-10-20,28.617,29.424,28.39,29.08,1338930,0
2010-10-21,29.355,31.254,29.12,31.224,2318572,0
2010-10-22,31.795,31.942,30.654,31.048,901737,0
2010-10-25,31.324,32.129,31.294,31.598,737008,0
2010-10-26,31.294,31.884,31.135,31.628,600587,0
2010-10-27,31.204,31.678,30.85,31.648,705820,0
2010-10-28,31.747,31.982,31.154,31.382,535292,0
2010-10-29,31.264,31.757,31.224,31.548,494191,0
2010-11-01,31.825,31.982,31.194,31.47,456982,0
2010-11-02,31.942,32.375,31.578,32.1,607072,0
2010-11-03,32.209,32.473,31.578,32.1,489881,0
2010-11-04,32.817,33.36,32.663,33.291,681408,0
2010-11-05,33.094,33.538,32.947,33.094,430971,0
2010-11-08,32.807,33.331,32.683,33.143,263493,0
2010-11-09,33.134,33.301,32.967,33.221,604759,0
2010-11-10,33.212,33.547,32.887,33.399,485102,0
2010-11-11,32.957,33.518,32.748,33.438,266337,0
2010-11-12,32.807,33.143,32.523,32.768,448085,0
2010-11-15,32.977,33.143,32.415,32.433,220272,0
2010-11-16,32.041,32.041,30.752,31.254,605665,0
2010-11-17,31.382,31.638,31.194,31.47,351777,0
2010-11-18,31.914,32.807,31.914,32.573,320472,0
2010-11-19,32.423,33.114,32.239,33.084,259970,0
2010-11-22,32.987,33.192,32.473,32.977,388315,0
2010-11-23,32.493,32.748,32.189,32.483,339389,0
2010-11-24,32.857,33.713,32.758,33.703,401834,0
2010-11-26,33.231,33.627,33.134,33.281,70139,0
2010-11-29,32.967,33.577,32.563,33.488,375136,0
2010-11-30,32.997,33.271,32.787,32.937,668283,0
2010-12-01,33.627,33.822,33.351,33.627,339939,0
2010-12-02,33.695,34.246,33.458,34.146,331656,0
2010-12-03,33.772,34.226,33.742,34.156,243232,0
2010-12-06,33.762,34.316,33.703,34.156,313228,0
2010-12-07,34.59,34.59,34.011,34.326,449392,0
2010-12-08,34.432,34.531,33.942,34.226,360516,0
2010-12-09,34.511,34.511,33.971,34.364,287894,0
2010-12-10,34.432,35.141,34.316,35.071,320106,0
2010-12-13,35.2,35.416,34.756,34.816,371975,0
2010-12-14,34.935,34.935,34.659,34.866,258686,0
2010-12-15,35.081,35.455,34.816,34.993,555224,0
2010-12-16,35.023,35.339,34.541,35.19,350711,0
2010-12-17,35.101,35.28,34.669,35.151,257519,0
2010-12-20,35.27,35.525,34.776,35.101,211049,0
2010-12-21,35.19,35.693,35.033,35.643,284348,0
2010-12-22,35.633,35.683,35.23,35.455,107473,0
2010-12-23,35.455,35.604,34.926,35.061,139081,0
2010-12-27,34.935,35.22,34.806,35.141,91000,0
2010-12-28,35.27,35.29,34.836,35.042,114722,0
2010-12-29,35.081,35.101,34.482,34.689,215129,0
2010-12-30,34.62,34.993,34.442,34.442,132212,0
2010-12-31,34.345,34.689,34.316,34.57,248689,0
2011-01-03,35.16,36.165,35.042,35.929,447677,0
2011-01-04,35.987,36.195,35.131,35.693,425882,0
2011-01-05,35.485,35.919,35.17,35.85,287978,0
2011-01-06,35.79,36.303,35.751,36.224,511218,0
2011-01-07,36.263,36.399,35.584,35.957,630893,0
2011-01-10,35.761,35.761,34.866,35.485,274491,0
2011-01-11,35.741,35.85,35.25,35.554,344843,0
2011-01-12,36.017,36.185,35.465,36.065,312152,0
2011-01-13,36.095,36.389,35.683,36.007,271778,0
2011-01-14,35.987,35.987,35.455,35.721,351749,0
2011-01-18,35.535,35.919,35.485,35.781,382449,0
2011-01-19,35.663,35.771,34.935,35.013,502502,0
2011-01-20,34.737,34.866,34.266,34.61,429776,0
2011-01-21,35.061,35.061,33.971,34.236,310180,0
2011-01-24,34.501,35.16,34.049,35.16,336266,0
2011-01-25,35.013,35.396,34.747,35.16,330886,0
2011-01-26,35.18,35.633,34.975,35.614,1046125,0
2011-01-27,35.663,35.997,35.151,35.495,244810,0
2011-01-28,35.604,35.604,33.991,34.296,384404,0
2011-01-31,34.482,35.25,34.266,34.926,613681,0
2011-02-01,35.358,36.489,35.19,36.224,637087,0
2011-02-02,36.234,36.293,35.721,35.82,204906,0
2011-02-03,35.693,35.761,34.993,35.741,205708,0
2011-02-04,35.683,35.693,35.23,35.525,173031,0
2011-02-07,35.515,36.175,35.368,35.545,261698,0
2011-02-08,35.505,35.711,35.013,35.711,242366,0
2011-02-09,35.663,35.683,34.965,35.485,551785,0
2011-02-10,35.071,36.569,34.846,36.205,953914,0
2011-02-11,36.165,38.281,36.115,37.611,868577,0
2011-02-14,37.738,38.133,37.681,37.848,482801,0
2011-02-15,37.758,38.143,37.671,37.867,661616,0
2011-02-16,37.975,37.995,37.69,37.956,834855,0
2011-02-18,38.772,39.175,38.477,38.772,737612,0
2011-02-22,38.113,38.576,36.863,36.942,498861,0
2011-02-23,36.952,36.982,35.29,36.706,857568,0
2011-02-24,36.774,36.893,35.643,36.135,852824,0
2011-02-25,36.313,37.159,36.263,37.079,537178,0
2011-02-28,37.404,37.581,36.902,37.434,381082,0
2011-03-01,37.444,37.718,36.115,36.205,366819,0
2011-03-02,36.145,36.803,36.075,36.489,307053,0
2011-03-03,37.022,37.877,36.883,37.671,348678,0
2011-03-04,37.768,37.877,36.725,37.217,301437,0
2011-03-07,37.276,37.474,36.205,36.952,448780,0
2011-03-08,36.932,37.503,36.352,37.178,360931,0
2011-03-09,37.05,37.256,36.706,36.952,537615,0
2011-03-10,36.499,36.499,35.406,35.426,401925,0
2011-03-11,35.377,36.195,34.935,36.027,539776,0
2011-03-14,35.545,36.254,35.18,35.761,264643,0
2011-03-15,34.472,35.919,34.059,35.564,416218,0
2011-03-16,35.329,35.86,34.64,35.023,431083,0
2011-03-17,35.79,35.81,34.906,34.993,364675,0
2011-03-18,34.786,35.711,34.786,35.525,925772,0
2011-03-21,35.721,36.628,35.711,36.529,243246,0
2011-03-22,36.618,36.647,35.899,35.909,328778,0
2011-03-23,35.741,36.283,35.23,36.105,244359,0
2011-03-24,36.389,36.539,35.87,36.273,385411,0
2011-03-25,36.449,37.247,36.37,36.725,209174,0
2011-03-28,36.972,37.041,36.145,36.165,192393,0
2011-03-29,36.145,36.313,35.683,36.283,541344,0
2011-03-30,36.598,36.883,36.273,36.863,525603,0
2011-03-31,36.982,38.005,36.843,37.681,474317,0
2011-04-01,37.956,38.723,37.926,38.447,286735,0
2011-04-04,38.723,39.244,38.596,39.146,599023,0
2011-04-05,38.94,39.363,38.596,38.98,370618,0
2011-04-06,39.127,39.363,38.014,38.605,526077,0
2011-04-07,38.723,38.93,38.005,38.063,333441,0
2011-04-08,38.397,38.625,37.611,37.798,295906,0
2011-04-11,37.818,38.133,37.404,37.887,605421,0
2011-04-12,37.69,37.838,37.06,37.129,529551,0
2011-04-13,37.414,37.414,36.409,36.922,480240,0
2011-04-14,36.389,37.139,36.389,37.099,307344,0
2011-04-15,37.079,37.69,36.863,37.494,276184,0
2011-04-18,36.715,37.129,36.419,37.012,449860,0
2011-04-19,37.109,37.296,36.687,37.168,376733,0
2011-04-20,37.995,39.324,37.946,39.146,1336372,0
2011-04-21,39.353,39.964,39.009,39.955,342520,0
2011-04-25,39.855,40.682,39.412,40.593,969302,0
2011-04-26,41.971,44.824,41.773,44.165,2208977,0
2011-04-27,43.447,44.036,42.208,43.427,1096715,0
2011-04-28,43.27,43.841,42.592,43.073,613449,0
2011-04-29,43.288,44.903,43.2,44.637,666116,0
2011-05-02,44.697,44.844,43.437,43.672,1086183,0
2011-05-03,43.585,43.752,42.266,42.64,598233,0
2011-05-04,42.649,43.141,41.321,41.379,705579,0
2011-05-05,40.888,42.364,40.799,41.705,671484,0
2011-05-06,42.562,43.497,42.334,43.131,839156,0
2011-05-09,43.131,44.205,43.014,44.086,656261,0
2011-05-10,44.273,44.844,43.781,44.155,633952,0
2011-05-11,43.978,44.353,43.21,43.662,672448,0
2011-05-12,43.378,43.988,42.826,43.642,614785,0
2011-05-13,43.546,43.968,43.21,43.298,604399,0
2011-05-16,42.994,43.594,42.472,42.562,638910,0
2011-05-17,42.334,42.796,42.217,42.512,537072,0
2011-05-18,42.728,44.086,42.344,44.066,792683,0
2011-05-19,44.597,45.061,44.244,44.854,724221,0
2011-05-20,44.549,44.747,43.938,44.392,514629,0
2011-05-23,43.388,43.662,42.926,43.298,904002,0
2011-05-24,43.526,43.662,42.786,42.906,433453,0
2011-05-25,42.64,44.647,42.64,44.135,605457,0
2011-05-26,43.929,44.313,43.556,44.135,504794,0
2011-05-27,44.303,45.14,44.215,45.11,524063,0
2011-05-31,45.76,46.232,45.601,46.045,865455,0
2011-06-01,46.113,46.271,44.747,44.834,596734,0
2011-06-02,44.834,45.346,44.323,44.697,399071,0
2011-06-03,44.036,44.392,43.131,43.21,946086,0
2011-06-06,43.338,43.526,42.562,42.631,714499,0
2011-06-07,43.064,43.064,42.295,42.324,534991,0
2011-06-08,42.295,42.324,41.036,41.193,1215996,0
2011-06-09,41.399,42,40.927,41.538,1100104,0
2011-06-10,41.243,41.528,40.799,41.065,477120,0
2011-06-13,41.193,42.738,41.183,41.892,777919,0
2011-06-14,42.344,43.121,42.334,42.728,407874,0
2011-06-15,42.118,42.786,41.124,41.263,538856,0
2011-06-16,41.263,41.725,39.983,40.878,471208,0
2011-06-17,41.369,41.922,40.74,40.77,679135,0
2011-06-20,40.563,41.578,40.563,41.114,491424,0
2011-06-21,41.597,43.791,41.597,43.612,1055024,0
2011-06-22,43.417,43.958,42.512,42.64,650726,0
2011-06-23,41.912,42.708,41.084,42.592,702380,0
2011-06-24,42.64,42.747,41.379,41.822,6818755,0
2011-06-27,41.872,42.678,41.458,42.542,783735,0
2011-06-28,42.916,43.417,42.678,43.151,535323,0
2011-06-29,43.506,44.007,42.964,43.732,432318,0
2011-06-30,43.722,45.16,43.692,44.903,631299,0
2011-07-01,45.199,46.801,45.001,46.172,836214,0
2011-07-05,46.212,47.147,46.202,46.487,670884,0
2011-07-06,46.261,47.354,45.976,47.274,893742,0
2011-07-07,47.748,47.885,46.734,46.811,598914,0
2011-07-08,46.035,46.33,45.533,46.271,385265,0
2011-07-11,45.405,45.69,44.961,45.15,337095,0
2011-07-12,44.854,45.74,44.854,45.208,449329,0
2011-07-13,45.601,46.695,45.356,45.916,558533,0
2011-07-14,45.946,46.251,44.991,45.237,458674,0
2011-07-15,45.395,45.582,44.757,45.415,347737,0
2011-07-18,45.18,45.504,44.824,45.14,411883,0
2011-07-19,45.631,46.065,45.563,45.976,354474,0
2011-07-20,46.251,46.261,45.611,45.897,229288,0
2011-07-21,46.182,46.635,45.976,46.477,349295,0
2011-07-22,46.448,46.448,45.227,45.256,1010170,0
2011-07-25,44.717,45.543,44.578,45.091,787055,0
2011-07-26,48.888,51.663,48.888,50.826,3276700,0
2011-07-27,50.336,51.615,50.207,51.23,1674481,0
2011-07-28,51.153,51.338,49.381,49.735,1876849,0
2011-07-29,48.948,50.267,48.397,49.636,802840,0
2011-08-01,50.257,50.551,49.498,50.168,700517,0
2011-08-02,49.912,50.178,47.461,47.551,1093103,0
2011-08-03,47.728,47.875,45.316,46.754,1380111,0
2011-08-04,46.103,46.103,40.839,40.927,2451806,0
2011-08-05,41.293,42.266,36.715,39.254,3471371,0
2011-08-08,37.798,38.477,34.452,34.747,2876301,0
2011-08-09,35.416,38.84,35.368,38.763,2287077,0
2011-08-10,37.494,39.224,37.316,37.365,1462845,0
2011-08-11,37.926,40.052,37.738,39.274,1364466,0
2011-08-12,39.717,40.358,38.93,39.52,668779,0
2011-08-15,40.159,40.799,39.835,40.779,446196,0
2011-08-16,39.992,40.199,39,39.205,603061,0
2011-08-17,39.639,39.905,38.271,38.635,709502,0
2011-08-18,37.099,37.159,35.27,36.065,1343890,0
2011-08-19,34.896,35.967,34.156,34.61,1688345,0
2011-08-22,35.703,35.87,33.153,33.271,974201,0
2011-08-23,33.557,34.866,32.877,34.836,1733170,0
2011-08-24,34.876,35.89,34.286,35.83,865545,0
2011-08-25,36.165,36.549,34.916,35.033,564222,0
2011-08-26,34.659,36.303,33.902,36.283,570748,0
2011-08-29,36.774,38.506,36.687,38.467,829260,0
2011-08-30,38.053,38.85,37.768,38.596,477816,0
2011-08-31,38.89,39.422,38.341,38.791,744522,0
2011-09-01,39.077,39.254,38.271,38.397,612279,0
2011-09-02,37.198,37.808,36.578,36.618,577082,0
2011-09-06,34.916,35.741,34.61,35.683,982670,0
2011-09-07,36.263,36.813,36.254,36.745,1138570,0
2011-09-08,36.489,38.211,36.489,36.735,960012,0
2011-09-09,36.165,36.409,34.796,34.935,817078,0
2011-09-12,34.256,35.111,31.874,33.742,2536684,0
2011-09-13,33.703,36.125,33.498,35.761,1808077,0
2011-09-14,35.909,37.05,35.003,36.409,1470183,0
2011-09-15,36.982,38.801,36.608,38.655,1057788,0
2011-09-16,38.684,39.185,38.201,38.89,871487,0
2011-09-19,37.848,38.655,37.414,38.271,559844,0
2011-09-20,38.417,39.156,37.414,37.581,907049,0
2011-09-21,37.661,37.661,35.731,35.741,1174510,0
2011-09-22,34.492,34.492,31.727,32.917,1639549,0
2011-09-23,32.917,33.723,32.683,32.897,886855,0
2011-09-26,33.271,35.349,32.692,35.25,1074013,0
2011-09-27,36.313,37.748,35.81,36.125,1114047,0
2011-09-28,36.303,36.559,34.276,34.373,606531,0
2011-09-29,35.495,35.594,33.192,33.971,650576,0
2011-09-30,33.221,34.068,32.663,32.768,1142482,0
2011-10-03,32.483,32.977,30.801,30.89,1146870,0
2011-10-04,30.28,32.179,29.769,32.109,1157430,0
2011-10-05,32.298,34.492,31.952,34.146,1401685,0
2011-10-06,34.196,36.647,34.039,35.81,1304980,0
2011-10-07,35.81,36.195,34.462,35.051,981312,0
2011-10-10,35.614,37.217,35.614,37.149,877857,0
2011-10-11,36.745,37.503,36.479,37.002,605341,0
2011-10-12,37.346,38.487,37.346,38.014,754594,0
2011-10-13,37.591,37.926,36.657,37.661,553961,0
2011-10-14,38.763,39.875,38.417,39.707,847013,0
2011-10-17,39.284,39.461,37.956,38.063,597614,0
2011-10-18,38.261,39.422,37.581,39.146,913372,0
2011-10-19,38.87,39.117,37.178,37.513,764794,0
2011-10-20,37.503,38.073,36.449,37.718,662757,0
2011-10-21,38.181,38.576,37.877,38.457,702159,0
2011-10-24,38.536,41.36,38.437,41.174,976257,0
2011-10-25,40.387,40.387,38.378,38.506,1917654,0
2011-10-26,39.333,39.471,37.631,38.457,1082380,0
2011-10-27,40.099,42.432,39.845,41.852,1781386,0
2011-10-28,41.578,42.876,41.578,42.364,957416,0
2011-10-31,41.754,42.118,41.084,41.124,599459,0
2011-11-01,39.294,40.169,38.397,38.536,1064749,0
2011-11-02,39.52,40.643,39.264,39.785,625610,0
2011-11-03,40.563,41.587,39.599,41.312,604332,0
2011-11-04,40.712,41.036,39.835,40.712,329317,0
2011-11-07,40.533,40.809,39.244,40.348,439098,0
2011-11-08,41.016,41.312,39.855,40.986,564012,0
2011-11-09,39.442,39.915,38.625,39.205,1100500,0
2011-11-10,40.032,40.199,39.019,39.697,631088,0
2011-11-11,40.338,41.822,40.338,41.468,531210,0
2011-11-14,41.124,41.99,40.996,41.379,540334,0
2011-11-15,41.104,42.039,41.094,41.685,484821,0
2011-11-16,41.213,41.822,41.094,41.369,513932,0
2011-11-17,41.203,41.303,39.855,40.159,850009,0
2011-11-18,40.672,40.712,39.058,39.166,647124,0
2011-11-21,38.536,38.546,37.709,37.946,785888,0
2011-11-22,37.641,38.143,37.208,37.384,528029,0
2011-11-23,36.813,36.992,36.303,36.361,522024,0
2011-11-25,36.027,36.715,35.899,36.027,90225,0
2011-11-28,37.484,37.69,36.774,37.336,594457,0
2011-11-29,37.326,39.019,37.031,38.566,761977,0
2011-11-30,40.454,41.084,40.249,41.006,819549,0
2011-12-01,40.75,41.331,40.299,40.779,370956,0
2011-12-02,41.448,41.744,40.967,41.369,611558,0
2011-12-05,42.108,42.393,41.154,41.597,563603,0
2011-12-06,41.754,42.226,41.273,41.922,355666,0
2011-12-07,41.558,42.452,40.976,42.118,412545,0
2011-12-08,41.676,41.942,41.114,41.203,857195,0
2011-12-09,41.124,42.266,40.692,42.198,661672,0
2011-12-12,41.488,41.735,41.055,41.715,852096,0
2011-12-13,42.198,42.482,40.434,40.859,1159542,0
2011-12-14,40.523,40.809,39.707,40.338,1441876,0
2011-12-15,41.046,41.243,40.434,40.868,1625581,0
2011-12-16,41.094,41.862,40.918,41.842,1235851,0
2011-12-19,42.049,42.324,41.341,41.627,1342547,0
2011-12-20,42.572,44.165,42.522,43.911,1048201,0
2011-12-21,43.968,43.968,42.747,43.2,519715,0
2011-12-22,43.298,43.861,43.25,43.447,297684,0
2011-12-23,43.702,44.489,43.556,44.46,448394,0
2011-12-27,44.372,44.647,43.968,44.333,358002,0
2011-12-28,44.43,44.529,43.21,43.692,425411,0
2011-12-29,44.007,44.323,43.781,44.195,355268,0
2011-12-30,44.125,45.336,43.958,45.19,656084,0
2012-01-03,46.744,47.127,45.474,45.7,773690,0
2012-01-04,45.592,46.055,44.981,45.73,441341,0
2012-01-05,45.247,46.055,44.667,45.809,668818,0
2012-01-06,45.779,45.829,45.385,45.425,524891,0
2012-01-09,45.72,45.72,45.031,45.601,536177,0
2012-01-10,46.487,46.773,45.75,45.996,648446,0
2012-01-11,45.877,46.28,45.76,45.857,545030,0
2012-01-12,46.192,46.575,45.69,46.34,768848,0
2012-01-13,45.897,46.801,45.65,46.754,610686,0
2012-01-17,47.059,47.58,46.949,47.481,552983,0
2012-01-18,47.393,48.397,47.294,48.318,542790,0
2012-01-19,48.662,49.222,48.368,49.036,574669,0
2012-01-20,48.958,49.431,48.829,49.262,920050,0
2012-01-23,49.508,49.695,49.056,49.154,737129,0
2012-01-24,48.672,49.567,48.218,49.459,703366,0
2012-01-25,49.508,50.78,49.282,50.64,1184196,0
2012-01-26,50.68,51.506,50.443,51.034,843450,0
2012-01-27,50.974,52.471,50.807,51.88,854328,0
2012-01-30,51.182,52.155,51.084,51.999,1254779,0
2012-01-31,52.233,54.401,51.712,52.687,2244620,0
2012-02-01,53.494,55.108,53.14,53.456,2451247,0
2012-02-02,53.356,53.681,52.834,53.032,1048709,0
2012-02-03,53.131,54.42,52.777,53.837,1612036,0
2012-02-06,53.386,53.956,53.052,53.867,562812,0
2012-02-07,53.651,54.87,53.651,53.947,672535,0
2012-02-08,54.055,54.351,53.671,54.202,571425,0
2012-02-09,54.496,54.616,53.8,54.221,710007,0
2012-02-10,53.512,54.251,53.237,53.956,639414,0
2012-02-13,54.351,55.06,54.202,54.841,697958,0
2012-02-14,54.665,54.9,54.331,54.695,438765,0
2012-02-15,55.089,55.108,53.947,54.341,503905,0
2012-02-16,54.281,56.17,54.192,55.344,845255,0
2012-02-17,55.719,55.719,54.566,55.156,434230,0
2012-02-21,55.404,55.462,54.745,55.01,559266,0
2012-02-22,54.97,55.166,54.735,54.93,360657,0
2012-02-23,54.695,55.354,54.665,55.285,310494,0
2012-02-24,55.02,55.905,55.02,55.806,369506,0
2012-02-27,55.334,55.699,54.92,55.56,366462,0
2012-02-28,55.689,56.349,55.62,56.043,517273,0
2012-02-29,56.229,56.485,55.52,56.053,598497,0
2012-03-01,56.19,56.762,55.915,56.397,528045,0
2012-03-02,56.417,56.554,55.275,55.767,471470,0
2012-03-05,55.58,55.58,53.927,54.685,748731,0
2012-03-06,53.781,53.837,51.408,52.117,1343208,0
2012-03-07,52.481,53.14,52.127,52.825,562606,0
2012-03-08,53.347,54.685,53.347,54.43,416062,0
2012-03-09,54.586,55.462,54.361,55.06,332127,0
2012-03-12,54.98,55.433,54.655,55.03,257735,0
2012-03-13,55.423,56.584,55.265,56.494,623899,0
2012-03-14,56.131,56.683,56.112,56.614,373461,0
2012-03-15,56.742,57.411,56.524,56.998,722522,0
2012-03-16,57.184,57.559,56.693,56.772,944504,0
2012-03-19,56.762,57.943,56.455,57.174,371017,0
2012-03-20,56.693,57.008,55.944,56.829,438241,0
2012-03-21,56.888,57.037,56.309,56.908,379527,0
2012-03-22,56.092,56.584,55.226,55.305,565798,0
2012-03-23,55.324,56.614,54.576,56.269,617824,0
2012-03-26,57.027,57.695,56.437,57.638,545548,0
2012-03-27,57.569,57.953,57.43,57.695,435990,0
2012-03-28,57.46,57.685,55.895,56.918,404202,0
2012-03-29,56.82,57.077,56.131,56.781,447103,0
2012-03-30,57.174,57.282,56.584,56.878,416092,0
2012-04-02,56.82,58.257,56.485,57.725,714974,0
2012-04-03,57.685,57.843,56.958,57.578,655270,0
2012-04-04,56.772,56.928,55.462,56.19,947237,0
2012-04-05,55.934,56.722,55.865,56.19,365437,0
2012-04-09,55.108,55.679,55.079,55.59,412312,0
2012-04-10,55.57,55.767,53.052,53.356,973118,0
2012-04-11,54.291,54.41,53.307,53.456,534694,0
2012-04-12,53.751,55.196,53.631,55,993442,0
2012-04-13,54.89,55.649,54.715,55.069,641086,0
2012-04-16,55.825,55.954,54.468,54.9,714065,0
2012-04-17,55.414,56.141,55.305,55.6,282257,0
2012-04-18,55.423,55.659,55,55.265,514172,0
2012-04-19,55.226,55.964,54.371,54.93,826496,0
2012-04-20,55.166,55.964,54.841,55.689,553583,0
2012-04-23,54.851,55,53.771,54.86,769806,0
2012-04-24,54.841,54.841,54.035,54.459,968699,0
2012-04-25,56.485,57.814,56.092,57.174,1709333,0
2012-04-26,57.194,57.933,56.81,57.49,569104,0
2012-04-27,57.903,59.417,57.784,58.809,1067536,0
2012-04-30,58.66,58.789,57.824,58.66,827002,0
2012-05-01,58.769,60.107,58.68,59.113,811050,0
2012-05-02,58.63,59.782,58.336,59.516,599357,0
2012-05-03,59.31,59.615,58.67,59.044,812856,0
2012-05-04,58.138,58.541,57.49,58.118,1274036,0
2012-05-07,57.421,58.493,57.077,58.158,1106838,0
2012-05-08,57.578,58.346,56.79,58.187,729125,0
2012-05-09,57.204,58.551,57.047,58.158,722204,0
2012-05-10,58.541,58.74,57.312,57.588,571186,0
2012-05-11,57.097,58.177,57.067,57.549,444990,0
2012-05-14,56.82,57.057,55.984,56.082,1105527,0
2012-05-15,56.19,56.339,55.01,55.089,980186,0
2012-05-16,55.423,55.739,53.071,53.169,1400532,0
2012-05-17,53.356,53.396,49.282,49.431,2088903,0
2012-05-18,49.695,49.922,48.682,49.508,1981808,0
2012-05-21,49.587,51.989,49.292,51.143,1699820,0
2012-05-22,51.368,52.028,50.797,51.526,1706990,0
2012-05-23,50.895,52.432,50.561,52.333,746570,0
2012-05-24,52.323,53.002,51.989,52.737,647223,0
2012-05-25,52.423,52.787,51.338,51.722,575385,0
2012-05-29,52.499,53.267,52.077,53.198,779599,0
2012-05-30,52.184,52.452,51.712,52.303,747338,0
2012-05-31,52.224,52.393,51.546,51.663,3477488,0
2012-06-01,50.207,50.73,49.184,49.292,1141650,0
2012-06-04,49.292,49.45,47.805,49.066,770476,0
2012-06-05,48.908,49.508,48.553,49.036,922371,0
2012-06-06,49.607,50.227,49.518,50.019,1151444,0
2012-06-07,50.954,51.418,49.685,49.785,926612,0
2012-06-08,49.607,50.119,48.898,50.039,933589,0
2012-06-11,50.601,50.64,48.368,48.436,861642,0
2012-06-12,48.553,49.017,47.688,49.017,1515411,0
2012-06-13,48.81,48.81,46.645,47.244,1047630,0
2012-06-14,47.157,48.416,47.009,47.845,744727,0
2012-06-15,47.974,48.781,47.815,48.613,422429,0
2012-06-18,48.298,49.046,47.934,48.378,981407,0
2012-06-19,48.613,50.71,48.455,50.128,1401199,0
2012-06-20,50.019,50.925,49.745,50.297,694063,0
2012-06-21,50.277,50.394,48.19,48.278,921381,0
2012-06-22,48.721,49.587,47.954,49.508,1035925,0
2012-06-25,48.702,48.702,48.023,48.248,531347,0
2012-06-26,48.426,49.212,48.17,48.948,705859,0
2012-06-27,48.878,49.095,48.218,48.623,662669,0
2012-06-28,48.2,48.378,46.979,47.776,1068223,0
2012-06-29,49.095,49.883,48.839,49.646,778190,0
2012-07-02,50.019,50.089,48.278,49.105,691163,0
2012-07-03,49.154,50.326,49.154,50.01,347574,0
2012-07-05,49.715,50.925,49.616,50.65,484690,0
2012-07-06,49.883,50.521,49.459,50.128,530350,0
2012-07-09,50.138,50.512,49.371,50.316,598690,0
2012-07-10,50.247,50.77,48.819,49.302,665071,0
2012-07-11,49.441,49.441,48.81,49.105,476908,0
2012-07-12,48.633,49.232,47.373,48.918,427021,0
2012-07-13,49.164,50.65,49.027,50.069,639205,0
2012-07-16,49.981,50.443,49.577,49.656,633187,0
2012-07-17,50.099,50.846,50.019,50.67,776566,0
2012-07-18,50.217,52.834,49.498,51.752,1756768,0
2012-07-19,52.009,53.562,51.84,52.942,920552,0
2012-07-20,52.165,52.578,51.969,52.028,439117,0
2012-07-23,50.581,50.66,49.547,50.492,776295,0
2012-07-24,50.433,50.541,49.282,49.695,628584,0
2012-07-25,49.912,56.17,49.912,55.394,2618894,0
2012-07-26,56.141,56.968,55.55,56.062,958253,0
2012-07-27,56.397,56.634,55.885,56.249,740541,0
2012-07-30,56.309,56.397,54.841,55.835,527735,0
2012-07-31,55.659,56.2,55.108,55.147,685626,0
2012-08-01,55.835,56.072,54.496,54.822,558848,0
2012-08-02,54.43,55.265,54.202,55.127,381469,0
2012-08-03,56.299,56.437,55.739,56.004,304078,0
2012-08-06,56.043,56.465,55.796,56.034,324448,0
2012-08-07,55.825,56.673,55.825,56.554,491799,0
2012-08-08,56.269,56.82,56.024,56.702,380350,0
2012-08-09,56.693,57.077,56.564,56.79,278639,0
2012-08-10,56.407,56.594,56.17,56.584,299956,0
2012-08-13,56.339,56.634,56.092,56.504,686247,0
2012-08-14,56.888,57.963,56.848,57.559,955890,0
2012-08-15,57.519,58.72,57.44,58.541,623207,0
2012-08-16,58.435,59.153,58.406,58.857,765651,0
2012-08-17,58.65,59.044,58.521,58.829,324062,0
2012-08-20,58.64,58.749,57.47,58.031,364483,0
2012-08-21,58.177,58.406,57.174,57.529,325046,0
2012-08-22,57.243,58.098,57.116,58.002,448130,0
2012-08-23,57.903,57.943,57.312,57.715,423484,0
2012-08-24,57.628,58.069,56.878,57.519,544569,0
2012-08-27,57.774,57.833,56.762,56.988,295382,0
2012-08-28,57.087,57.155,56.712,56.848,264609,0
2012-08-29,56.79,57.067,56.594,56.8,204611,0
2012-08-30,56.584,56.702,55.796,55.905,481808,0
2012-08-31,56.445,57.037,55.816,56.839,224458,0
2012-09-04,56.82,57.913,56.2,57.529,535396,0
2012-09-05,57.116,58.098,56.634,57.411,585555,0
2012-09-06,55.354,57.883,53.976,57.057,2000836,0
2012-09-07,57.351,57.351,55.786,56.693,1178047,0
2012-09-10,56.732,58.316,56.524,57.077,1345485,0
2012-09-11,56.82,57.302,56.693,56.928,1119915,0
2012-09-12,57.421,57.421,55.974,56.8,1543546,0
2012-09-13,56.79,59.054,56.475,58.789,1780375,0
2012-09-14,58.809,60.214,58.591,59.88,788064,0
2012-09-17,59.615,59.999,59.173,59.536,648938,0
2012-09-18,59.252,59.595,58.809,58.984,414465,0
2012-09-19,59.133,60.127,58.759,59.792,1006524,0
2012-09-20,59.3,59.919,59.014,59.812,533747,0
2012-09-21,60.147,60.599,60.147,60.559,958978,0
2012-09-24,59.674,60.009,58.964,59.437,718347,0
2012-09-25,59.724,59.841,58.66,58.749,503460,0
2012-09-26,58.789,58.954,57.43,57.598,834295,0
2012-09-27,58.031,58.907,57.913,58.67,447207,0
2012-09-28,58.406,58.483,57.43,58.138,534405,0
2012-10-01,57.804,58.581,57.588,58.031,517792,0
2012-10-02,58.069,58.356,57.47,57.953,318299,0
2012-10-03,58.041,58.296,57.519,58.247,621622,0
2012-10-04,58.66,59.044,58.207,58.72,208376,0
2012-10-05,59.113,59.734,58.907,59.29,283467,0
2012-10-08,59.024,59.083,58.06,58.435,364213,0
2012-10-09,58.306,58.551,57.539,57.973,359815,0
2012-10-10,58.051,58.247,57.675,57.903,451546,0
2012-10-11,58.187,61.003,58.187,60.629,1554013,0
2012-10-12,60.569,61.357,59.999,60.244,1220190,0
2012-10-15,60.254,60.52,59.497,60.471,674962,0
2012-10-16,60.52,61.111,60.52,61.013,423478,0
2012-10-17,60.963,61.208,60.718,60.816,575753,0
2012-10-18,60.432,61.888,59.929,60.549,1128721,0
2012-10-19,60.539,60.579,59.388,59.85,323624,0
2012-10-22,59.773,60.019,59.044,59.88,284085,0
2012-10-23,59.044,59.359,57.784,58.73,812408,0
2012-10-24,60.029,60.52,58.68,59.242,796043,0
2012-10-25,60.244,62.066,59.724,61.858,1177929,0
2012-10-26,61.75,63.787,61.75,63.631,926714,0
2012-10-31,63.757,64.782,62.833,63.138,1253379,0
2012-11-01,63.532,65.076,63.285,64.762,893306,0
2012-11-02,65.176,65.196,64.348,64.525,586181,0
2012-11-05,64.732,65.106,64.358,64.88,705902,0
2012-11-06,65.016,65.186,64.505,65.016,692980,0
2012-11-07,64.34,64.397,62.725,64.005,956602,0
2012-11-08,64.121,64.34,62.99,63.295,640877,0
2012-11-09,62.941,63.65,62.686,63.433,492214,0
2012-11-12,63.394,63.64,62.656,62.745,629370,0
2012-11-13,62.361,62.676,61.809,62.322,1519487,0
2012-11-14,62.911,62.911,61.013,61.317,702851,0
2012-11-15,61.466,61.593,60.177,60.609,975005,0
2012-11-16,60.52,61.681,60.343,61.367,929914,0
2012-11-19,62.104,63.727,61.681,63.335,591670,0
2012-11-20,63.029,63.817,62.891,63.364,325722,0
2012-11-21,63.285,63.708,62.469,63.551,396179,0
2012-11-23,64.034,64.407,63.64,63.995,209974,0
2012-11-26,63.945,64.29,63.295,64.014,598004,0
2012-11-27,63.915,64.25,63.442,63.571,295050,0
2012-11-28,63.305,63.482,62.686,63.394,492060,0
2012-11-29,64.005,64.644,63.413,64.22,711409,0
2012-11-30,64.397,64.594,63.767,64.427,543732,0
2012-12-03,65.086,65.351,63.088,63.216,694388,0
2012-12-04,63.305,63.817,62.783,63.315,373117,0
2012-12-05,63.207,64.191,62.765,63.985,539552,0
2012-12-06,63.767,64.692,63.384,64.604,517916,0
2012-12-07,64.938,67.015,64.712,66.917,1075921,0
2012-12-10,66.621,66.917,66.335,66.759,482496,0
2012-12-11,66.859,67.025,66.365,66.563,511542,0
2012-12-12,66.917,67.045,66.385,66.593,545340,0
2012-12-13,66.257,66.907,65.44,65.794,1009846,0
2012-12-14,66.169,66.395,65.569,66.12,742126,0
2012-12-17,66.217,66.425,65.206,66.247,682845,0
2012-12-18,66.553,67.674,65.923,67.419,1048078,0
2012-12-19,67.489,67.763,66.975,67.054,728389,0
2012-12-20,67.045,67.133,66.395,66.888,424542,0
2012-12-21,66.071,66.956,66.041,66.779,621063,0
2012-12-24,66.739,67.479,66.375,67.005,118587,0
2012-12-26,67.123,67.309,66.601,66.907,440269,0
2012-12-27,66.839,66.985,65.006,66.149,741780,0
2012-12-28,65.784,65.982,65.264,65.323,333879,0
2012-12-31,65.206,66.375,64.978,66.159,1079918,0
2013-01-02,67.901,70.262,67.773,69.466,1353939,0
2013-01-03,69.594,69.751,68.53,68.913,622191,0
2013-01-04,69.012,69.181,68.569,68.952,425024,0
2013-01-07,68.472,68.992,68.363,68.52,408689,0
2013-01-08,68.482,68.728,68.097,68.177,228097,0
2013-01-09,68.482,68.943,68.482,68.856,175717,0
2013-01-10,69.249,69.249,68.393,69.181,188597,0
2013-01-11,69.161,69.76,68.688,69.692,507827,0
2013-01-14,69.426,69.623,69.072,69.288,341941,0
2013-01-15,68.913,69.505,68.658,68.856,403550,0
2013-01-16,68.787,69.161,68.492,68.913,218703,0
2013-01-17,69.249,70.401,69.012,70.144,455112,0
2013-01-18,70.027,70.194,69.278,69.987,267898,0
2013-01-22,70.134,70.596,69.918,70.184,272665,0
2013-01-23,70.518,70.844,70.105,70.764,435742,0
2013-01-24,70.568,71.393,69.623,70.361,236968,0
2013-01-25,70.44,71.06,69.799,71.06,443584,0
2013-01-28,71.05,71.178,70.371,70.636,321074,0
2013-01-29,70.568,70.96,70.262,70.834,227742,0
2013-01-30,70.764,71.01,70.105,70.233,248963,0
2013-01-31,70.067,70.912,69.692,70.656,529648,0
2013-02-01,71.286,72.822,70.904,72.231,645256,0
2013-02-04,71.59,71.907,71.109,71.473,380297,0
2013-02-05,71.837,72.211,71.354,71.473,512734,0
2013-02-06,71.7,75.085,71.473,72.418,1361244,0
2013-02-07,71.07,71.955,70.49,71.473,1112267,0
2013-02-08,71.563,71.975,70.764,71.266,1008483,0
2013-02-11,71,71.572,70.577,71.413,504062,0
2013-02-12,71.473,71.778,70.725,71.335,578851,0
2013-02-13,71.354,72.507,71.354,72.249,627735,0
2013-02-14,71.847,72.614,71.59,72.279,491673,0
2013-02-15,72.378,72.892,71.887,72.221,512688,0
2013-02-19,72.339,72.448,71.306,72.015,464616,0
2013-02-20,71.925,71.925,69.78,69.869,595495,0
2013-02-21,69.456,69.456,67.703,68.758,886738,0
2013-02-22,69.122,69.346,68.442,69.052,465129,0
2013-02-25,69.426,69.594,67.143,67.222,423423,0
2013-02-26,67.449,68.708,67.349,68.638,752161,0
2013-02-27,68.658,70.606,68.658,70.213,461748,0
2013-02-28,70.262,70.96,70.204,70.44,382426,0
2013-03-01,69.849,71,69.052,70.725,277702,0
2013-03-04,70.262,71.138,69.957,71.05,213256,0
2013-03-05,71.384,72.546,71.256,72.231,545852,0
2013-03-06,72.231,75.94,72.172,74.809,2558187,0
2013-03-07,74.799,75.773,74.661,75.606,1056586,0
2013-03-08,75.773,76.265,75.329,75.529,950493,0
2013-03-11,75.547,75.99,75.135,75.95,518396,0
2013-03-12,75.862,76.324,75.577,76.177,418038,0
2013-03-13,76.167,76.668,75.339,76.245,459317,0
2013-03-14,76.628,77.888,76.294,76.856,836134,0
2013-03-15,76.494,77.072,75.94,76.414,541904,0
2013-03-18,74.975,76.344,74.965,76.294,376077,0
2013-03-19,76.454,77.022,75.577,76.394,602060,0
2013-03-20,76.916,77.397,76.798,77.26,566746,0
2013-03-21,76.549,77.112,75.96,76.265,757095,0
2013-03-22,76.638,76.758,75.635,75.97,598012,0
2013-03-25,76.265,76.827,75.349,75.853,396807,0
2013-03-26,76.215,76.384,75.509,75.98,552170,0
2013-03-27,75.212,75.557,74.621,75.547,318642,0
2013-03-28,75.597,76.314,75.241,76.274,369104,0
2013-04-01,76.04,76.245,75.145,75.567,476444,0
2013-04-02,75.843,75.881,74.711,74.888,367465,0
2013-04-03,74.661,74.985,73.027,73.865,650448,0
2013-04-04,74.18,74.691,73.598,74.17,254128,0
2013-04-05,72.822,74.365,72.702,74.21,317620,0
2013-04-08,74.316,74.898,73.786,74.898,191459,0
2013-04-09,75.005,75.212,74.505,74.74,222459,0
2013-04-10,71.247,73.371,70.854,72.329,2665991,0
2013-04-11,73.54,73.54,72.015,72.792,644785,0
2013-04-12,72.468,72.682,71.837,72.211,452523,0
2013-04-15,72.162,72.309,70.93,71.6,952107,0
2013-04-16,72.388,73.54,71.955,73.116,687265,0
2013-04-17,72.487,73.146,72.132,72.928,728116,0
2013-04-18,73.126,73.313,71.897,72.585,442945,0
2013-04-19,72.742,74.12,72.329,73.776,682535,0
2013-04-22,74.306,75.212,73.342,74.789,467574,0
2013-04-23,75.349,76.274,74.829,76.088,582637,0
2013-04-24,76.177,78.057,76.04,76.512,526202,0
2013-04-25,76.808,78.283,76.559,77.407,335030,0
2013-04-26,77.25,77.417,75.823,76.04,312658,0
2013-04-29,76.04,76.167,74.455,75.606,636771,0
2013-04-30,75.499,76.354,74.819,75.881,447069,0
2013-05-01,75.606,75.753,74.534,74.681,427422,0
2013-05-02,74.955,76.444,74.425,76.245,331332,0
2013-05-03,77.082,78.283,77.082,77.997,545576,0
2013-05-06,77.289,77.83,76.284,77.723,576772,0
2013-05-07,77.723,78.755,77.299,78.539,396687,0
2013-05-08,78.233,78.46,77.446,78.411,367264,0
2013-05-09,78.243,78.529,77.338,77.614,367149,0
2013-05-10,77.653,77.849,77.2,77.762,321070,0
2013-05-13,77.485,77.643,76.628,76.886,205144,0
2013-05-14,76.778,78.42,76.778,78.204,417292,0
2013-05-15,78.017,78.509,77.387,78.322,536949,0
2013-05-16,78.136,78.194,77.534,77.604,319152,0
2013-05-17,77.781,79.384,77.752,79.384,445208,0
2013-05-20,79.089,79.355,78.637,79.345,509889,0
2013-05-21,79.326,79.444,78.666,78.981,276788,0
2013-05-22,79.277,81.265,79.228,79.817,1228137,0
2013-05-23,79.001,79.897,77.713,79.345,505727,0
2013-05-24,78.981,78.981,77.554,78.755,318771,0
2013-05-28,80.418,82.278,79.926,81.647,863609,0
2013-05-29,81.56,82.042,80.418,81.737,438669,0
2013-05-30,81.61,83.478,81.6,83.015,729939,0
2013-05-31,82.711,83.812,82.681,83.164,985815,0
2013-06-03,83.379,83.379,81.677,83.065,723004,0
2013-06-04,82.937,83.666,82.14,82.966,695253,0
2013-06-05,82.701,82.81,80.941,81.6,1009495,0
2013-06-06,81.6,81.982,80.537,81.756,341268,0
2013-06-07,82.062,82.651,81.077,82.159,319052,0
2013-06-10,82.406,82.976,81.895,82.592,277941,0
2013-06-11,81.785,82.582,80.438,81.677,420117,0
2013-06-12,82.465,82.465,80.871,80.891,268674,0
2013-06-13,80.733,82.032,80.566,81.825,483089,0
2013-06-14,81.925,82.169,81.206,81.372,519460,0
2013-06-17,82.169,82.642,81.461,81.57,463964,0
2013-06-18,81.785,82.347,81.61,81.707,725583,0
2013-06-19,81.785,82.337,81.432,81.629,576100,0
2013-06-20,81.018,81.275,79.001,79.218,494050,0
2013-06-21,79.474,79.502,77.092,79.129,594350,0
2013-06-24,78.223,80.034,76.943,79.464,812965,0
2013-06-25,80.191,80.713,79.474,80.625,537585,0
2013-06-26,81.008,84.07,81.008,82.859,1069600,0
2013-06-27,83.498,83.99,82.79,83.204,1151117,0
2013-06-28,82.741,83.154,81.5,82.701,980134,0
2013-07-01,83.065,84.767,82.976,84.384,530990,0
2013-07-02,84.285,84.324,82.387,82.957,745619,0
2013-07-03,82.582,83.243,82.042,82.879,370287,0
2013-07-05,83.587,83.981,83.283,83.931,192244,0
2013-07-08,84.404,84.698,83.99,84.698,524707,0
2013-07-09,85.15,85.604,84.621,84.956,380616,0
2013-07-10,85.369,85.89,84.502,84.767,570426,0
2013-07-11,86.076,86.165,85.437,85.87,460319,0
2013-07-12,85.683,86.086,85.29,86.017,262581,0
2013-07-15,85.959,86.165,85.073,85.32,356888,0
2013-07-16,85.456,85.486,83.045,83.597,585059,0
2013-07-17,83.773,84.334,83.676,83.891,483448,0
2013-07-18,83.881,84.05,81.54,83.773,950017,0
2013-07-19,83.676,83.861,83.015,83.144,554886,0
2013-07-22,83.204,83.756,82.741,83.647,427580,0
2013-07-23,83.802,84.492,83.273,83.389,364586,0
2013-07-24,83.597,83.763,82.111,82.445,565480,0
2013-07-25,79.917,80.683,75.881,77.2,3254949,0
2013-07-26,76.718,76.718,73.294,74.2,3069200,0
2013-07-29,73.894,76.906,73.274,75.479,2587436,0
2013-07-30,74.681,75.389,74.041,74.73,1409157,0
2013-07-31,74.917,76.128,74.405,75.597,1252593,0
2013-08-01,76.205,77.495,76.06,77.25,1642501,0
2013-08-02,77.25,77.309,76.364,76.484,888642,0
2013-08-05,76.265,76.314,75.065,75.626,770488,0
2013-08-06,75.606,75.616,74.945,75.577,944301,0
2013-08-07,75.095,75.479,74.621,74.671,974611,0
2013-08-08,75.439,78.047,75.369,77.987,1286172,0
2013-08-09,77.733,78.618,77.554,78.223,1080366,0
2013-08-12,77.762,78.47,76.906,78.401,1101104,0
2013-08-13,78.047,79.267,77.938,79.168,1828435,0
2013-08-14,79.119,79.897,78.48,79.778,1401673,0
2013-08-15,78.952,79.109,78.204,78.578,1387724,0
2013-08-16,78.401,79.129,77.987,78.706,868027,0
2013-08-19,78.637,80.201,78.283,78.411,955706,0
2013-08-20,78.46,78.853,78.087,78.548,880509,0
2013-08-21,78.381,78.716,77.733,78.283,1178713,0
2013-08-22,78.44,79.129,77.742,78.873,728518,0
2013-08-23,78.971,80.054,78.588,79.778,496925,0
2013-08-26,79.691,81.313,79.691,80.161,440044,0
2013-08-27,79.267,79.572,78.627,78.646,571554,0
2013-08-28,78.499,79.612,78.499,79.267,433176,0
2013-08-29,79.051,79.956,79.051,79.661,196301,0
2013-08-30,79.808,79.917,78.913,79.069,287954,0
2013-09-03,80.054,80.831,78.765,79.238,323110,0
2013-09-04,79.218,80.221,78.676,79.748,904767,0
2013-09-05,79.709,81.047,79.691,80.969,1048306,0
2013-09-06,81.295,82.367,80.211,82.052,2193349,0
2013-09-09,82.071,83.637,81.953,83.144,766218,0
2013-09-10,83.647,84.985,83.399,84.215,809640,0
2013-09-11,84.225,85.713,84.139,84.956,816830,0
2013-09-12,85.16,85.3,84.168,84.295,661023,0
2013-09-13,84.552,85.369,84.215,84.886,541083,0
2013-09-16,86.45,86.45,85.29,85.447,306325,0
2013-09-17,85.359,85.88,85.111,85.87,291016,0
2013-09-18,85.998,86.794,85.388,86.569,601735,0
2013-09-19,86.963,88.368,86.45,88.006,984127,0
2013-09-20,88.015,88.163,86.628,87.021,471596,0
2013-09-23,86.717,87.05,86.165,86.46,427725,0
2013-09-24,86.294,86.745,85.87,86.145,533798,0
2013-09-25,86.343,86.667,85.466,85.85,552553,0
2013-09-26,86.214,86.677,85.733,86.204,433634,0
2013-09-27,85.92,86.294,85.339,85.486,519738,0
2013-09-30,84.767,86.304,84.275,86.008,415681,0
2013-10-01,85.91,86.814,85.644,86.765,601392,0
2013-10-02,86.372,88.33,85.654,88.222,632717,0
2013-10-03,88.143,88.488,87.041,87.443,923983,0
2013-10-04,87.433,89.511,87.433,88.941,777537,0
2013-10-07,88.291,89.137,87.603,87.623,459264,0
2013-10-08,87.593,87.633,84.463,85.13,795812,0
2013-10-09,85.29,85.495,83.706,84.562,538773,0
2013-10-10,85.456,87.109,85.456,86.628,382391,0
2013-10-11,88.577,89.167,87.739,88.822,999516,0
2013-10-14,88.388,89.147,88.153,88.772,382759,0
2013-10-15,88.311,89.196,88.272,88.762,763609,0
2013-10-16,89.325,89.531,88.478,88.999,614624,0
2013-10-17,88.732,90.288,88.732,90.288,400813,0
2013-10-18,90.436,91.006,89.266,89.325,837348,0
2013-10-21,89.325,89.511,87.778,88.862,946971,0
2013-10-22,89.147,89.835,88.703,89.196,650776,0
2013-10-23,90.239,93.24,90.111,91.035,1184637,0
2013-10-24,91.489,91.715,89.845,90.969,413520,0
2013-10-25,91.41,91.439,89.6,90.879,545427,0
2013-10-28,90.87,91.194,89.954,90.219,355964,0
2013-10-29,90.555,90.584,89.707,90.248,309119,0
2013-10-30,89.994,90.555,89.047,89.216,539493,0
2013-10-31,89.401,90.78,89.401,90.2,545084,0
2013-11-01,90.161,90.86,89.481,89.915,270562,0
2013-11-04,89.964,91.064,89.815,91.025,324433,0
2013-11-05,90.671,91.627,89.895,91.154,676978,0
2013-11-06,91.567,93.616,91.293,92.709,813041,0
2013-11-07,92.709,93.28,90.308,90.308,750388,0
2013-11-08,90.338,91.114,89.994,91.045,392391,0
2013-11-11,90.7,91.479,90.584,91.223,377761,0
2013-11-12,91.184,91.469,90.496,90.613,518346,0
2013-11-13,90.446,91.637,90.258,91.557,665794,0
2013-11-14,91.902,93.113,91.41,93.083,313648,0
2013-11-15,93.063,93.999,92.846,93.103,400143,0
2013-11-18,93.113,93.378,91.686,91.795,539028,0
2013-11-19,91.498,91.931,90.248,90.338,580571,0
2013-11-20,90.555,91.666,90.229,90.623,397920,0
2013-11-21,91.203,92.709,90.86,92.237,704037,0
2013-11-22,92.335,95.612,92.178,95.503,819420,0
2013-11-25,95.405,95.75,94.086,94.451,527301,0
2013-11-26,94.461,94.953,93.999,94.116,475204,0
2013-11-27,94.126,94.323,93.556,94.076,522830,0
2013-11-29,94.313,95.041,94.234,94.5,126675,0
2013-12-02,94.715,97.029,94.707,96.144,1007472,0
2013-12-03,95.75,100.11,94.707,95.059,586656,0
2013-12-04,94.715,95.298,94.274,94.875,517171,0
2013-12-05,94.491,94.845,93.616,94.048,418514,0
2013-12-06,94.875,97.197,94.875,95.956,555600,0
2013-12-09,95.878,96.538,95.328,95.484,384281,0
2013-12-10,95.259,95.444,94.451,94.627,380852,0
2013-12-11,93.083,93.712,91.577,91.666,809013,0
2013-12-12,91.371,92.354,90.229,90.328,793228,0
2013-12-13,90.681,90.87,89.531,89.61,1370875,0
2013-12-16,90.052,91.843,90.052,91.006,690094,0
2013-12-17,90.969,91.332,89.885,91.273,453310,0
2013-12-18,91.233,92.68,90.671,92.592,814673,0
2013-12-19,92.217,93.122,91.873,93.113,753413,0
2013-12-20,93.014,95.385,92.886,94.715,784574,0
2013-12-23,95.049,95.434,93.28,93.319,358223,0
2013-12-24,93.516,97.492,93.516,96.96,552268,0
2013-12-26,97.541,97.541,95.848,96.548,301559,0
2013-12-27,96.714,96.714,95.533,95.818,267969,0
2013-12-30,95.701,96.094,95.179,95.828,239008,0
2013-12-31,96.184,97.384,95.976,97.295,439510,0
2014-01-02,96.588,96.941,94.905,95.414,958047,0
2014-01-03,95.583,95.828,94.885,94.924,453925,0
2014-01-06,95.612,95.72,94.323,94.825,373333,0
2014-01-07,95.089,95.278,94.667,94.865,528369,0
2014-01-08,94.835,95.474,94.637,95.199,609186,0
2014-01-09,95.513,95.918,94.618,95.573,240948,0
2014-01-10,95.838,96.568,95.662,95.838,325263,0
2014-01-13,95.603,96.37,93.182,93.221,544356,0
2014-01-14,93.398,95.119,93.073,94.905,405138,0
2014-01-15,95.041,95.928,95.041,95.918,355240,0
2014-01-16,95.583,95.976,95.503,95.898,217589,0
2014-01-17,95.662,96.428,95.513,96.094,559562,0
2014-01-21,96.912,96.931,95.898,96.054,535861,0
2014-01-22,96.134,96.478,95.908,96.154,728876,0
2014-01-23,95.711,96.084,94.293,94.637,650959,0
2014-01-24,93.664,94.019,90.83,91.025,877122,0
2014-01-27,91.253,92.109,89.411,91.41,894066,0
2014-01-28,91.607,92.01,91.194,91.607,278339,0
2014-01-29,91.055,93.635,90.81,92.217,680820,0
2014-01-30,92.896,93.85,92.453,92.779,742534,0
2014-01-31,91.705,94.165,91.666,92.816,1135750,0
2014-02-03,92.826,93.407,90.496,90.81,940591,0
2014-02-04,92.267,94.647,91.765,94.491,1953745,0
2014-02-05,90.081,97.285,89.137,95.328,1986360,0
2014-02-06,94.963,95.199,93.083,94.481,1477525,0
2014-02-07,94.775,95.219,93.781,94.391,731640,0
2014-02-10,94.51,95.848,93.626,95.474,675971,0
2014-02-11,95.414,96.733,95.069,96.262,639116,0
2014-02-12,96.588,97.059,96.134,96.578,741523,0
2014-02-13,95.848,97.256,95.642,96.389,487456,0
2014-02-14,96.34,97.422,96.084,97.127,322411,0
2014-02-18,96.892,97.748,96.498,96.644,461656,0
2014-02-19,96.626,98.199,96.35,96.588,540088,0
2014-02-20,96.518,97.531,95.966,97.147,381944,0
2014-02-21,97.619,98.365,97.117,97.886,524863,0
2014-02-24,97.876,99.169,97.876,98.544,475778,0
2014-02-25,98.464,99.039,97.797,98.023,323463,0
2014-02-26,98.003,99.98,98.003,98.385,635592,0
2014-02-27,98.404,99.63,97.757,97.905,675225,0
2014-02-28,97.866,99.94,97.866,99.73,700366,0
2014-03-03,99.409,100.17,98.627,99.68,547609,0
2014-03-04,100.62,100.9,99.97,100.31,626307,0
2014-03-05,100.32,100.83,99.96,100.45,415047,0
2014-03-06,100.48,101.58,100.05,101.32,590019,0
2014-03-07,101.64,102.08,101.2,101.37,503964,0
2014-03-10,101.22,102.45,101,102.34,491746,0
2014-03-11,102.34,103.38,101.34,101.79,507160,0
2014-03-12,101.3,101.34,99.86,100.62,740337,0
2014-03-13,100.77,101.99,100.03,100.07,402001,0
2014-03-14,99.93,101.06,99.249,99.71,590961,0
2014-03-17,99.93,100.55,99.349,99.94,507313,0
2014-03-18,100.04,102.08,100.04,101.45,839070,0
2014-03-19,101.19,101.59,99.66,100.46,735797,0
2014-03-20,100.09,100.85,99.52,100.47,547374,0
2014-03-21,101.21,101.45,100.16,100.63,749822,0
2014-03-24,101.24,102.06,98.023,98.697,907273,0
2014-03-25,99.259,100.32,98.885,99.139,448644,0
2014-03-26,99.52,99.85,97.049,97.067,504843,0
2014-03-27,97.039,97.462,95.76,96.607,372114,0
2014-03-28,96.793,97.422,96.498,97.107,267159,0
2014-03-31,97.817,98.647,97.364,97.589,623707,0
2014-04-01,98.013,98.677,97.531,98.597,621777,0
2014-04-02,98.736,99.139,98.414,99.029,734933,0
2014-04-03,99.239,99.469,97.914,98.237,516114,0
2014-04-04,98.939,99.199,96.271,96.783,412759,0
2014-04-07,96.438,97.067,94.254,94.825,484195,0
2014-04-08,94.421,96.626,94.136,95.573,731044,0
2014-04-09,95.868,96.931,95.328,96.902,355851,0
2014-04-10,96.862,97.482,94.363,94.461,534811,0
2014-04-11,93.969,95.308,93.556,93.626,440272,0
2014-04-14,94.461,95.031,93.712,94.293,635129,0
2014-04-15,94.677,95.543,93.684,95.022,419627,0
2014-04-16,95.73,97.541,95.642,97.501,586419,0
2014-04-17,97.422,98.727,97.197,98.404,840813,0
2014-04-21,98.544,100.08,98.404,100.06,739113,0
2014-04-22,100.11,100.62,99.279,99.86,717338,0
2014-04-23,99.69,101.01,94.55,94.963,1379424,0
2014-04-24,94.983,95.593,93.004,93.586,1515106,0
2014-04-25,93.211,93.466,90.997,91.577,1140561,0
2014-04-28,91.941,93.369,90.376,91.41,1151888,0
2014-04-29,91.912,92.109,90.74,91.154,786814,0
2014-04-30,91.025,92.079,89.61,90.633,1103074,0
2014-05-01,90.613,91.863,90.219,90.69,562318,0
2014-05-02,90.929,92.01,90.86,91.853,540477,0
2014-05-05,91.114,91.557,90.328,91.174,550230,0
2014-05-06,91.094,91.715,90.436,91.134,545158,0
2014-05-07,91.508,91.775,90.889,91.41,683677,0
2014-05-08,91.006,92.207,90.376,90.535,632497,0
2014-05-09,90.456,90.959,89.669,90.258,659944,0
2014-05-12,90.879,92.059,90.446,91.961,852066,0
2014-05-13,92.059,93.25,91.863,92.02,731727,0
2014-05-14,92.277,92.729,91.459,91.527,489336,0
2014-05-15,90.988,91.498,88.989,90.476,791776,0
2014-05-16,90.899,92.383,90.81,91.597,640353,0
2014-05-19,91.313,92.217,91.045,91.323,400053,0
2014-05-20,91.391,91.695,90.072,90.406,439180,0
2014-05-21,90.84,91.323,89.382,89.747,675314,0
2014-05-22,90.268,91.055,89.717,90.229,442701,0
2014-05-23,90.268,91.371,90.032,91.332,565554,0
2014-05-27,91.332,91.725,90.486,90.889,467809,0
2014-05-28,90.879,91.223,90.042,90.121,512343,0
2014-05-29,90.396,91.765,89.915,91.735,487450,0
2014-05-30,91.547,91.931,90.545,90.613,551083,0
2014-06-02,90.603,91.124,89.707,90.909,575705,0
2014-06-03,89.581,90.181,89.226,89.362,916978,0
2014-06-04,89.236,90.466,88.999,90.328,598954,0
2014-06-05,90.466,90.535,89.629,90.141,437981,0
2014-06-06,90.496,90.535,89.501,89.815,532955,0
2014-06-09,89.777,90.456,89.61,89.924,425045,0
2014-06-10,89.845,90.298,89.127,89.679,529537,0
2014-06-11,89.401,89.707,88.961,89.276,390660,0
2014-06-12,90.219,92.492,90.171,90.929,1209556,0
2014-06-13,91.174,92.02,90.71,91.922,508473,0
2014-06-16,91.853,92.641,91.41,92.354,525392,0
2014-06-17,92.326,93.95,91.931,93.221,647334,0
2014-06-18,92.926,93.674,91.99,93.192,816496,0
2014-06-19,93.152,94.795,92.995,94.401,837913,0
2014-06-20,94.53,94.715,93.703,94.086,618538,0
2014-06-23,94.205,94.323,93.556,93.606,467155,0
2014-06-24,93.506,94.076,91.99,92.345,506897,0
2014-06-25,92.492,94.086,92.453,93.516,695977,0
2014-06-26,93.526,93.752,92.049,92.65,500283,0
2014-06-27,92.168,92.562,91.43,92.198,616318,0
2014-06-30,92.069,93.162,91.577,93.024,908559,0
2014-07-01,93.29,94.293,93.192,93.95,483355,0
2014-07-02,93.664,94.205,93.024,93.3,414199,0
2014-07-03,93.132,94.343,92.856,93.82,264778,0
2014-07-07,93.506,94.076,91.912,92.257,625179,0
2014-07-08,92.059,92.207,91.371,91.469,432404,0
2014-07-09,91.735,91.931,90.662,91.902,702793,0
2014-07-10,90.939,91.508,90.239,91.459,895403,0
2014-07-11,91.263,92.188,90.929,92.158,556645,0
2014-07-14,92.631,93.034,92.227,92.836,680363,0
2014-07-15,93.81,95.356,93.674,95.249,1594390,0
2014-07-16,95.444,96.763,94.885,96.674,1560980,0
2014-07-17,96.164,96.941,95.513,95.701,637649,0
2014-07-18,96.104,96.654,95.385,96.578,705174,0
2014-07-21,96.398,96.635,95.239,95.652,507306,0
2014-07-22,95.995,96.31,95.119,95.169,899432,0
2014-07-23,95.454,96.164,90.83,91.41,2564006,0
2014-07-24,91.705,94.54,91.705,93.93,1402143,0
2014-07-25,93.752,95.022,93.546,94.56,543221,0
2014-07-28,94.421,94.963,93.969,94.934,632120,0
2014-07-29,95.003,95.348,94.293,94.303,447822,0
2014-07-30,94.411,94.609,92.316,92.631,580304,0
2014-07-31,92.01,92.287,89.521,89.551,610116,0
2014-08-01,89.541,90.997,89.353,90.73,756775,0
2014-08-04,91.498,93.85,91.064,93.791,1095685,0
2014-08-05,93.486,93.94,92.532,92.779,919026,0
2014-08-06,92.297,92.816,92.227,92.601,531332,0
2014-08-07,92.866,93.202,91.725,92.168,494765,0
2014-08-08,92.502,92.966,92.02,92.816,252934,0
2014-08-11,93.388,93.732,92.582,92.65,354530,0
2014-08-12,92.522,93.771,92.257,93.486,581502,0
2014-08-13,93.546,94.116,93.004,94.039,274673,0
2014-08-14,94.165,95.239,93.81,95.219,530953,0
2014-08-15,95.454,95.691,94.029,94.815,383845,0
2014-08-18,94.983,97.137,94.845,96.892,719788,0
2014-08-19,96.902,97.886,96.548,97.748,746929,0
2014-08-20,97.541,98.053,97.137,97.826,445540,0
2014-08-21,97.719,98.219,97.107,97.384,314250,0
2014-08-22,97.304,97.561,96.664,97.452,205595,0
2014-08-25,97.787,98.474,97.334,98.276,398877,0
2014-08-26,98.365,98.365,97.521,97.639,348252,0
2014-08-27,97.807,97.817,96.803,97.029,353886,0
2014-08-28,96.478,97.531,96.478,97.247,446379,0
2014-08-29,97.384,97.599,96.644,97.452,374817,0
2014-09-02,97.207,97.709,96.941,97.059,493892,0
2014-09-03,97.187,97.807,97.117,97.492,522726,0
2014-09-04,97.422,97.541,95.444,95.77,613548,0
2014-09-05,95.593,96.104,95.338,95.918,310145,0
2014-09-08,95.76,96.124,95.012,95.139,391881,0
2014-09-09,95.079,95.474,93.606,94.224,567367,0
2014-09-10,94.254,94.905,93.969,94.52,447287,0
2014-09-11,94.076,94.993,93.781,94.353,382934,0
2014-09-12,94.274,94.5,93.132,93.93,475519,0
2014-09-15,93.93,94.205,93.506,93.86,264436,0
2014-09-16,93.801,94.953,93.526,94.697,365980,0
2014-09-17,94.431,96.35,94.431,96.252,942007,0
2014-09-18,96.508,96.882,96.38,96.538,512094,0
2014-09-19,96.684,96.833,95.199,95.278,464506,0
2014-09-22,95.031,95.366,93.349,93.417,586518,0
2014-09-23,92.641,92.916,91.814,91.863,827450,0
2014-09-24,91.765,92.059,91.184,91.785,591368,0
2014-09-25,91.449,91.765,90.8,90.8,501374,0
2014-09-26,90.85,91.371,90.613,91.154,334558,0
2014-09-29,90.209,91.323,90.209,90.84,274077,0
2014-09-30,90.79,90.79,89.117,89.491,762689,0
2014-10-01,89.335,89.335,87.258,87.473,677698,0
2014-10-02,86.982,87.808,85.92,87.672,1061237,0
2014-10-03,88.163,89.285,88.006,88.616,484937,0
2014-10-06,88.912,89.107,87.729,88.044,476456,0
2014-10-07,87.662,88.035,87.079,87.079,626684,0
2014-10-08,86.982,87.847,85.427,87.778,771799,0
2014-10-09,87.642,88.232,86.145,86.745,970152,0
2014-10-10,86.382,86.864,82.79,83.035,1450874,0
2014-10-13,82.731,83.518,80.015,80.124,1356262,0
2014-10-14,80.201,82.169,77.8,80.281,1240349,0
2014-10-15,80.231,82.661,78.43,82.387,1272618,0
2014-10-16,81.176,83.881,80.566,83.763,800800,0
2014-10-17,84.975,85.88,84.197,84.807,835262,0
2014-10-20,84.522,86.066,84.483,85.979,394119,0
2014-10-21,86.992,88.694,86.598,88.537,889214,0
2014-10-22,90.219,90.526,86.598,87.169,1173733,0
2014-10-23,87.977,88.792,87.593,88.054,515438,0
2014-10-24,87.778,89.649,87.709,89.501,862649,0
2014-10-27,88.922,89.305,87.907,89.009,1034161,0
2014-10-28,89.391,91.144,89.009,90.879,617060,0
2014-10-29,90.78,91.479,89.521,89.994,496754,0
2014-10-30,89.481,92.02,89.107,91.42,511308,0
2014-10-31,92.364,93.162,91.912,93.093,533032,0
2014-11-03,93.083,93.96,92.562,93.26,979580,0
2014-11-04,92.826,93.801,92.729,93.436,1216544,0
2014-11-05,94.195,94.637,93.407,94.382,1028827,0
2014-11-06,94.353,94.707,93.693,93.83,1144320,0
2014-11-07,93.96,94.058,92.856,93.309,1363784,0
2014-11-10,93.496,94.323,93.329,94.076,488204,0
2014-11-11,93.93,94.303,93.417,93.771,361652,0
2014-11-12,93.703,94.55,93.496,94.323,416973,0
2014-11-13,94.481,94.885,93.202,93.506,352011,0
2014-11-14,93.349,94.076,93.211,93.999,421692,0
2014-11-17,93.92,94.785,93.654,93.96,397455,0
2014-11-18,93.95,94.755,93.546,94.264,600022,0
2014-11-19,94.274,94.274,92.787,93.703,494266,0
2014-11-20,93.231,94.264,92.866,94.126,434715,0
2014-11-21,94.963,95.908,93.969,94.431,327826,0
2014-11-24,94.471,95.149,93.635,94.59,553248,0
2014-11-25,95.149,95.229,94.391,94.471,229206,0
2014-11-26,94.471,95.239,93.576,95.239,344768,0
2014-11-28,94.745,95.079,94.234,94.54,367094,0
2014-12-01,94.59,94.735,93.319,93.712,1338187,0
2014-12-02,93.644,95.838,93.319,95.543,1181879,0
2014-12-03,95.454,97.117,95.219,97.019,582340,0
2014-12-04,97.029,97.963,96.104,96.617,700452,0
2014-12-05,96.588,96.931,95.701,95.956,433087,0
2014-12-08,95.553,95.711,94.58,95.079,474426,0
2014-12-09,94.116,94.56,93.566,94.185,898010,0
2014-12-10,94.029,94.067,92.188,92.247,631085,0
2014-12-11,92.502,92.856,91.745,92,941648,0
2014-12-12,90.988,91.695,90.69,90.71,493010,0
2014-12-15,91.134,91.203,89.845,90.69,639097,0
2014-12-16,90.209,91.971,89.62,90.356,758459,0
2014-12-17,90.555,92.582,90.248,92.287,539181,0
2014-12-18,92.966,93.616,92.443,93.3,459300,0
2014-12-19,93.684,94.57,93.606,94.205,549095,0
2014-12-22,94.5,95.414,94.224,95.385,332368,0
2014-12-23,95.494,96.654,95.308,96.389,452081,0
2014-12-24,96.32,97.589,96.32,96.931,543683,0
2014-12-26,97.187,97.227,96.694,96.852,300577,0
2014-12-29,96.35,96.931,95.73,95.779,300064,0
2014-12-30,95.318,96.045,94.993,95.119,318145,0
2014-12-31,95.454,95.454,93.703,93.87,785113,0
2015-01-02,93.703,94.461,93.024,94.155,389761,0
2015-01-05,93.89,93.89,90.997,91.263,574465,0
2015-01-06,91.283,92.709,90.623,90.71,1095958,0
2015-01-07,91.104,91.971,90.081,90.278,640407,0
2015-01-08,90.535,92.985,90.535,91.912,657964,0
2015-01-09,92.207,92.207,90.396,90.84,581544,0
2015-01-12,90.76,90.76,89.117,89.954,430837,0
2015-01-13,90.366,91.055,88.802,89.915,397289,0
2015-01-14,89.226,89.411,87.583,88.782,513308,0
2015-01-15,88.349,89.571,87.749,87.769,593787,0
2015-01-16,88.182,88.359,87.179,88.281,801894,0
2015-01-20,88.517,89.127,87.778,88.242,502095,0
2015-01-21,87.937,89.117,87.69,89.018,467175,0
2015-01-22,89.805,89.905,88.596,89.679,525803,0
2015-01-23,89.501,89.561,85.949,86.027,856096,0
2015-01-26,85.8,86.844,85.614,86.745,639266,0
2015-01-27,85.8,87.258,85.614,86.933,545255,0
2015-01-28,87.079,87.149,84.975,85.16,550333,0
2015-01-29,85.614,85.733,82.908,83.656,1731054,0
2015-01-30,83.597,86.086,83.331,85.3,588861,0
2015-02-02,85.466,86.489,84.581,86.469,732962,0
2015-02-03,86.884,89.501,86.884,89.157,781310,0
2015-02-04,88.626,89.757,87.977,89.659,1040818,0
2015-02-05,97.914,103.23,96.941,100.69,3862832,0
2015-02-06,100.7,101.15,97.807,98.617,2003060,0
2015-02-09,98.617,98.999,96.538,96.654,966205,0
2015-02-10,97.127,97.679,95.779,96.852,1148106,0
2015-02-11,97.295,97.905,95.691,97.719,787513,0
2015-02-12,98.514,99.73,98.072,98.326,767281,0
2015-02-13,98.597,100.22,98.597,100,854997,0
2015-02-17,99.89,100.38,99.159,99.209,702842,0
2015-02-18,98.826,98.875,97.856,98.424,590745,0
2015-02-19,97.679,98.597,97.679,98.092,457142,0
2015-02-20,98.023,98.816,97.067,98.756,486968,0
2015-02-23,98.404,99.169,97.905,99.169,478606,0
2015-02-24,99.359,99.68,98.336,98.444,285274,0
2015-02-25,98.464,99.129,97.442,98.072,774428,0
2015-02-26,98.179,98.826,97.629,98.102,298187,0
2015-02-27,97.836,98.617,97.472,97.571,233400,0
2015-03-02,97.669,99.199,97.087,98.677,630138,0
2015-03-03,98.189,98.657,97.384,97.876,288088,0
2015-03-04,97.679,97.817,97.087,97.599,292155,0
2015-03-05,97.866,98.592,97.217,97.581,439503,0
2015-03-06,97.01,97.826,95.73,96.301,526183,0
2015-03-09,96.204,97.719,96.005,97.01,369893,0
2015-03-10,96.38,96.408,95.533,95.642,354548,0
2015-03-11,95.652,96.194,94.56,94.725,421821,0
2015-03-12,95.484,95.73,94.004,94.019,679932,0
2015-03-13,95.209,95.444,93.644,94.234,626277,0
2015-03-16,94.224,94.657,93.456,94.54,604022,0
2015-03-17,93.89,94.5,93.466,94.284,519882,0
2015-03-18,93.791,96.015,93.486,95.356,489702,0
2015-03-19,95.199,95.199,93.85,94.52,241954,0
2015-03-20,94.963,95.868,94.411,95.779,615710,0
2015-03-23,95.642,96.922,95.642,96.074,554941,0
2015-03-24,95.956,96.438,95.149,95.366,295712,0
2015-03-25,95.603,96.124,94.313,94.353,378225,0
2015-03-26,94.303,96.025,93.969,95.543,582785,0
2015-03-27,95.395,96.674,94.895,96.568,475882,0
2015-03-30,97.472,97.581,96.644,97.285,520697,0
2015-03-31,96.35,97.295,96.045,97.295,624986,0
2015-04-01,97.472,97.472,96.104,96.644,597011,0
2015-04-02,96.644,97.521,96.38,96.941,349468,0
2015-04-06,96.803,98.169,96.803,97.699,376092,0
2015-04-07,97.757,98.395,97.551,97.669,290097,0
2015-04-08,97.649,98.385,96.892,97.581,388082,0
2015-04-09,97.581,98.365,97.581,97.993,491277,0
2015-04-10,98.346,98.836,97.639,97.914,474561,0
2015-04-13,97.963,98.112,97.374,97.422,308414,0
2015-04-14,97.413,97.511,96.902,97.187,400073,0
2015-04-15,97.649,98.237,96.96,97.482,902598,0
2015-04-16,97.403,97.551,96.458,96.458,799692,0
2015-04-17,96.094,96.773,94.885,95.129,898311,0
2015-04-20,95.77,96.438,94.875,94.993,973175,0
2015-04-21,95.041,95.809,94.481,95.523,1002167,0
2015-04-22,95.513,96.783,94.865,95.553,1432531,0
2015-04-23,96.458,98.326,94.647,95.414,1530483,0
2015-04-24,95.454,96.054,94.254,95.523,803892,0
2015-04-27,95.494,95.888,95.041,95.642,703508,0
2015-04-28,95.543,96.005,94.973,95.918,695480,0
2015-04-29,95.711,96.704,95.031,96.164,629630,0
2015-04-30,95.848,96.094,95.049,95.179,697715,0
2015-05-01,95.269,96.301,95.269,95.779,502099,0
2015-05-04,95.701,96.428,95.385,95.711,355564,0
2015-05-05,95.73,96.271,94.431,94.845,369588,0
2015-05-06,95.366,95.573,94.382,95.022,306891,0
2015-05-07,94.973,94.973,93.979,94.293,518804,0
2015-05-08,95.366,95.937,94.293,94.58,425073,0
2015-05-11,94.264,95.169,94.155,94.165,358309,0
2015-05-12,93.703,94.599,93.546,93.84,533897,0
2015-05-13,94.214,94.214,93.516,93.89,433201,0
2015-05-14,94.431,95.553,94.343,95.079,592642,0
2015-05-15,95.356,95.474,94.885,95.405,336109,0
2015-05-18,95.288,95.711,94.785,95.229,727792,0
2015-05-19,95.553,95.818,95.179,95.434,347972,0
2015-05-20,95.454,96.448,95.278,96.114,486958,0
2015-05-21,96.134,96.872,95.711,96.733,370300,0
2015-05-22,96.488,97.137,96.468,97.077,375482,0
2015-05-26,96.607,97.197,94.983,95.937,568885,0
2015-05-27,95.937,96.36,95.031,96.144,403021,0
2015-05-28,95.918,96.635,95.918,96.635,336473,0
2015-05-29,96.418,96.674,95.73,96.37,379139,0
2015-06-01,96.743,96.912,95.701,95.956,354160,0
2015-06-02,95.74,96.508,95.434,96.104,256151,0
2015-06-03,96.438,97.571,96.252,97.324,472629,0
2015-06-04,96.823,96.823,96.035,96.617,516428,0
2015-06-05,96.144,96.922,95.553,96.882,408508,0
2015-06-08,96.389,97.403,96.204,96.843,572927,0
2015-06-09,97,97.266,96.33,97.247,311536,0
2015-06-10,97.364,99.329,97.334,99.089,595924,0
2015-06-11,98.766,99.71,98.677,99.67,481719,0
2015-06-12,99.389,99.389,98.592,98.969,229556,0
2015-06-15,98.404,99.089,98.033,98.563,319897,0
2015-06-16,98.336,99.389,98.199,99.339,297541,0
2015-06-17,99.349,100.11,98.524,99.67,426800,0
2015-06-18,99.92,100.45,99.8,99.95,277624,0
2015-06-19,100.3,102.07,99.77,100.86,750150,0
2015-06-22,101.16,101.66,100.51,100.78,325181,0
2015-06-23,100.76,101.38,100.5,100.82,183607,0
2015-06-24,100.82,101.17,100.24,100.38,202527,0
2015-06-25,100.72,100.92,100.29,100.72,235958,0
2015-06-26,100.8,101.55,100.45,101.14,528418,0
2015-06-29,99.89,100.7,98.514,98.766,465314,0
2015-06-30,99.249,99.429,98.063,98.697,393153,0
2015-07-01,99.299,99.66,98.524,99.209,499660,0
2015-07-02,99.499,99.89,98.687,99.289,225289,0
2015-07-06,98.464,99.53,97.581,98.563,326806,0
2015-07-07,98.464,99.009,96.498,98.856,743749,0
2015-07-08,98.199,98.677,96.724,97.187,373347,0
2015-07-09,97.993,99.039,97.993,98.256,501083,0
2015-07-10,99.339,100.84,99.139,100.71,451594,0
2015-07-13,101.82,102.61,101.33,101.73,315223,0
2015-07-14,101.62,102.76,101.36,102.15,245903,0
2015-07-15,101.96,102.83,101.55,101.69,237946,0
2015-07-16,102.13,102.35,101.3,101.6,290834,0
2015-07-17,101.43,102.3,99.98,100.67,277217,0
2015-07-20,100.62,100.78,99.89,100.38,227728,0
2015-07-21,100.58,100.92,99.249,99.419,300793,0
2015-07-22,99.219,99.85,98.687,98.865,541121,0
2015-07-23,98.736,99.119,97.227,97.295,581767,0
2015-07-24,97.403,97.807,96.33,97.177,587256,0
2015-07-27,96.684,97.117,95.079,95.73,462061,0
2015-07-28,96.154,96.843,95.109,96.32,517951,0
2015-07-29,96.213,101.59,96.213,99.88,1025131,0
2015-07-30,100.16,101.86,99.53,99.71,565712,0
2015-07-31,100.08,100.19,99.188,99.319,842625,0
2015-08-03,99.219,99.429,97.797,98.949,504087,0
2015-08-04,99.139,99.98,98.816,99.139,379750,0
2015-08-05,99.85,100.55,98.919,99.039,401598,0
2015-08-06,98.999,100.38,98.454,99.449,494521,0
2015-08-07,99.359,99.469,98.395,98.806,237179,0
2015-08-10,99.229,100.44,98.999,100.38,450274,0
2015-08-11,99.57,99.8,98.875,99.079,239085,0
2015-08-12,98.474,99.289,97.571,98.375,811325,0
2015-08-13,98.385,98.627,97.551,98.607,430965,0
2015-08-14,98.563,100.45,97.571,100.38,519882,0
2015-08-17,100.99,103.16,100.21,102.68,1363523,0
2015-08-18,102.78,103.27,102.4,102.85,554840,0
2015-08-19,102.09,102.64,100.33,102.01,603006,0
2015-08-20,101.25,101.25,99.369,99.7,476999,0
2015-08-21,98.727,98.899,96.498,96.578,934386,0
2015-08-24,91.961,97.177,91.154,93.319,1019303,0
2015-08-25,95.563,95.966,92.433,92.572,1180506,0
2015-08-26,94.57,94.57,92.198,93.626,1152053,0
2015-08-27,94.825,97.914,94.609,97.364,552706,0
2015-08-28,97.077,98.746,97.077,98.667,550369,0
2015-08-31,98.082,98.796,96.743,97.364,544678,0
2015-09-01,95.503,96.154,94.59,95.031,561953,0
2015-09-02,96.222,96.578,94.944,96.578,348248,0
2015-09-03,96.99,98.219,96.528,96.922,487262,0
2015-09-04,95.632,95.828,94.775,95.405,383612,0
2015-09-08,96.743,97.846,95.976,96.684,285550,0
2015-09-09,97.521,97.729,95.848,96.035,272440,0
2015-09-10,95.671,96.538,95.414,95.74,426914,0
2015-09-11,95.249,95.828,94.58,95.799,293779,0
2015-09-14,95.799,95.799,94.637,95.189,374160,0
2015-09-15,95.563,96.34,93.81,96.025,465211,0
2015-09-16,96.154,96.773,95.523,96.438,318270,0
2015-09-17,96.398,97.639,96.104,96.418,319620,0
2015-09-18,95.533,96.508,94.944,95.75,557989,0
2015-09-21,96.291,98.023,95.789,97.394,555754,0
2015-09-22,96.538,96.538,95.059,95.424,339204,0
2015-09-23,95.671,95.838,93.664,93.81,446412,0
2015-09-24,93.417,94.934,92.473,94.53,688716,0
2015-09-25,95.484,95.603,93.92,94.293,323656,0
2015-09-28,93.635,93.771,89.777,89.855,878002,0
2015-09-29,89.895,90.84,89.391,90.032,544474,0
2015-09-30,91.084,92.277,90.564,91.567,739786,0
2015-10-01,92,93.635,91.705,92.592,973712,0
2015-10-02,91.313,95.424,91.184,95.385,475678,0
2015-10-05,96.174,97.019,95.73,96.213,372768,0
2015-10-06,96.644,97.551,95.149,95.434,719869,0
2015-10-07,95.662,96.714,95.288,95.986,712145,0
2015-10-08,95.956,97.127,95.898,96.694,397636,0
2015-10-09,96.684,97.639,96.104,96.438,388692,0
2015-10-12,96.438,97.147,95.73,97.049,210637,0
2015-10-13,96.588,97.452,95.72,97.314,435336,0
2015-10-14,97.167,98.227,96.301,97.649,441433,0
2015-10-15,97.943,97.943,96.389,97.295,482079,0
2015-10-16,98.256,98.667,96.941,98.375,487770,0
2015-10-19,97.669,98.129,96.518,97.817,424100,0
2015-10-20,97.679,99.389,97.599,98.296,269586,0
2015-10-21,98.572,99.169,95.503,95.662,504538,0
2015-10-22,96.98,99.379,94.175,94.775,1541966,0
2015-10-23,95.424,96.528,94.57,95.848,1342894,0
2015-10-26,95.543,98.454,95.149,97.807,572114,0
2015-10-27,97.452,97.729,95.986,96.548,512159,0
2015-10-28,96.626,99.59,96.478,99.399,807870,0
2015-10-29,98.979,100.38,98.707,99.81,438587,0
2015-10-30,100.14,100.14,98.597,98.697,667331,0
2015-11-02,98.816,99.81,98.346,99.399,328634,0
2015-11-03,99.139,99.86,98.346,98.504,468057,0
2015-11-04,98.776,99.219,97.432,97.738,651763,0
2015-11-05,97.757,98.346,96.97,97.364,367656,0
2015-11-06,96.862,97.866,96.035,97.384,405969,0
2015-11-09,97.127,97.609,95.444,96.96,334266,0
2015-11-10,96.626,97.247,95.888,96.892,448139,0
2015-11-11,97.097,98.102,97.049,98.053,413488,0
2015-11-12,96.99,97.817,94.618,94.855,582886,0
2015-11-13,94.313,95.434,92.089,94.039,1016799,0
2015-11-16,93.86,95.129,93.546,94.915,376599,0
2015-11-17,95.059,95.966,94.461,95.003,320709,0
2015-11-18,95.189,97,95.069,96.98,382391,0
2015-11-19,96.823,97.482,96.488,97.097,173871,0
2015-11-20,97.482,98.003,96.438,96.733,384424,0
2015-11-23,96.538,97.571,95.553,95.918,253641,0
2015-11-24,95.012,95.848,94.086,95.72,653511,0
2015-11-25,95.74,96.301,95.249,96.262,397230,0
2015-11-27,96.045,96.931,95.888,96.508,98571,0
2015-11-30,96.064,97.472,96.064,96.654,325383,0
2015-12-01,97.087,97.167,95.995,96.418,370836,0
2015-12-02,96.204,96.626,94.845,95.159,302651,0
2015-12-03,95.444,96.232,94.973,95.848,404811,0
2015-12-04,95.828,96.773,95.72,96.271,542644,0
2015-12-07,95.72,96.389,95.385,95.995,429644,0
2015-12-08,94.715,95.553,94.136,94.234,751750,0
2015-12-09,93.506,95.701,92.796,93.436,525877,0
2015-12-10,93.113,93.999,92.7,92.936,454846,0
2015-12-11,91.981,92.217,91.263,91.715,489194,0
2015-12-14,91.705,92.69,91.381,92.67,864583,0
2015-12-15,93.25,94.451,93.073,93.221,703204,0
2015-12-16,93.95,96.548,93.95,96.389,581666,0
2015-12-17,96.398,97.029,95.229,95.308,745172,0
2015-12-18,94.618,95.642,93.596,93.86,659610,0
2015-12-21,94.431,94.825,92.749,93.359,338899,0
2015-12-22,93.703,95.928,93.024,95.494,526354,0
2015-12-23,96.164,97.374,96.144,97.314,324673,0
2015-12-24,97.147,98.306,96.714,97.639,361651,0
2015-12-28,97.087,98.159,96.607,97.963,260670,0
2015-12-29,98.404,98.875,97.709,98.637,342785,0
2015-12-30,98.444,99.56,98.107,98.617,375026,0
2015-12-31,98.139,99.079,97.324,98.003,248440,0
2016-01-04,96.438,96.588,95.169,95.701,764557,0
2016-01-05,95.395,96.558,95.209,95.662,395066,0
2016-01-06,94.234,94.599,93.073,93.664,429398,0
2016-01-07,92.502,92.896,90.352,90.681,415178,0
2016-01-08,91.124,91.755,89.266,89.362,472279,0
2016-01-11,89.865,90.258,88.507,89.687,486056,0
2016-01-12,90.909,92.178,89.934,90.73,610003,0
2016-01-13,91.498,92.413,89.944,89.994,748511,0
2016-01-14,90.545,91.557,89.382,90.997,461375,0
2016-01-15,89.018,91.243,88.448,90.268,705608,0
2016-01-19,91.025,91.981,88.872,89.835,863761,0
2016-01-20,89.362,89.362,85.74,86.618,1425474,0
2016-01-21,87.337,88.093,86.194,86.677,1069298,0
2016-01-22,88.054,88.852,84.394,84.816,1712034,0
2016-01-25,84.334,85.369,83.312,83.696,1216585,0
2016-01-26,84.453,84.826,78.44,80.753,2279446,0
2016-01-27,79.502,79.798,77.309,78.873,2922377,0
2016-01-28,79.149,79.572,77.319,77.397,1862186,0
2016-01-29,77.663,80.044,77.2,80.044,1569225,0
2016-02-01,79.454,81.707,78.908,81.285,1084155,0
2016-02-02,80.891,82.111,80.094,81.619,1066054,0
2016-02-03,81.934,83.443,79.808,83.045,1238372,0
2016-02-04,68.028,69.366,64.22,66.869,2075340,0
2016-02-05,66.729,67.281,65.874,65.991,1016228,0
2016-02-08,64.841,65.156,63.285,63.915,886698,0
2016-02-09,63.158,67.783,62.823,67.222,1939067,0
2016-02-10,67.743,68.137,66.504,66.907,1349509,0
2016-02-11,64.644,65.549,62.99,64.861,1654116,0
2016-02-12,65.893,67.133,63.925,66.897,1541403,0
2016-02-16,67.251,67.873,66.439,67.359,1400804,0
2016-02-17,68.127,68.967,67.557,68.235,977906,0
2016-02-18,68.609,69.466,67.94,68.088,1160097,0
2016-02-19,67.911,68.127,66.928,67.459,687366,0
2016-02-22,68.127,68.875,67.517,67.713,1337058,0
2016-02-23,67.213,68.226,66.759,66.869,1029090,0
2016-02-24,66.494,67.843,66.169,67.693,1301958,0
2016-02-25,68.078,68.226,66.534,67.498,956035,0
2016-02-26,68.226,69.152,67.684,68.895,1089648,0
2016-02-29,68.885,69.565,67.575,67.644,4116862,0
2016-03-01,67.743,68.728,67.575,68.668,1312345,0
2016-03-02,68.412,70.411,68.107,70.252,1092081,0
2016-03-03,70.321,71.055,69.928,70.774,1252374,0
2016-03-04,70.94,71.393,70.48,70.844,808880,0
2016-03-07,70.144,71.503,69.78,70.371,675178,0
2016-03-08,69.879,69.947,68.807,69.336,1073859,0
2016-03-09,69.937,71.188,69.78,70.508,1064713,0
2016-03-10,70.745,71.325,69.565,69.997,1024335,0
2016-03-11,71.05,71.423,70.086,70.381,891976,0
2016-03-14,69.436,69.574,68.088,68.817,1080731,0
2016-03-15,68.56,69.117,67.873,68.452,606176,0
2016-03-16,67.94,69.201,67.94,68.797,683641,0
2016-03-17,68.962,70.518,68.782,69.741,875558,0
2016-03-18,69.721,70.027,69.092,69.161,719402,0
2016-03-21,68.895,69.321,68.353,69.191,655506,0
2016-03-22,68.658,70.124,68.472,69.555,764471,0
2016-03-23,69.446,69.711,68.865,68.913,458064,0
2016-03-24,69.356,69.947,68.748,69.485,589617,0
2016-03-28,69.613,69.869,69.077,69.326,318652,0
2016-03-29,69.376,69.967,69.042,69.869,603015,0
2016-03-30,70.291,70.695,69.937,70.44,733570,0
2016-03-31,70.45,70.71,69.416,70.047,737098,0
2016-04-01,69.466,73.855,69.466,73.736,2306138,0
2016-04-04,73.579,74.592,72.892,73.017,1027287,0
2016-04-05,72.604,72.832,72.093,72.497,726365,0
2016-04-06,72.458,74.259,72.319,73.904,753307,0
2016-04-07,73.421,74.19,72.516,72.762,514660,0
2016-04-08,73.057,74.296,72.792,73.166,390998,0
2016-04-11,73.264,73.924,72.314,72.339,544671,0
2016-04-12,72.468,73.766,72.368,73.628,626564,0
2016-04-13,73.736,74.819,73.736,74.601,529699,0
2016-04-14,74.671,74.76,73.961,74.326,284467,0
2016-04-15,74.395,74.755,73.855,74.681,370867,0
2016-04-18,74.544,74.955,74.259,74.78,276999,0
2016-04-19,75.241,76.294,74.985,75.99,406883,0
2016-04-20,75.921,76.414,75.469,75.753,343368,0
2016-04-21,75.577,75.931,75.339,75.694,411917,0
2016-04-22,76.04,77.742,76.04,77.485,915973,0
2016-04-25,77.319,77.879,76.304,76.494,937419,0
2016-04-26,76.444,77.161,76.079,76.424,667040,0
2016-04-27,75.733,79.109,73.942,77.772,1456382,0
2016-04-28,77.742,78.097,76.512,76.728,726140,0
2016-04-29,76.414,76.866,74.975,75.459,791493,0
2016-05-02,75.469,77.338,75.469,77.27,640696,0
2016-05-03,76.579,76.668,75.115,75.557,772480,0
2016-05-04,75.27,75.743,74.75,75.095,564151,0
2016-05-05,75.389,75.97,74.641,75.155,364019,0
2016-05-06,74.878,75.704,74.485,75.419,551804,0
2016-05-09,75.449,75.577,74.505,74.592,480905,0
2016-05-10,74.74,77.042,74.74,77.012,475916,0
2016-05-11,77.132,78.057,76.798,76.934,622196,0
2016-05-12,77.683,77.997,76.354,76.569,582261,0
2016-05-13,76.678,76.847,75.399,75.862,794360,0
2016-05-16,76.098,76.842,76.098,76.758,624699,0
2016-05-17,76.738,77.802,76.363,76.393,582621,0
2016-05-18,76.077,76.718,75.126,75.554,470141,0
2016-05-19,75.307,75.851,74.321,74.51,1225954,0
2016-05-20,74.626,76.283,74.626,74.913,1114962,0
2016-05-23,75.151,75.988,74.795,75.366,476601,0
2016-05-24,75.702,75.821,75.209,75.346,554600,0
2016-05-25,75.821,77.541,75.821,77.201,716607,0
2016-05-26,77.33,77.33,76.058,76.087,586538,0
2016-05-27,76.234,77.176,76.176,77.133,370851,0
2016-05-31,77.31,77.576,76.067,76.569,535942,0
2016-06-01,76.353,77.615,75.682,77.438,472599,0
2016-06-02,77.073,78,76.963,77.911,328452,0
2016-06-03,77.576,78.109,76.818,77.812,433707,0
2016-06-06,78.08,78.552,77.871,77.921,321053,0
2016-06-07,78.187,78.503,77.95,78.345,778908,0
2016-06-08,78.375,78.68,77.28,77.408,905563,0
2016-06-09,76.925,77.073,76.353,76.463,534704,0
2016-06-10,76.038,77.106,75.516,76.896,524072,0
2016-06-13,76.453,76.906,75.436,75.456,457728,0
2016-06-14,75.191,75.456,74.42,74.5,561463,0
2016-06-15,74.646,75.741,74.646,74.815,410406,0
2016-06-16,74.529,74.951,73.67,74.716,269136,0
2016-06-17,74.855,75.171,73.779,74.36,599830,0
2016-06-20,75.209,76.185,74.941,74.991,462691,0
2016-06-21,75.277,75.574,74.855,75.436,248906,0
2016-06-22,75.526,75.682,75.209,75.336,405436,0
2016-06-23,76.166,76.953,76.121,76.678,298731,0
2016-06-24,74.214,75.161,72.673,73.138,1091163,0
2016-06-27,72.309,72.309,70.139,70.692,541279,0
2016-06-28,71.226,71.644,69.735,70.317,469379,0
2016-06-29,71.206,71.717,70.585,71.511,377061,0
2016-06-30,71.531,72.221,70.977,72.202,632961,0
2016-07-01,72.192,74.37,72.192,73.68,555179,0
2016-07-05,73.315,73.315,71.392,72.083,401258,0
2016-07-06,71.856,71.964,71.126,71.806,347362,0
2016-07-07,71.727,72.823,71.727,72.299,317457,0
2016-07-08,72.96,74.045,72.96,73.198,369409,0
2016-07-11,73.474,73.474,72.713,72.93,436298,0
2016-07-12,73.553,74.51,73.228,74.204,526003,0
2016-07-13,74.4,74.746,74.065,74.587,334349,0
2016-07-14,74.971,75.376,74.855,75.021,324173,0
2016-07-15,75.258,75.594,74.865,75.277,292700,0
2016-07-18,75.416,75.456,74.48,74.5,391355,0
2016-07-19,74.4,74.5,73.621,74.095,455137,0
2016-07-20,74.154,76.353,73.829,75.851,660409,0
2016-07-21,75.869,76.638,74.41,75.031,422595,0
2016-07-22,75.041,75.831,74.587,75.506,231490,0
2016-07-25,75.356,75.446,74.37,74.596,288440,0
2016-07-26,74.746,75.091,73.719,74.253,475516,0
2016-07-27,74.321,74.568,73.324,73.799,647603,0
2016-07-28,73.572,74.529,73.572,74.43,426231,0
2016-07-29,74.223,74.223,72.033,73.839,1128085,0
2016-08-01,76.608,77.181,74.646,75.031,1311346,0
2016-08-02,74.656,75.287,72.693,73.68,887644,0
2016-08-03,73.759,75.652,73.296,74.626,774037,0
2016-08-04,74.558,75.141,74.184,74.331,369717,0
2016-08-05,74.548,74.884,74.321,74.795,380805,0
2016-08-08,74.726,76.097,74.578,75.861,928230,0
2016-08-09,75.781,76.569,75.287,75.396,475041,0
2016-08-10,75.506,75.506,73.908,74.271,702547,0
2016-08-11,74.184,75.136,74.184,74.785,379540,0
2016-08-12,74.696,74.913,73.66,73.975,368636,0
2016-08-15,74.035,74.676,73.879,74.41,412337,0
2016-08-16,74.46,74.46,73.158,73.168,437932,0
2016-08-17,72.902,73.098,71.881,72.249,583261,0
2016-08-18,72.053,72.912,72.004,72.853,438115,0
2016-08-19,72.843,76.717,72.843,76.588,1783184,0
2016-08-22,76.529,78.318,76.341,78.092,1032750,0
2016-08-23,78.624,79.633,77.113,77.903,1044575,0
2016-08-24,77.824,78.348,76.846,77.103,643922,0
2016-08-25,76.983,78.298,76.983,77.726,597188,0
2016-08-26,77.943,78.111,77.3,77.507,460273,0
2016-08-29,77.468,78.318,77.459,78.189,389368,0
2016-08-30,78.042,78.664,77.478,77.686,341956,0
2016-08-31,77.449,77.537,76.401,77.231,382118,0
2016-09-01,76.943,77.181,76.05,77.181,438601,0
2016-09-02,77.28,78.012,77.28,77.982,249506,0
2016-09-06,77.903,78.743,77.093,77.804,376099,0
2016-09-07,77.527,78.082,76.934,77.824,383204,0
2016-09-08,77.745,78.209,77.013,77.181,317611,0
2016-09-09,76.617,76.617,74.108,74.256,526093,0
2016-09-12,73.712,74.976,73.662,74.572,517131,0
2016-09-13,73.692,74.187,72.467,73.435,565552,0
2016-09-14,73.159,73.297,71.596,71.784,784311,0
2016-09-15,71.152,72.654,71.152,72.407,719186,0
2016-09-16,71.834,72.24,71.339,71.656,411513,0
2016-09-19,72.21,72.338,71.568,71.714,268830,0
2016-09-20,72.091,72.21,71.003,71.182,473598,0
2016-09-21,71.568,72.002,70.647,71.319,516939,0
2016-09-22,71.538,72.556,71.478,72.288,747129,0
2016-09-23,71.982,72.18,71.428,72.012,518647,0
2016-09-26,72.051,72.357,71.538,72.2,544531,0
2016-09-27,72.24,72.546,71.518,72.447,339854,0
2016-09-28,72.733,73.652,72.298,73.485,466786,0
2016-09-29,73.475,74.226,72.357,72.467,496775,0
2016-09-30,72.92,73.365,72.526,72.95,288099,0
2016-10-03,72.733,72.733,71.844,71.962,269507,0
2016-10-04,72.061,72.447,71.063,71.142,415753,0
2016-10-05,71.242,72.051,70.612,71.904,511286,0
2016-10-06,71.714,72.713,71.686,72.22,482214,0
2016-10-07,72.497,72.497,69.738,70.677,869770,0
2016-10-10,71.112,71.744,70.5,70.906,247274,0
2016-10-11,70.667,70.816,68.915,69.352,364147,0
2016-10-12,69.302,70.153,69.056,69.945,367856,0
2016-10-13,69.322,69.322,68.503,68.76,745651,0
2016-10-14,69.026,69.341,68.187,68.216,470508,0
2016-10-17,67.988,68.147,67.435,67.741,494979,0
2016-10-18,68.986,69.215,68.424,68.8,504389,0
2016-10-19,69.116,69.392,68.552,69.302,419294,0
2016-10-20,69.175,69.679,68.907,68.927,272797,0
2016-10-21,68.494,69.452,67.89,69.283,302032,0
2016-10-24,69.551,69.689,68.907,69.146,511418,0
2016-10-25,68.956,69.165,67.365,67.801,580885,0
2016-10-26,70.281,73.525,64.756,65.261,1467134,0
2016-10-27,65.241,66.93,64.153,66.883,1432818,0
2016-10-28,66.723,68.216,66.269,66.575,1048623,0
2016-10-31,66.713,67.179,66.17,66.19,758415,0
2016-11-01,66.279,67.425,65.9,67.228,1294112,0
2016-11-02,67.159,68.097,67.099,67.682,882574,0
2016-11-03,67.711,68.324,66.743,66.833,667950,0
2016-11-04,66.743,67.861,66.487,66.93,632926,0
2016-11-07,67.811,68.216,66.624,66.94,729841,0
2016-11-08,66.753,67.771,66.437,67.375,539641,0
2016-11-09,66.823,68.976,66.551,68.255,620899,0
2016-11-10,68.513,70.391,68.513,69.096,802951,0
2016-11-11,68.976,69.432,68.414,68.454,571959,0
2016-11-14,68.571,69.046,67.801,68.294,630778,0
2016-11-15,68.294,69.425,67.216,67.73,627714,0
2016-11-16,67.216,67.67,66.829,66.976,359456,0
2016-11-17,66.986,67.76,66.759,66.779,570689,0
2016-11-18,66.709,67.011,66.342,66.502,914260,0
2016-11-21,66.542,67.363,66.512,66.659,512594,0
2016-11-22,66.839,67.264,66.596,67.136,619021,0
2016-11-23,67.046,67.523,66.669,66.957,652681,0
2016-11-25,66.927,67.274,66.669,67.026,323763,0
2016-11-28,66.809,66.947,65.748,65.798,685892,0
2016-11-29,65.55,66.502,65.303,66.402,1120708,0
2016-11-30,65.61,66.035,63.945,64.669,1266661,0
2016-12-01,64.876,65.313,63.409,63.658,582520,0
2016-12-02,63.469,63.736,62.795,63.331,443397,0
2016-12-05,63.995,64.717,63.658,63.965,575213,0
2016-12-06,63.945,65.511,63.796,65.431,881088,0
2016-12-07,65.303,66.729,65.303,66.729,631758,0
2016-12-08,67.096,67.523,66.293,67.493,975544,0
2016-12-09,67.413,68.602,67.046,68.533,853396,0
2016-12-12,69.524,70.852,68.245,68.265,946163,0
2016-12-13,68.621,69.018,66.967,68.007,496181,0
2016-12-14,67.967,68.255,66.075,66.215,410848,0
2016-12-15,66.135,67.393,65.768,66.442,495866,0
2016-12-16,66.452,66.596,65.778,66.382,533276,0
2016-12-19,66.332,66.764,66.065,66.293,278705,0
2016-12-20,66.382,67.453,65.902,67.274,676491,0
2016-12-21,67.294,68.167,66.918,67.274,743404,0
2016-12-22,67.343,67.8,66.532,66.64,648338,0
2016-12-23,66.699,67.363,66.293,67.166,458866,0
2016-12-27,67.196,68.294,67.166,67.967,620234,0
2016-12-28,68.275,68.681,67.026,67.186,428548,0
2016-12-29,67.076,67.443,66.492,66.957,492840,0
2016-12-30,66.809,67.274,66.452,67.026,361908,0
2017-01-03,67.503,68.572,67.086,68.216,766887,0
2017-01-04,68.494,69.118,68.107,68.701,531601,0
2017-01-05,68.324,68.85,67.76,68.631,465561,0
2017-01-06,68.801,69.415,67.977,68.988,395559,0
2017-01-09,68.831,69.138,68.414,68.731,208049,0
2017-01-10,68.801,68.988,67.977,68.245,407044,0
2017-01-11,68.424,69.246,68.057,68.89,519993,0
2017-01-12,68.88,69.128,68.107,69.008,238618,0
2017-01-13,68.978,69.841,68.919,69.425,273377,0
2017-01-17,69.285,69.662,68.754,69.068,301912,0
2017-01-18,68.998,69.494,68.285,68.454,388993,0
2017-01-19,68.631,69.782,67.333,67.977,476785,0
2017-01-20,68.127,69.465,68.007,68.464,688192,0
2017-01-23,68.514,68.821,67.87,68.275,408617,0
2017-01-24,68.691,70.208,68.523,69.821,768932,0
2017-01-25,70.238,70.663,69.772,70.475,496325,0
2017-01-26,70.584,70.683,69.29,70.009,331697,0
2017-01-27,70.247,70.673,69.792,69.891,364043,0
2017-01-30,69.415,69.722,67.898,68.821,512732,0
2017-01-31,68.781,68.949,67.473,68.711,740961,0
2017-02-01,68.771,69.682,68.294,69.583,359049,0
2017-02-02,69.504,70.495,69.157,70.148,656654,0
2017-02-03,70.366,70.911,70.049,70.822,548143,0
2017-02-06,70.495,70.598,69.901,70.356,1167748,0
2017-02-07,71.416,72.467,68.572,68.968,1740397,0
2017-02-08,73.635,73.952,68.821,71.297,1639542,0
2017-02-09,71.506,71.506,70.475,70.535,722383,0
2017-02-10,70.356,71.912,70.306,71.219,627029,0
2017-02-13,71.287,71.576,70.653,71.089,529156,0
2017-02-14,70.792,70.96,69.979,70.515,507848,0
2017-02-15,70.515,70.97,70.079,70.613,424933,0
2017-02-16,70.753,71.089,70.336,71.03,481333,0
2017-02-17,70.911,70.911,69.999,70.683,414824,0
2017-02-21,70.613,71.139,70.485,71.109,583634,0
2017-02-22,70.902,71.496,70.802,71.159,378815,0
2017-02-23,71.357,71.367,70.158,70.416,715221,0
2017-02-24,69.722,70.603,69.692,70.406,315349,0
2017-02-27,70.545,71.519,70.301,70.604,540448,0
2017-02-28,70.455,70.744,69.909,70.406,606466,0
2017-03-01,71.052,71.429,70.515,71.072,553595,0
2017-03-02,71.042,71.052,70.127,70.177,292190,0
2017-03-03,70.088,70.555,69.799,70.406,334761,0
2017-03-06,69.839,70.306,69.382,69.571,576170,0
2017-03-07,69.352,70.098,69.154,69.472,602063,0
2017-03-08,69.561,70.475,69.317,70.018,525159,0
2017-03-09,69.859,70.038,68.984,69.193,384337,0
2017-03-10,69.7,69.76,69.223,69.442,255734,0
2017-03-13,69.571,69.909,69.064,69.521,314588,0
2017-03-14,69.134,69.72,68.935,69.442,340622,0
2017-03-15,69.73,70.445,69.571,70.217,353675,0
2017-03-16,70.286,70.45,69.735,70.018,349368,0
2017-03-17,70.237,70.614,70.048,70.326,609688,0
2017-03-20,70.316,70.455,69.819,69.978,270148,0
2017-03-21,69.978,70.445,69.064,69.134,563870,0
2017-03-22,69.144,69.427,68.537,69.223,293622,0
2017-03-23,69.114,69.71,68.855,69.531,571578,0
2017-03-24,69.521,69.62,67.961,68.07,624724,0
2017-03-27,67.216,68.696,67.126,68.587,614592,0
2017-03-28,68.696,69.154,68.458,68.706,436852,0
2017-03-29,68.656,68.766,68.14,68.199,536546,0
2017-03-30,68.09,68.398,67.862,68.18,666314,0
2017-03-31,68.07,69.531,68.07,69.282,727768,0
2017-04-03,69.312,69.521,67.99,68.597,582092,0
2017-04-04,68.577,68.607,67.901,68.17,305357,0
2017-04-05,68.478,68.736,67.712,67.742,449552,0
2017-04-06,67.732,67.732,66.708,67.424,1958586,0
2017-04-07,67.583,67.98,66.957,67.275,1553805,0
2017-04-10,67.434,67.921,67.136,67.583,779471,0
2017-04-11,67.514,68.18,66.986,68.16,506333,0
2017-04-12,67.941,68.328,67.275,67.484,488764,0
2017-04-13,67.364,67.802,66.748,66.748,375145,0
2017-04-17,67.066,67.618,67.016,67.524,306395,0
2017-04-18,67.285,68.03,67.191,67.762,529611,0
2017-04-19,67.802,68.498,67.802,68.16,538109,0
2017-04-20,68.418,69.114,68.18,68.726,617558,0
2017-04-21,68.656,69.034,68.338,68.597,519437,0
2017-04-24,69.342,69.869,69.064,69.819,460914,0
2017-04-25,69.919,70.098,69.173,69.919,480285,0
2017-04-26,69.382,70.952,69.382,70.247,1117502,0
2017-04-27,70.237,70.286,69.382,69.541,711032,0
2017-04-28,69.412,69.66,68.92,69.292,550514,0
2017-05-01,69.64,69.889,69.282,69.392,505325,0
2017-05-02,69.422,69.7,68.935,69.282,613666,0
2017-05-03,69.233,70.366,69.183,69.68,721743,0
2017-05-04,69.78,69.864,68.964,69.342,425735,0
2017-05-05,69.462,69.919,69.382,69.909,315271,0
2017-05-08,69.78,69.859,69.094,69.402,427114,0
2017-05-09,69.481,69.919,69.154,69.332,589672,0
2017-05-10,69.302,69.988,69.302,69.71,453321,0
2017-05-11,69.481,69.601,68.517,69.531,461499,0
2017-05-12,69.491,69.596,68.831,69.114,316231,0
2017-05-15,69.403,70.031,69.403,69.762,353284,0
2017-05-16,69.582,70.25,69.423,69.752,331436,0
2017-05-17,69.044,69.811,68.795,69.453,494699,0
2017-05-18,69.652,70.529,69.203,69.981,541954,0
2017-05-19,69.961,71.167,69.941,70.629,584788,0
2017-05-22,71.207,71.755,70.778,70.918,364610,0
2017-05-23,70.998,71.666,70.629,71.137,384963,0
2017-05-24,71.147,71.696,71.074,71.646,418074,0
2017-05-25,71.885,72.443,71.745,72.005,673088,0
2017-05-26,71.865,71.885,71.087,71.775,371976,0
2017-05-30,71.606,71.636,71.197,71.227,291366,0
2017-05-31,71.217,71.556,70.539,71.466,472294,0
2017-06-01,71.496,72.264,71.496,71.965,331506,0
2017-06-02,72.034,72.493,71.755,72.353,353882,0
2017-06-05,72.274,72.274,71.686,71.725,227615,0
2017-06-06,71.446,71.686,71.157,71.516,232389,0
2017-06-07,71.666,72.094,71.097,71.237,229933,0
2017-06-08,70.081,70.38,68.486,69.393,963158,0
2017-06-09,69.473,70.739,69.473,70.43,503688,0
2017-06-12,70.35,70.978,70.27,70.529,382462,0
2017-06-13,70.539,71.606,70.33,71.506,781156,0
2017-06-14,71.576,71.835,70.479,70.768,376741,0
2017-06-15,70.29,70.549,69.612,69.742,461689,0
2017-06-16,69.742,70.4,69.383,70.31,538575,0
2017-06-19,70.29,70.519,69.941,70.39,361799,0
2017-06-20,70.29,70.739,69.443,69.831,212912,0
2017-06-21,69.991,70.13,69.134,69.223,309408,0
2017-06-22,69.283,69.632,68.994,69.433,313490,0
2017-06-23,69.473,70.071,69.203,70.031,1223116,0
2017-06-26,70.16,70.649,69.896,70.539,313439,0
2017-06-27,70.529,70.539,70.011,70.041,263144,0
2017-06-28,70.439,71.506,70.36,71.087,372995,0
2017-06-29,71.297,71.646,70.499,70.878,246725,0
2017-06-30,71.117,72.034,71.087,71.785,480224,0
2017-07-03,72.134,72.214,71.546,71.725,231268,0
2017-07-05,71.765,72.139,70.649,71.018,287344,0
2017-07-06,70.888,70.888,70.14,70.15,372194,0
2017-07-07,70.25,71.058,69.981,70.818,317357,0
2017-07-10,70.719,70.848,70.24,70.38,541268,0
2017-07-11,70.37,70.569,69.792,70.499,309894,0
2017-07-12,70.988,71.466,70.888,71.008,339547,0
2017-07-13,71.028,71.152,70.35,70.888,296440,0
2017-07-14,71.038,71.586,70.998,71.456,275548,0
2017-07-17,71.506,71.506,70.943,71.277,355217,0
2017-07-18,70.948,71.177,69.961,70.659,590475,0
2017-07-19,70.888,71.526,70.519,71.486,1073389,0
2017-07-20,71.357,71.456,70.18,70.828,419705,0
2017-07-21,70.699,72.154,70.699,71.945,490450,0
2017-07-24,71.915,72.044,71.187,72.025,281847,0
2017-07-25,72.314,72.772,71.835,72.344,480510,0
2017-07-26,72.344,72.453,70.928,71.147,681469,0
2017-07-27,72.344,72.344,67.279,69.602,1437913,0
2017-07-28,69.303,69.492,68.396,69.363,482212,0
2017-07-31,69.383,69.423,68.565,68.745,438058,0
2017-08-01,69.024,69.383,68.745,69.223,494794,0
2017-08-02,69.213,69.592,68.525,69.014,613370,0
2017-08-03,69.173,69.223,68.087,68.366,470330,0
2017-08-04,68.715,68.765,68.037,68.745,335736,0
2017-08-07,68.854,68.854,67.947,68.177,341716,0
2017-08-08,68.037,68.037,66.995,67.17,546809,0
2017-08-09,67.03,67.09,66.312,66.821,579069,0
2017-08-10,66.592,66.771,65.834,66.173,496482,0
2017-08-11,65.764,66.861,65.635,66.671,459966,0
2017-08-14,67.13,67.578,66.562,67.08,599418,0
2017-08-15,67.32,67.58,66.62,67.09,546510,0
2017-08-16,67.37,68.11,67.13,67.87,627301,0
2017-08-17,67.67,68.63,67.21,67.31,695328,0
2017-08-18,67.16,67.75,66.9,67.74,384351,0
2017-08-21,67.67,68.07,67.41,67.92,372716,0
2017-08-22,68.17,68.75,68.17,68.52,476440,0
2017-08-23,68.21,69.12,68.21,68.84,493220,0
2017-08-24,68.98,71.09,68.72,70.96,1076382,0
2017-08-25,71.17,71.79,71,71.19,781907,0
2017-08-28,71.21,71.35,70.24,70.74,710827,0
2017-08-29,70.75,70.83,70.09,70.44,389799,0
2017-08-30,70.45,70.49,69.94,70.23,513278,0
2017-08-31,70.56,71.85,70.56,71.48,459713,0
2017-09-01,71.72,72.26,71.48,72.26,347867,0
2017-09-05,72.1,72.23,71.17,71.4,399706,0
2017-09-06,71.54,71.8,70.675,71.34,402330,0
2017-09-07,71.55,71.55,70.83,70.95,455297,0
2017-09-08,70.83,71.18,70.36,71.05,407855,0
2017-09-11,71.37,72.25,70.94,71.57,816559,0
2017-09-12,71.68,72.59,71.68,72.14,675475,0
2017-09-13,72.06,72.8,72,72.19,787007,0
2017-09-14,72.16,72.79,72.01,72.45,724013,0
2017-09-15,72.41,72.825,72.22,72.79,959564,0
2017-09-18,73.05,73.77,72.53,72.79,486086,0
2017-09-19,72.84,72.95,72.14,72.21,674738,0
2017-09-20,72.39,72.7,72.05,72.36,499720,0
2017-09-21,72.54,72.8725,72.22,72.52,335141,0
2017-09-22,72.44,73.115,72.42,73.05,315282,0
2017-09-25,73.05,73.3899,72.46,72.86,387330,0
2017-09-26,72.97,73.24,72.79,73.08,554941,0
2017-09-27,73.25,73.25,71.938,72.98,514682,0
2017-09-28,73.04,73.24,72.6,72.69,483252,0
2017-09-29,72.61,72.79,71.56,72.15,1280198,0
2017-10-02,72.29,72.678,71.95,72.55,755708,0
2017-10-03,72.69,72.88,72.33,72.49,414792,0
2017-10-04,72.58,73.21,72.08,73.09,961513,0
2017-10-05,73.31,73.46,72.72,72.82,589510,0
2017-10-06,72.51,72.76,72.17,72.57,518449,0
2017-10-09,72.49,72.7,72.09,72.49,422298,0
2017-10-10,72.69,73.44,72.34,73.36,1457148,0
2017-10-11,73.33,73.46,72.89,72.94,848823,0
2017-10-12,72.83,73.1,72.64,72.86,334574,0
2017-10-13,73.19,73.335,72.5,72.5,470466,0
2017-10-16,72.57,73.48,72.21,72.46,492811,0
2017-10-17,72.15,72.62,71.28,71.55,665499,0
2017-10-18,71.42,71.49,70.5756,71.21,798991,0
2017-10-19,70.93,71.21,70.1,71.06,786855,0
2017-10-20,71.33,72,71.265,71.5,763067,0
2017-10-23,71.63,71.63,70.41,70.44,660997,0
2017-10-24,70.46,70.83,69.91,70.73,1362116,0
2017-10-25,72.5,75.26,72.45,75.18,2543905,0
2017-10-26,75.85,76.985,75.48,76.24,1570151,0
2017-10-27,76.11,76.73,75.6,76.01,1233209,0
2017-10-30,76.04,76.69,75.3,75.4,758855,0
2017-10-31,75.93,77.18,75.82,76.49,975871,0
2017-11-01,76.49,77.37,76.225,76.6,752486,0
2017-11-02,76.55,76.91,75.18,75.2,834894,0
2017-11-03,75.25,76.04,75.07,75.32,570965,0
2017-11-06,75.25,75.82,75.25,75.65,581186,0
2017-11-07,75.95,75.95,75.01,75.01,688968,0
2017-11-08,74.78,74.845,73.39,73.74,999327,0
2017-11-09,73.35,73.72,71.09,71.62,1245531,0
2017-11-10,71.52,72.07,71.08,71.11,925905,0
