Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.155,18.878,18.141,18.859,174769,0
2005-02-28,18.701,18.701,17.948,18.697,213896,0
2005-03-01,18.648,18.892,18.588,18.878,204799,0
2005-03-02,18.678,18.986,18.648,18.663,220879,0
2005-03-03,18.79,18.79,18.417,18.505,101258,0
2005-03-04,18.697,18.697,18.402,18.697,192263,0
2005-03-07,18.588,18.692,18.427,18.55,176845,0
2005-03-08,18.61,18.701,18.18,18.445,171059,0
2005-03-09,18.307,18.468,18.213,18.299,153858,0
2005-03-10,18.159,18.521,18.122,18.208,215511,0
2005-03-11,18.095,18.468,18.004,18.327,223259,0
2005-03-14,18.407,18.583,18.199,18.269,226402,0
2005-03-15,18.468,18.468,17.817,17.895,213122,0
2005-03-16,17.826,18.048,17.765,17.775,394752,0
2005-03-17,17.953,17.953,17.549,17.696,378451,0
2005-03-18,17.696,17.735,16.514,17.18,1015169,0
2005-03-21,16.938,17.375,16.878,17.322,209649,0
2005-03-22,17.465,17.701,17.227,17.366,156645,0
2005-03-23,17.246,17.429,17.246,17.27,262692,0
2005-03-24,17.415,17.574,17.299,17.441,248592,0
2005-03-28,17.554,17.649,17.318,17.346,377624,0
2005-03-29,17.371,17.626,17.116,17.172,224965,0
2005-03-30,17.29,17.798,17.212,17.549,355974,0
2005-03-31,17.579,17.696,17.087,17.212,235454,0
2005-04-01,17.251,17.433,16.714,16.883,205313,0
2005-04-04,16.948,17.164,16.589,17.134,119888,0
2005-04-05,17.176,17.275,16.749,16.841,201960,0
2005-04-06,16.798,17.202,16.798,16.919,233474,0
2005-04-07,16.284,16.714,15.827,15.98,1073154,0
2005-04-08,15.895,16.447,15.895,16.065,663155,0
2005-04-11,16.065,16.223,15.908,15.97,365284,0
2005-04-12,15.917,16.362,15.688,16.233,378077,0
2005-04-13,16.171,16.2,15.404,15.5,360495,0
2005-04-14,15.596,15.596,14.96,15.063,668483,0
2005-04-15,15.054,15.101,14.811,14.852,399016,0
2005-04-18,14.852,15.19,14.784,14.908,1157127,0
2005-04-19,14.908,15.164,14.82,15.126,987559,0
2005-04-20,15.054,15.208,14.815,14.903,306327,0
2005-04-21,14.96,15.282,14.903,15.259,461350,0
2005-04-22,15.305,15.305,14.545,14.714,325396,0
2005-04-25,14.861,15.343,14.861,15.339,251234,0
2005-04-26,15.343,15.343,14.632,14.632,302796,0
2005-04-27,14.558,15.054,14.456,15.016,387409,0
2005-04-28,14.856,14.955,14.54,14.723,280795,0
2005-04-29,14.704,15.087,14.694,15.063,620816,0
2005-05-02,14.989,15.325,14.989,15.167,255407,0
2005-05-03,15.164,15.33,14.964,15.072,140531,0
2005-05-04,15.185,15.648,15.171,15.505,231859,0
2005-05-05,15.433,15.554,15.287,15.475,192554,0
2005-05-06,15.572,15.688,15.408,15.456,141879,0
2005-05-09,15.408,15.765,15.372,15.737,249446,0
2005-05-10,15.541,15.741,15.213,15.273,280618,0
2005-05-11,15.2,15.4,14.931,15.372,182728,0
2005-05-12,15.372,15.456,14.871,14.871,155923,0
2005-05-13,14.82,15.072,14.637,14.758,237535,0
2005-05-16,14.771,15.121,14.567,15.097,236113,0
2005-05-17,14.964,14.964,14.699,14.95,284686,0
2005-05-18,14.903,15.624,14.903,15.619,165960,0
2005-05-19,15.624,15.799,15.509,15.619,109700,0
2005-05-20,15.452,15.741,15.325,15.656,113248,0
2005-05-23,15.577,15.98,15.533,15.931,291587,0
2005-05-24,16.008,16.124,15.66,15.741,285489,0
2005-05-25,15.518,15.518,14.485,14.743,1165550,0
2005-05-26,14.946,14.974,14.54,14.665,1051164,0
2005-05-27,14.824,14.824,14.58,14.728,281897,0
2005-05-31,14.699,14.776,14.433,14.52,729571,0
2005-06-01,14.665,14.665,14.283,14.399,440794,0
2005-06-02,14.376,14.461,14.138,14.175,442730,0
2005-06-03,14.2,14.2,13.768,14.006,583634,0
2005-06-06,13.98,14.52,13.98,14.25,599328,0
2005-06-07,14.283,14.485,14.133,14.362,581860,0
2005-06-08,14.362,14.52,14.038,14.076,470691,0
2005-06-09,14.18,14.217,14.024,14.071,399333,0
2005-06-10,14.133,14.133,13.962,14.024,1560941,0
2005-06-13,14.024,14.433,14.024,14.352,720450,0
2005-06-14,14.324,14.5,14.324,14.471,613746,0
2005-06-15,14.471,14.632,14.371,14.612,571472,0
2005-06-16,14.585,14.753,14.495,14.743,603236,0
2005-06-17,14.743,14.918,14.665,14.885,684568,0
2005-06-20,14.885,15.19,14.82,15.044,537249,0
2005-06-21,15.136,15.259,14.96,15.222,288337,0
2005-06-22,15.195,15.428,15.106,15.352,324927,0
2005-06-23,15.315,15.466,15.273,15.386,515290,0
2005-06-24,15.395,15.554,15.339,15.533,1249969,0
2005-06-27,15.523,15.586,15.372,15.513,306260,0
2005-06-28,15.586,15.904,15.461,15.9,255497,0
2005-06-29,15.895,15.985,15.693,15.985,231397,0
2005-06-30,16.028,16.196,15.858,16.028,610652,0
2005-07-01,16.06,16.325,15.951,16.325,573414,0
2005-07-05,16.284,16.362,15.804,16.05,745427,0
2005-07-06,16.045,16.133,15.799,15.836,356589,0
2005-07-07,15.586,15.688,15.49,15.634,392910,0
2005-07-08,15.651,16.344,15.554,16.176,500701,0
2005-07-11,16.073,16.256,16.032,16.153,465808,0
2005-07-12,16.124,16.124,15.799,15.886,440779,0
2005-07-13,15.89,15.97,15.746,15.813,355153,0
2005-07-14,16.003,16.065,15.634,15.765,249864,0
2005-07-15,15.67,15.917,15.605,15.908,318618,0
2005-07-18,15.886,15.941,15.713,15.718,210305,0
2005-07-19,15.372,15.518,14.931,15.154,1261907,0
2005-07-20,15.092,15.537,15.035,15.404,626381,0
2005-07-21,15.428,15.563,15.2,15.231,403353,0
2005-07-22,15.259,15.442,15.19,15.334,463405,0
2005-07-25,15.334,15.461,15.068,15.213,245108,0
2005-07-26,15.213,15.423,15.145,15.2,400617,0
2005-07-27,15.273,15.362,15.185,15.334,381582,0
2005-07-28,15.334,15.648,15.334,15.563,364919,0
2005-07-29,15.6,15.718,15.413,15.6,226521,0
2005-08-01,15.615,16.013,15.615,15.718,376000,0
2005-08-02,15.648,15.886,15.648,15.849,361891,0
2005-08-03,15.813,15.849,15.703,15.809,256929,0
2005-08-04,15.785,15.882,15.61,15.61,242276,0
2005-08-05,15.66,15.66,15.438,15.461,178409,0
2005-08-08,15.438,15.615,15.33,15.428,218509,0
2005-08-09,15.471,15.471,15.287,15.372,169064,0
2005-08-10,15.171,15.362,15.011,15.164,557670,0
2005-08-11,15.111,15.727,14.871,15.554,787323,0
2005-08-12,15.518,15.546,15.239,15.282,597325,0
2005-08-15,15.32,15.428,15.282,15.391,449450,0
2005-08-16,15.386,15.386,14.811,14.941,416514,0
2005-08-17,15.025,15.546,14.95,15.31,237470,0
2005-08-18,15.195,15.48,15.116,15.282,225635,0
2005-08-19,15.2,15.442,15.18,15.404,124031,0
2005-08-22,15.475,15.546,15.249,15.546,195824,0
2005-08-23,15.567,15.643,15.035,15.325,334860,0
2005-08-24,15.48,16.943,15.48,15.965,1293711,0
2005-08-25,15.921,16.271,15.895,16.223,673183,0
2005-08-26,16.128,16.533,16.003,16.153,659453,0
2005-08-29,16.148,16.684,16.028,16.661,503418,0
2005-08-30,16.666,16.759,16.371,16.594,423616,0
2005-08-31,16.661,16.924,16.423,16.608,643785,0
2005-09-01,16.5,16.808,16.33,16.704,438817,0
2005-09-02,16.651,17.598,16.646,16.779,427761,0
2005-09-06,16.735,17.407,16.735,17.27,250059,0
2005-09-07,17.197,17.488,16.759,16.788,600222,0
2005-09-08,16.744,16.783,16.403,16.671,520664,0
2005-09-09,16.704,17.131,16.704,17.069,411907,0
2005-09-12,17.154,17.748,16.856,17.583,502360,0
2005-09-13,17.465,17.465,17.078,17.149,363596,0
2005-09-14,17.176,17.308,16.938,17.27,351142,0
2005-09-15,17.346,17.371,17.036,17.193,488073,0
2005-09-16,17.299,17.743,17.28,17.735,1009152,0
2005-09-19,17.658,17.725,17.111,17.308,367078,0
2005-09-20,17.429,17.808,17.398,17.506,762064,0
2005-09-21,17.437,17.53,17.131,17.144,401173,0
2005-09-22,17.222,17.503,16.769,17.366,319043,0
2005-09-23,17.361,17.549,17.036,17.407,210502,0
2005-09-26,17.473,17.579,17.091,17.299,217442,0
2005-09-27,17.341,17.831,17.082,17.757,351120,0
2005-09-28,17.798,17.905,17.539,17.765,380517,0
2005-09-29,17.784,18.172,17.53,17.881,407692,0
2005-09-30,17.77,17.812,17.483,17.78,603175,0
2005-10-03,17.789,18.185,17.692,17.812,422009,0
2005-10-04,17.857,18.033,17.649,17.77,247718,0
2005-10-05,17.748,17.857,17.197,17.207,254963,0
2005-10-06,17.231,17.498,16.86,16.957,298882,0
2005-10-07,17.121,17.42,16.901,17.168,217993,0
2005-10-10,17.28,17.341,16.99,17.227,190580,0
2005-10-11,17.346,17.701,17.046,17.069,263713,0
2005-10-12,17.031,17.389,16.759,17.197,407066,0
2005-10-13,17.149,17.241,16.783,17.082,456448,0
2005-10-14,17.168,17.29,16.813,17.246,166345,0
2005-10-17,17.285,17.285,16.651,17.144,215080,0
2005-10-18,17.06,17.217,16.599,16.714,226137,0
2005-10-19,16.619,17.111,16.565,17.06,370852,0
2005-10-20,17.036,17.154,16.433,16.634,229301,0
2005-10-21,16.213,16.856,16.176,16.467,691648,0
2005-10-24,16.514,17.159,16.38,17.046,459168,0
2005-10-25,16.901,17.241,16.599,16.827,237400,0
2005-10-26,16.722,17.065,16.651,16.892,142674,0
2005-10-27,16.841,16.943,16.389,16.599,389794,0
2005-10-28,16.671,17.626,16.671,17.446,511180,0
2005-10-31,17.389,17.631,17.069,17.379,373138,0
2005-11-01,17.295,17.692,17.176,17.631,142345,0
2005-11-02,17.72,18.136,17.649,18.136,245887,0
2005-11-03,18.18,18.349,18.028,18.141,184861,0
2005-11-04,18.146,18.146,17.701,18.066,175497,0
2005-11-07,18.122,18.417,17.862,18.294,252075,0
2005-11-08,18.155,18.23,17.915,18.185,185001,0
2005-11-09,18.204,18.459,17.99,18.427,246863,0
2005-11-10,18.432,18.658,17.794,18.625,150250,0
2005-11-11,18.57,18.701,18.54,18.663,128748,0
2005-11-14,18.668,18.668,17.789,18.274,243852,0
2005-11-15,18.226,18.436,17.99,18.117,232163,0
2005-11-16,18.141,18.164,17.871,18.024,136249,0
2005-11-17,18.085,18.508,18.085,18.417,277586,0
2005-11-18,18.565,18.583,18.299,18.459,177974,0
2005-11-21,18.369,18.505,18.103,18.459,317317,0
2005-11-22,18.349,18.644,18.349,18.583,237505,0
2005-11-23,18.468,18.602,18.294,18.545,242080,0
2005-11-25,18.54,18.578,18.449,18.578,98743,0
2005-11-28,18.393,18.393,17.9,18.159,201128,0
2005-11-29,18.235,18.644,18.213,18.565,311634,0
2005-11-30,18.526,18.663,18.436,18.615,383695,0
2005-12-01,18.634,18.751,18.397,18.639,343684,0
2005-12-02,18.583,18.607,18.436,18.545,248399,0
2005-12-05,18.454,18.54,17.976,18.459,391412,0
2005-12-06,18.501,18.756,18.172,18.194,303509,0
2005-12-07,18.061,18.23,17.765,17.915,265260,0
2005-12-08,18.08,18.168,17.539,17.923,324480,0
2005-12-09,17.966,18.208,17.831,18.176,284516,0
2005-12-12,18.221,18.255,17.812,18.057,272396,0
2005-12-13,18.136,18.397,17.966,18.349,493600,0
2005-12-14,19.251,21.435,18.809,20.02,3135094,0
2005-12-15,19.826,20.127,19.425,19.626,853920,0
2005-12-16,19.727,19.742,18.678,19.574,1654985,0
2005-12-19,19.579,19.579,19.059,19.141,644817,0
2005-12-20,19.232,19.635,19.012,19.183,604025,0
2005-12-21,19.178,19.795,19.178,19.635,429480,0
2005-12-22,19.56,19.727,19.269,19.555,365620,0
2005-12-23,19.583,19.693,19.469,19.626,177023,0
2005-12-27,19.635,19.635,19.017,19.031,230551,0
2005-12-28,19.173,19.56,19.041,19.478,159776,0
2005-12-29,19.367,19.574,19.284,19.318,186123,0
2005-12-30,19.146,19.318,18.883,18.94,282371,0
2006-01-03,18.935,19.219,18.513,19.164,376141,0
2006-01-04,19.209,19.81,19.098,19.786,438481,0
2006-01-05,19.786,20.006,19.669,19.911,495440,0
2006-01-06,19.987,20.407,19.782,20.383,487883,0
2006-01-09,20.903,21.66,20.57,21.053,857123,0
2006-01-10,21.248,21.65,20.968,21.277,549008,0
2006-01-11,21.15,21.31,20.782,21.145,503518,0
2006-01-12,20.987,21.215,20.701,20.813,444337,0
2006-01-13,20.917,21.084,20.584,20.85,235695,0
2006-01-17,20.655,20.813,20.286,20.407,201116,0
2006-01-18,20.201,20.511,20.053,20.155,327940,0
2006-01-19,20.441,20.641,20.22,20.417,464828,0
2006-01-20,20.498,20.541,20.094,20.243,487211,0
2006-01-23,20.187,20.632,20.187,20.506,179060,0
2006-01-24,20.556,21.038,20.493,20.992,365672,0
2006-01-25,21.038,21.15,20.239,20.632,592576,0
2006-01-26,20.921,21.538,20.686,21.514,384950,0
2006-01-27,21.454,21.953,21.253,21.391,311779,0
2006-01-30,21.32,21.454,20.968,21.21,387848,0
2006-01-31,21.113,21.505,20.768,21.233,318616,0
2006-02-01,21.164,21.169,20.651,21.002,358642,0
2006-02-02,20.855,21.183,20.493,20.676,294131,0
2006-02-03,20.589,20.74,20.388,20.427,290863,0
2006-02-06,20.398,21.178,20.308,21.021,250780,0
2006-02-07,20.917,21.421,20.681,20.85,258365,0
2006-02-08,20.86,21.421,20.768,21.398,247066,0
2006-02-09,21.421,21.57,21.183,21.215,209251,0
2006-02-10,21.277,21.645,20.992,21.533,170202,0
2006-02-13,21.376,21.613,21.277,21.57,210044,0
2006-02-14,21.371,21.645,21.233,21.416,317641,0
2006-02-15,21.328,21.528,20.958,21.514,239783,0
2006-02-16,21.468,21.901,21.426,21.829,283205,0
2006-02-17,21.914,21.914,21.575,21.688,254858,0
2006-02-21,21.737,21.819,21.248,21.584,175941,0
2006-02-22,21.742,22.002,21.376,22.002,241569,0
2006-02-23,21.819,22.031,21.746,21.854,133810,0
2006-02-24,21.751,22.036,21.627,21.929,294923,0
2006-02-27,21.849,22.183,21.678,22.084,248993,0
2006-02-28,22.234,24.274,22.109,23.338,1394632,0
2006-03-01,23.275,23.46,22.982,23.28,409031,0
2006-03-02,23.158,23.494,22.945,23.377,437077,0
2006-03-03,23.343,23.343,22.763,22.954,311514,0
2006-03-06,22.893,23.257,22.749,22.991,408583,0
2006-03-07,22.88,22.986,22.376,22.423,243361,0
2006-03-08,22.315,22.674,22.206,22.358,338702,0
2006-03-09,22.353,22.542,21.91,22.136,286770,0
2006-03-10,22.097,22.291,21.892,22.253,274642,0
2006-03-13,22.206,22.239,22.088,22.173,314296,0
2006-03-14,22.088,22.483,21.914,22.483,352194,0
2006-03-15,22.547,22.562,22.32,22.51,291589,0
2006-03-16,22.678,22.898,22.501,22.82,367004,0
2006-03-17,22.816,22.83,22.473,22.777,811535,0
2006-03-20,22.674,22.807,22.506,22.773,212191,0
2006-03-21,22.661,22.834,22.146,22.146,276929,0
2006-03-22,22.178,22.581,22.069,22.44,462000,0
2006-03-23,22.478,22.567,22.23,22.547,211587,0
2006-03-24,22.581,22.627,22.399,22.609,237451,0
2006-03-27,22.525,22.604,22.272,22.492,157614,0
2006-03-28,22.567,22.581,22.23,22.432,334122,0
2006-03-29,22.567,23.034,22.362,23.024,611656,0
2006-03-30,22.945,23.261,22.736,23.202,263196,0
2006-03-31,23.189,23.367,22.986,23.309,332683,0
2006-04-03,23.304,23.304,22.898,22.968,191477,0
2006-04-04,23.024,23.024,22.688,22.885,703217,0
2006-04-05,22.768,23.362,22.717,23.328,531601,0
2006-04-06,23.171,23.266,22.825,23.162,262868,0
2006-04-07,23.328,23.507,22.731,22.991,194138,0
2006-04-10,23.121,23.121,22.674,22.847,500579,0
2006-04-11,22.843,23.058,22.708,22.949,327481,0
2006-04-12,22.861,23.006,22.567,22.94,227886,0
2006-04-13,22.991,23.238,22.768,22.913,254440,0
2006-04-17,23.015,23.175,22.847,23.125,254558,0
2006-04-18,23.299,24.128,23.216,24.123,290056,0
2006-04-19,24.005,24.603,23.96,24.559,567349,0
2006-04-20,24.573,24.763,24.247,24.635,471248,0
2006-04-21,24.796,24.847,24.302,24.662,418617,0
2006-04-24,24.713,24.713,24.01,24.227,180688,0
2006-04-25,24.186,24.662,23.946,24.608,426026,0
2006-04-26,24.754,24.867,24.413,24.771,755809,0
2006-04-27,24.539,24.973,23.91,24.357,292568,0
2006-04-28,24.357,25.076,24.284,24.988,471289,0
2006-05-01,25.115,25.233,24.643,24.825,258345,0
2006-05-02,24.973,25.611,24.681,25.243,337574,0
2006-05-03,25.371,25.582,25.157,25.48,183356,0
2006-05-04,25.376,26.213,25.376,26.025,185418,0
2006-05-05,26.213,26.765,25.967,26.491,342883,0
2006-05-08,26.331,26.559,26.151,26.425,202071,0
2006-05-09,26.265,27.027,26.082,26.727,316136,0
2006-05-10,26.598,26.873,26.26,26.517,330944,0
2006-05-11,26.496,26.807,26.129,26.42,480571,0
2006-05-12,26.242,26.496,25.664,25.741,535236,0
2006-05-15,25.712,26.078,25.601,25.923,394624,0
2006-05-16,26.091,26.395,25.824,26.184,365284,0
2006-05-17,25.829,26.364,25.531,25.838,309832,0
2006-05-18,25.957,25.967,25.465,25.563,368592,0
2006-05-19,25.48,25.668,24.635,25.047,565780,0
2006-05-22,24.718,25.061,24.427,24.882,461314,0
2006-05-23,25.025,25.228,24.497,24.616,483904,0
2006-05-24,24.699,25.066,23.973,24.796,396150,0
2006-05-25,25.195,25.409,24.639,25.409,534067,0
2006-05-26,24.635,25.133,23.626,23.914,937254,0
2006-05-30,23.631,23.631,22.21,22.215,1053878,0
2006-05-31,22.31,22.46,21.674,21.811,1094069,0
2006-06-01,21.792,22.623,21.64,22.609,495586,0
2006-06-02,22.206,23.238,22.196,22.977,530327,0
2006-06-05,22.82,23.058,22.272,22.295,396733,0
2006-06-06,22.243,22.432,21.792,22.064,389469,0
2006-06-07,22.059,22.404,21.759,22.101,514655,0
2006-06-08,22.002,22.315,21.599,22.188,394200,0
2006-06-09,22.188,22.399,22.069,22.333,440845,0
2006-06-12,22.305,22.525,22.113,22.118,709306,0
2006-06-13,22.017,22.595,21.618,21.819,491957,0
2006-06-14,21.896,21.896,21.305,21.411,580760,0
2006-06-15,21.542,22.329,21.542,22.272,448905,0
2006-06-16,22.258,22.39,21.949,22.136,825313,0
2006-06-19,22.126,22.286,21.623,21.623,274985,0
2006-06-20,21.542,21.665,21.31,21.431,366704,0
2006-06-21,21.402,22.272,21.402,22.113,251324,0
2006-06-22,21.973,21.973,21.394,21.431,369041,0
2006-06-23,21.358,21.968,20.963,21.627,309941,0
2006-06-26,21.727,22.041,21.645,21.944,221915,0
2006-06-27,21.887,22.286,21.315,21.338,268602,0
2006-06-28,21.454,21.594,21.038,21.411,301810,0
2006-06-29,21.599,22.777,21.599,22.768,363058,0
2006-06-30,22.807,23.145,22.807,22.991,1320861,0
2006-07-03,22.83,23.049,22.768,23.049,100398,0
2006-07-05,22.908,22.945,21.824,21.944,473535,0
2006-07-06,22.188,22.693,22.188,22.248,224585,0
2006-07-07,22.136,22.272,21.64,21.707,222776,0
2006-07-10,21.819,22.183,21.604,21.769,206215,0
2006-07-11,21.678,22.118,21.473,22.097,212977,0
2006-07-12,22.007,22.192,21.126,21.169,269262,0
2006-07-13,21.122,21.136,20.145,20.22,497532,0
2006-07-14,20.248,20.248,19.439,19.844,385348,0
2006-07-17,19.844,20.098,19.483,19.555,358491,0
2006-07-18,19.635,19.962,19.074,19.536,237771,0
2006-07-19,19.473,20.436,19.449,20.378,504389,0
2006-07-20,20.45,20.584,19.602,19.683,311710,0
2006-07-21,19.593,19.593,19.132,19.178,389408,0
2006-07-24,19.49,20.561,19.49,20.355,375743,0
2006-07-25,20.436,21.012,20.201,20.637,347770,0
2006-07-26,20.498,20.841,20.141,20.546,354359,0
2006-07-27,20.71,21.169,20.427,20.431,228720,0
2006-07-28,20.608,21.366,20.436,21.15,220338,0
2006-07-31,20.782,21.362,20.773,21.272,235691,0
2006-08-01,21.075,21.225,20.519,20.696,179297,0
2006-08-02,20.846,21.188,20.696,20.987,120900,0
2006-08-03,20.799,21.814,20.799,21.674,228573,0
2006-08-04,21.849,22.604,21.286,21.57,285786,0
2006-08-07,21.366,21.618,21.038,21.394,169264,0
2006-08-08,21.528,21.575,20.488,20.575,309387,0
2006-08-09,20.787,21.126,20.053,20.08,240161,0
2006-08-10,19.929,20.286,19.758,20.187,279547,0
2006-08-11,20.22,20.234,19.977,20.141,125807,0
2006-08-14,20.303,20.841,20.123,20.127,181102,0
2006-08-15,20.473,20.763,19.991,20.536,313033,0
2006-08-16,20.551,20.917,20.345,20.888,145843,0
2006-08-17,20.753,21.613,20.753,21.473,358256,0
2006-08-18,21.58,21.901,21.282,21.732,227124,0
2006-08-21,21.566,21.66,21.286,21.305,293383,0
2006-08-22,21.381,21.391,21.002,21.038,1247364,0
2006-08-23,21.426,21.426,20.196,20.267,341724,0
2006-08-24,19.246,20.094,18.794,19.435,1921998,0
2006-08-25,19.298,19.444,18.648,18.804,636051,0
2006-08-28,18.697,18.794,18.54,18.687,659153,0
2006-08-29,18.799,19.151,18.57,18.682,595602,0
2006-08-30,18.776,19.008,18.629,18.692,386773,0
2006-08-31,18.794,18.95,18.668,18.719,532659,0
2006-09-01,18.678,18.935,18.653,18.701,369139,0
2006-09-05,18.761,18.897,18.531,18.724,1034397,0
2006-09-06,18.555,18.71,18.388,18.388,566066,0
2006-09-07,18.322,18.383,18.095,18.151,536457,0
2006-09-08,18.245,18.378,18.159,18.245,274683,0
2006-09-11,18.18,18.373,18.151,18.226,510990,0
2006-09-12,18.294,18.583,18.289,18.397,578720,0
2006-09-13,18.427,18.644,18.255,18.536,411421,0
2006-09-14,18.501,18.62,18.279,18.531,225652,0
2006-09-15,18.673,19.118,18.516,18.583,588608,0
2006-09-18,18.653,18.902,18.505,18.658,463716,0
2006-09-19,18.743,18.794,18.486,18.62,569689,0
2006-09-20,18.84,18.955,18.545,18.673,479445,0
2006-09-21,18.823,18.869,18.412,18.464,460518,0
2006-09-22,18.412,18.663,18.245,18.54,596611,0
2006-09-25,18.629,18.93,18.432,18.79,365038,0
2006-09-26,18.836,18.95,18.658,18.747,307129,0
2006-09-27,18.629,18.999,18.501,18.945,240318,0
2006-09-28,19.055,19.435,18.602,18.917,378711,0
2006-09-29,18.977,19.151,18.593,18.634,384596,0
2006-10-02,18.57,18.828,18.468,18.648,281107,0
2006-10-03,18.644,18.972,18.464,18.71,314167,0
2006-10-04,18.607,19.399,18.531,19.318,295312,0
2006-10-05,19.284,19.621,19.093,19.54,274344,0
2006-10-06,19.674,19.877,19.404,19.747,493243,0
2006-10-09,19.693,20.335,19.659,20.141,348505,0
2006-10-10,19.967,20.368,19.683,20.267,321057,0
2006-10-11,20.164,20.436,20.001,20.286,243464,0
2006-10-12,20.441,21.016,20.295,21.002,239345,0
2006-10-13,21.094,21.712,20.879,21.57,736574,0
2006-10-16,21.523,21.958,21.282,21.693,346962,0
2006-10-17,21.464,21.478,21.248,21.328,266127,0
2006-10-18,21.431,21.683,20.921,21.025,284774,0
2006-10-19,21.002,21.561,21.002,21.561,259692,0
2006-10-20,21.683,21.683,20.958,21.099,208973,0
2006-10-23,20.926,21.398,20.818,21.131,302693,0
2006-10-24,20.992,21.048,20.604,21.012,261182,0
2006-10-25,20.954,21.243,20.833,21.173,193984,0
2006-10-26,21.362,21.774,21.126,21.774,250118,0
2006-10-27,21.759,21.869,21.277,21.338,178025,0
2006-10-30,21.206,21.688,21.057,21.613,155620,0
2006-10-31,21.712,22.002,21.243,21.528,221866,0
2006-11-01,21.627,21.632,20.931,20.931,318714,0
2006-11-02,20.71,20.973,20.519,20.735,166989,0
2006-11-03,20.917,21.173,20.422,20.436,406822,0
2006-11-06,20.541,20.778,20.506,20.604,640320,0
2006-11-07,20.556,20.926,20.368,20.796,492479,0
2006-11-08,20.632,21.178,20.546,21.089,115737,0
2006-11-09,21.126,21.173,20.561,20.663,150685,0
2006-11-10,20.73,21.183,20.73,21.183,116388,0
2006-11-13,21.113,21.665,21.108,21.618,276682,0
2006-11-14,21.737,22.21,21.518,22.178,266647,0
2006-11-15,22.178,22.623,22.178,22.562,316824,0
2006-11-16,22.74,22.773,22.329,22.358,238900,0
2006-11-17,22.404,22.792,22.092,22.721,447584,0
2006-11-20,22.671,23.13,22.651,22.913,479909,0
2006-11-21,22.82,22.82,22.423,22.671,354442,0
2006-11-22,22.646,22.954,22.646,22.693,228477,0
2006-11-24,22.637,22.963,22.609,22.889,67466,0
2006-11-27,22.708,22.843,22.109,22.146,309327,0
2006-11-28,22.131,22.53,22.092,22.455,330045,0
2006-11-29,22.609,22.871,22.45,22.688,459890,0
2006-11-30,22.609,22.88,22.371,22.576,460482,0
2006-12-01,22.542,22.811,22.007,22.348,325695,0
2006-12-04,22.371,23.063,22.371,22.982,246188,0
2006-12-05,23.106,23.175,22.893,22.982,217009,0
2006-12-06,22.908,23.019,22.712,22.717,285431,0
2006-12-07,22.797,22.876,22.53,22.576,188743,0
2006-12-08,22.394,22.825,22.325,22.525,322142,0
2006-12-11,22.534,22.534,22.291,22.376,137087,0
2006-12-12,22.394,22.418,22.084,22.348,227617,0
2006-12-13,22.394,22.52,22.196,22.394,352499,0
2006-12-14,22.473,22.847,22.473,22.562,269128,0
2006-12-15,22.576,22.613,22.286,22.409,731153,0
2006-12-18,22.581,22.861,22.343,22.455,314848,0
2006-12-19,22.394,22.394,21.787,22.295,395750,0
2006-12-20,22.436,23.655,22.329,23.154,1118619,0
2006-12-21,23.358,23.626,22.674,22.816,749040,0
2006-12-22,22.792,22.954,22.501,22.646,611492,0
2006-12-26,22.581,23.569,22.581,23.532,491567,0
2006-12-27,23.578,23.863,23.55,23.83,285652,0
2006-12-28,23.74,23.844,23.464,23.479,399701,0
2006-12-29,23.602,23.749,23.266,23.294,273111,0
2007-01-03,23.626,23.969,23.28,23.599,491803,0
2007-01-04,23.702,23.769,23.193,23.683,608513,0
2007-01-05,23.489,23.489,23.18,23.285,590905,0
2007-01-08,23.338,23.423,22.839,23.125,446515,0
2007-01-09,23.219,23.257,22.811,23.096,408311,0
2007-01-10,22.893,23.319,22.861,23.229,388503,0
2007-01-11,23.309,23.726,23.248,23.431,339715,0
2007-01-12,23.377,23.754,23.377,23.754,216391,0
2007-01-16,23.712,24.071,23.392,23.582,359581,0
2007-01-17,23.594,23.951,23.479,23.844,362990,0
2007-01-18,23.821,23.872,23.299,23.333,214422,0
2007-01-19,23.238,24.071,23.234,24.062,336245,0
2007-01-22,24.095,24.095,23.545,23.554,320622,0
2007-01-23,23.532,24.209,23.479,24.076,247662,0
2007-01-24,24.067,24.357,23.96,24.311,234554,0
2007-01-25,24.242,24.307,23.392,23.441,294471,0
2007-01-26,23.456,23.901,23.266,23.848,274146,0
2007-01-29,23.886,23.938,23.328,23.599,296889,0
2007-01-30,23.66,24.167,23.64,24.123,310438,0
2007-01-31,24.024,24.289,23.798,24.181,353346,0
2007-02-01,24.279,24.781,24.242,24.713,206770,0
2007-02-02,24.681,24.953,24.662,24.857,150334,0
2007-02-05,24.857,24.857,24.279,24.488,291888,0
2007-02-06,24.588,25.03,24.446,24.867,273261,0
2007-02-07,24.958,25.061,24.708,25.056,192612,0
2007-02-08,24.985,25.322,24.985,25.312,258658,0
2007-02-09,24.901,24.973,24.343,24.469,384269,0
2007-02-12,24.404,25.712,24.404,24.877,540583,0
2007-02-13,24.973,25.128,24.815,25.052,316994,0
2007-02-14,25.03,25.741,25.03,25.664,472838,0
2007-02-15,25.616,25.894,25.531,25.793,270801,0
2007-02-16,25.793,26.129,25.54,26.055,483804,0
2007-02-20,25.981,26.35,25.659,26.321,223962,0
2007-02-21,26.232,26.953,26.204,26.714,313582,0
2007-02-22,26.415,26.723,25.712,26.1,435272,0
2007-02-23,26.055,26.26,25.677,26.119,222405,0
2007-02-26,26.297,26.312,25.741,25.981,397202,0
2007-02-27,25.811,25.811,24.404,24.436,418207,0
2007-02-28,23.863,23.863,22.44,22.807,1066795,0
2007-03-01,22.703,22.931,22.055,22.547,578457,0
2007-03-02,22.253,22.253,21.65,21.792,1004991,0
2007-03-05,21.514,21.774,20.753,20.838,1123208,0
2007-03-06,21.173,21.693,20.833,21.533,971718,0
2007-03-07,22.079,22.371,21.864,21.973,862132,0
2007-03-08,22.092,22.445,21.722,21.892,616825,0
2007-03-09,22.017,22.017,21.538,21.879,352639,0
2007-03-12,21.892,22.092,21.665,22.026,532663,0
2007-03-13,21.811,21.914,21.206,21.272,650167,0
2007-03-14,21.328,21.551,20.898,21.296,634185,0
2007-03-15,21.32,21.678,21.118,21.296,533763,0
2007-03-16,21.291,21.324,20.833,20.997,683886,0
2007-03-19,21.048,21.386,20.997,21.286,446371,0
2007-03-20,21.3,21.394,21.169,21.286,408164,0
2007-03-21,21.296,21.838,21.057,21.802,423281,0
2007-03-22,21.901,22.017,21.637,21.811,442322,0
2007-03-23,21.824,22.055,21.751,21.802,327755,0
2007-03-26,21.782,21.834,21.509,21.759,319974,0
2007-03-27,21.665,21.973,21.483,21.604,858490,0
2007-03-28,21.493,21.779,21.402,21.618,853641,0
2007-03-29,21.807,21.859,21.416,21.712,215304,0
2007-03-30,21.732,21.896,21.407,21.722,408925,0
2007-04-02,21.764,22.017,21.599,21.849,265213,0
2007-04-03,21.929,22.109,21.792,21.914,363625,0
2007-04-04,21.953,21.963,21.464,21.528,312060,0
2007-04-05,21.478,21.755,21.431,21.478,247187,0
2007-04-09,21.468,21.528,21.272,21.435,356287,0
2007-04-10,21.381,21.561,21.192,21.296,451836,0
2007-04-11,21.118,21.173,20.884,21.043,605014,0
2007-04-12,21.043,21.305,20.926,21.258,684405,0
2007-04-13,21.3,21.398,21.033,21.272,575383,0
2007-04-16,21.32,21.901,21.263,21.896,231905,0
2007-04-17,21.849,21.849,21.623,21.759,405382,0
2007-04-18,21.683,21.91,21.464,21.787,406365,0
2007-04-19,21.703,21.906,21.556,21.864,723258,0
2007-04-20,22.036,22.385,21.978,22.215,324662,0
2007-04-23,22.141,22.291,21.859,22.002,241758,0
2007-04-24,22.079,22.079,21.819,21.934,246433,0
2007-04-25,22.041,22.305,21.841,22.012,329289,0
2007-04-26,21.963,22.196,21.802,22.146,279081,0
2007-04-27,22.092,22.159,21.924,22.002,219153,0
2007-04-30,22.092,22.092,21.407,21.426,470272,0
2007-05-01,21.459,21.528,20.921,21.183,428293,0
2007-05-02,21.238,21.608,21.15,21.57,314567,0
2007-05-03,21.566,21.65,21.21,21.538,609943,0
2007-05-04,21.627,21.655,21.376,21.655,220840,0
2007-05-07,21.703,21.883,21.533,21.712,269934,0
2007-05-08,21.501,21.712,21.084,21.263,224780,0
2007-05-09,20.813,22.567,20.725,22.329,1040077,0
2007-05-10,22.277,22.618,21.892,22.079,958546,0
2007-05-11,22.126,22.436,22.041,22.272,415857,0
2007-05-14,22.234,22.464,22.046,22.131,625014,0
2007-05-15,22.046,22.53,21.814,21.849,673334,0
2007-05-16,21.963,21.982,21.523,21.939,316756,0
2007-05-17,21.939,21.997,21.518,21.674,241958,0
2007-05-18,21.742,21.914,21.608,21.674,399589,0
2007-05-21,21.618,22.183,21.58,22.146,761456,0
2007-05-22,22.248,22.358,21.973,22.262,272437,0
2007-05-23,22.329,22.567,22.173,22.267,231604,0
2007-05-24,22.15,22.492,21.944,22.146,654686,0
2007-05-25,23.189,25.376,23.189,25.025,1993761,0
2007-05-29,24.982,25.456,24.763,25.095,956489,0
2007-05-30,24.739,24.882,24.034,24.657,815729,0
2007-05-31,24.685,24.749,24.153,24.307,619959,0
2007-06-01,24.333,24.703,24.085,24.451,719337,0
2007-06-04,24.436,24.612,24.223,24.539,550244,0
2007-06-05,24.371,24.376,23.683,24.071,400699,0
2007-06-06,23.951,23.951,23.494,23.617,404888,0
2007-06-07,23.456,23.602,22.931,22.977,625086,0
2007-06-08,22.917,23.348,22.717,23.314,437435,0
2007-06-11,23.234,23.441,22.811,23.362,711152,0
2007-06-12,23.219,23.503,22.949,23.121,602453,0
2007-06-13,23.171,23.474,22.959,23.392,665608,0
2007-06-14,23.474,23.986,23.387,23.55,378578,0
2007-06-15,23.84,24.232,23.67,23.803,749474,0
2007-06-18,23.821,23.901,23.621,23.754,326357,0
2007-06-19,23.66,23.749,23.333,23.607,363995,0
2007-06-20,23.564,23.698,23.053,23.053,330049,0
2007-06-21,22.954,23.464,22.736,23.414,447830,0
2007-06-22,23.304,23.367,23.029,23.125,1083439,0
2007-06-25,23.053,23.229,22.595,22.839,557168,0
2007-06-26,22.922,23.121,22.666,22.94,357076,0
2007-06-27,22.816,23.451,22.604,23.441,538643,0
2007-06-28,23.494,23.951,23.396,23.586,417975,0
2007-06-29,23.683,24.01,23.441,23.451,470257,0
2007-07-02,23.665,24.181,23.446,24.133,329164,0
2007-07-03,24.148,24.26,23.942,24.123,122923,0
2007-07-05,24.095,24.115,23.721,23.891,245711,0
2007-07-06,23.759,24.076,23.564,23.934,226481,0
2007-07-09,23.844,24.039,23.698,23.969,219829,0
2007-07-10,23.721,23.721,23.206,23.224,430146,0
2007-07-11,23.266,23.537,23.029,23.474,295752,0
2007-07-12,23.578,24.019,23.372,23.986,360524,0
2007-07-13,23.919,23.965,23.673,23.84,120377,0
2007-07-16,23.721,23.721,23.309,23.418,277212,0
2007-07-17,23.423,23.858,23.423,23.621,283350,0
2007-07-18,23.464,23.877,23.034,23.406,399004,0
2007-07-19,23.532,23.803,23.431,23.665,308452,0
2007-07-20,23.612,23.612,23.116,23.489,557796,0
2007-07-23,23.377,23.621,23.078,23.406,542688,0
2007-07-24,23.111,23.211,22.856,22.959,597694,0
2007-07-25,23.171,23.617,22.678,23.353,825931,0
2007-07-26,22.893,23.234,22.21,22.567,717355,0
2007-07-27,22.497,22.656,21.575,21.594,614626,0
2007-07-30,21.547,21.91,20.945,21.3,1095587,0
2007-07-31,21.538,22.206,21.229,21.394,719611,0
2007-08-01,21.3,22.021,20.954,21.829,506953,0
2007-08-02,21.901,22.188,21.637,22.017,325233,0
2007-08-03,22.002,22.002,21.066,21.206,531764,0
2007-08-06,21.043,22.109,20.864,22.069,615828,0
2007-08-07,21.978,22.726,21.575,22.586,592892,0
2007-08-08,22.773,24.544,22.74,24.076,883602,0
2007-08-09,23.193,24.395,22.325,23.736,1121982,0
2007-08-10,23.343,24.529,22.968,23.314,761176,0
2007-08-13,23.626,24.076,22.002,22.109,480239,0
2007-08-14,22.101,22.3,21.402,21.551,368506,0
2007-08-15,21.464,22.488,21.416,21.445,372161,0
2007-08-16,21.421,22.913,21.324,22.069,903934,0
2007-08-17,22.847,23.044,22.012,22.329,684854,0
2007-08-20,22.423,22.674,22.141,22.627,216968,0
2007-08-21,22.538,22.754,22.262,22.329,123433,0
2007-08-22,22.576,22.816,22.31,22.773,155881,0
2007-08-23,22.816,22.816,21.637,21.91,424853,0
2007-08-24,23.367,24.311,23.015,23.418,1815304,0
2007-08-27,23.431,23.431,22.908,22.973,566009,0
2007-08-28,22.726,22.935,22.488,22.525,482463,0
2007-08-29,22.637,23.304,22.478,23.28,757951,0
2007-08-30,23.044,23.582,22.839,23.234,484757,0
2007-08-31,23.573,23.721,23.266,23.474,328934,0
2007-09-04,23.451,23.769,23.358,23.423,334568,0
2007-09-05,23.216,23.436,23.121,23.328,324158,0
2007-09-06,23.377,23.517,23.001,23.396,307323,0
2007-09-07,23.011,23.693,22.376,22.538,301888,0
2007-09-10,22.547,22.83,22.113,22.343,323562,0
2007-09-11,22.45,22.83,22.131,22.749,274834,0
2007-09-12,22.688,22.83,22.248,22.469,475289,0
2007-09-13,22.637,22.797,22.23,22.51,326701,0
2007-09-14,22.3,22.552,22.092,22.492,395928,0
2007-09-17,22.473,22.492,21.919,22.002,747129,0
2007-09-18,22.159,23.665,22.122,23.645,563914,0
2007-09-19,23.844,24.307,23.527,23.693,554853,0
2007-09-20,23.621,23.788,23.078,23.362,386303,0
2007-09-21,23.582,23.951,23.28,23.821,866388,0
2007-09-24,23.673,23.924,22.889,23.234,527121,0
2007-09-25,23.088,23.423,22.903,23.248,467653,0
2007-09-26,23.451,24.138,23.358,23.906,423852,0
2007-09-27,24.034,24.133,23.464,23.812,319806,0
2007-09-28,23.778,24.024,23.343,23.474,352650,0
2007-10-01,24.739,25.567,24.515,25.394,710119,0
2007-10-02,25.233,25.559,25.039,25.331,345154,0
2007-10-03,25.214,25.381,24.525,24.735,312951,0
2007-10-04,24.843,25.265,24.544,24.612,313074,0
2007-10-05,24.46,25.26,24.333,25.243,636607,0
2007-10-08,25.138,26.1,25.071,25.577,460035,0
2007-10-09,25.7,25.842,25.26,25.806,361359,0
2007-10-10,25.712,25.913,25.621,25.829,303615,0
2007-10-11,25.894,26.331,24.929,25.317,364890,0
2007-10-12,25.394,25.645,24.978,25.061,314440,0
2007-10-15,25.025,25.353,24.506,24.763,250953,0
2007-10-16,24.786,25.172,24.588,24.759,160552,0
2007-10-17,25.11,25.219,24.366,24.901,205162,0
2007-10-18,24.749,25.181,24.446,25.025,157075,0
2007-10-19,25.025,25.1,23.769,23.83,352559,0
2007-10-22,23.541,24.549,23.377,24.408,259211,0
2007-10-23,24.708,24.708,24.005,24.593,256600,0
2007-10-24,24.371,24.948,24.1,24.83,285217,0
2007-10-25,24.915,25.247,24.46,24.993,452518,0
2007-10-26,25.348,25.708,25.012,25.506,306847,0
2007-10-29,25.563,25.654,25.061,25.317,226231,0
2007-10-30,25.195,25.2,24.749,24.796,224916,0
2007-10-31,24.839,25.284,24.431,25.012,489083,0
2007-11-01,24.639,25.007,23.901,24.639,525148,0
2007-11-02,24.886,25.002,24.319,24.82,276719,0
2007-11-05,24.46,24.63,24.029,24.323,227037,0
2007-11-06,24.323,24.671,23.886,24.635,262896,0
2007-11-07,24.256,24.362,23.774,24.024,347570,0
2007-11-08,24.237,24.488,23.774,24.381,309362,0
2007-11-09,24.052,24.348,23.683,23.978,450497,0
2007-11-12,23.844,24.311,23.456,23.717,232987,0
2007-11-13,23.929,24.544,23.717,24.474,248358,0
2007-11-14,24.554,24.554,23.655,23.826,316296,0
2007-11-15,23.749,24.005,23.484,23.736,290438,0
2007-11-16,23.798,23.863,23.216,23.55,378862,0
2007-11-19,23.348,23.464,22.949,23.121,787714,0
2007-11-20,23.083,23.406,22.688,23.15,409086,0
2007-11-21,22.954,23.559,22.954,23.166,254282,0
2007-11-23,23.401,23.783,22.996,23.599,120251,0
2007-11-26,23.607,24.019,23.401,23.589,346280,0
2007-11-27,23.683,24.265,23.314,24.019,271125,0
2007-11-28,24.311,26.037,24.256,25.952,574948,0
2007-11-29,25.788,25.819,25.002,25.095,544793,0
2007-11-30,25.302,25.563,24.357,24.685,492728,0
2007-12-03,24.564,24.81,24.265,24.27,242418,0
2007-12-04,24.01,24.218,23.503,23.965,291120,0
2007-12-05,24.4,24.825,24.26,24.735,363479,0
2007-12-06,24.667,25.555,24.464,25.284,427108,0
2007-12-07,25.389,25.456,25.039,25.394,206122,0
2007-12-10,25.362,26.065,25.279,25.798,230158,0
2007-12-11,25.909,25.909,24.616,24.621,329719,0
2007-12-12,25.223,25.829,24.92,25.176,364995,0
2007-12-13,24.939,25.824,24.643,25.788,285872,0
2007-12-14,25.48,25.48,24.422,24.554,307133,0
2007-12-17,24.391,24.662,23.868,23.868,304641,0
2007-12-18,24.323,24.549,23.707,24.297,477727,0
2007-12-19,25.228,26.774,24.978,26.171,914418,0
2007-12-20,26.649,27.48,26.078,27.441,629740,0
2007-12-21,27.9,28.012,27.247,27.72,1345353,0
2007-12-24,27.795,28.79,27.696,28.19,222496,0
2007-12-26,27.374,28.724,27.374,28.471,332821,0
2007-12-27,28.426,28.426,27.214,27.374,275074,0
2007-12-28,27.74,28.027,27.314,27.663,189367,0
2007-12-31,27.504,27.71,26.963,27.096,415431,0
2008-01-02,26.963,27.194,25.909,26.086,374772,0
2008-01-03,26.237,26.428,25.631,25.732,469456,0
2008-01-04,25.417,25.504,24.685,24.763,281235,0
2008-01-07,24.896,25.421,24.539,24.839,373294,0
2008-01-08,24.852,25.293,23.788,23.798,442871,0
2008-01-09,23.721,24.395,23.635,24.362,419949,0
2008-01-10,24.138,25.039,23.812,24.749,407330,0
2008-01-11,24.427,24.771,23.348,23.494,427407,0
2008-01-14,23.698,24.279,23.626,23.965,433256,0
2008-01-15,23.626,23.934,22.922,23.088,544343,0
2008-01-16,22.945,23.039,21.864,21.91,889212,0
2008-01-17,22.051,22.136,20.758,20.941,1249040,0
2008-01-18,20.809,21.518,20.73,21.012,1111421,0
2008-01-22,20.21,21.445,19.777,20.869,663394,0
2008-01-23,20.316,21.551,20.182,21.435,1071034,0
2008-01-24,21.782,22.055,21.464,21.665,835346,0
2008-01-25,21.859,22.6,21.678,22.178,611388,0
2008-01-28,22.055,22.567,21.742,22.109,751128,0
2008-01-29,22.272,22.445,21.797,22.325,407880,0
2008-01-30,22.146,23.46,22.012,22.59,641987,0
2008-01-31,22.21,23.607,22.097,23.319,631394,0
2008-02-01,23.411,24.153,23.216,23.881,478555,0
2008-02-04,23.881,23.938,23.423,23.731,342193,0
2008-02-05,23.261,23.712,22.646,22.693,421630,0
2008-02-06,22.861,23.328,22.473,22.547,284155,0
2008-02-07,22.371,23.612,22.051,22.693,336501,0
2008-02-08,22.267,22.839,22.267,22.53,335090,0
2008-02-11,22.506,22.782,22.169,22.547,308477,0
2008-02-12,22.712,23.28,22.399,22.811,314417,0
2008-02-13,23.044,23.688,22.576,23.372,649205,0
2008-02-14,23.451,24.162,22.908,22.982,465217,0
2008-02-15,22.782,23.211,22.445,22.666,896139,0
2008-02-19,22.945,23.353,22.609,22.977,696628,0
2008-02-20,22.876,23.635,22.641,23.414,734489,0
2008-02-21,23.683,23.919,23.224,23.275,859194,0
2008-02-22,24.328,24.328,23.088,23.392,1449369,0
2008-02-25,23.612,24.616,23.599,24.554,1201695,0
2008-02-26,24.569,25.34,24.427,25.061,888357,0
2008-02-27,24.806,25.957,24.806,25.563,855885,0
2008-02-28,25.461,25.526,24.754,24.872,817106,0
2008-02-29,24.404,24.621,23.872,24.024,1078846,0
2008-03-03,23.978,24.699,23.545,24.333,823761,0
2008-03-04,24.034,24.446,23.512,24.005,811447,0
2008-03-05,24.128,24.483,23.759,24.456,837907,0
2008-03-06,24.279,24.63,24.115,24.195,982937,0
2008-03-07,23.934,24.506,23.517,24.062,627066,0
2008-03-10,24.148,24.148,23.655,23.783,786838,0
2008-03-11,24.639,25.061,23.96,25.061,968689,0
2008-03-12,25.214,25.331,24.749,24.948,669295,0
2008-03-13,24.311,25.228,24.237,25.002,947178,0
2008-03-14,25.157,25.157,23.65,23.996,660382,0
2008-03-17,23.392,24.067,23.392,23.693,769927,0
2008-03-18,24.138,24.731,23.774,24.685,750905,0
2008-03-19,24.759,25.167,23.965,23.965,743002,0
2008-03-20,24.199,24.847,23.816,24.63,1596667,0
2008-03-24,24.768,25.582,24.657,25.34,388375,0
2008-03-25,25.399,25.918,25.243,25.815,395215,0
2008-03-26,25.654,25.712,25.19,25.531,415881,0
2008-03-27,25.636,25.712,25.066,25.11,307380,0
2008-03-28,25.195,25.461,25.03,25.123,346230,0
2008-03-31,25.205,25.366,24.564,25.176,536338,0
2008-04-01,25.456,26.41,25.421,26.405,397228,0
2008-04-02,26.405,26.625,26.184,26.496,369083,0
2008-04-03,26.065,26.139,25.5,25.972,492101,0
2008-04-04,25.986,26.466,25.712,26.156,368791,0
2008-04-07,26.312,26.559,25.788,25.981,381726,0
2008-04-08,25.336,26.105,25.336,25.889,363800,0
2008-04-09,25.972,26.11,25.536,25.712,459853,0
2008-04-10,25.779,26.297,25.48,26.232,235300,0
2008-04-11,25.967,26.336,25.344,25.516,367170,0
2008-04-14,25.417,25.88,25.265,25.302,258188,0
2008-04-15,25.431,25.636,25.015,25.506,218752,0
2008-04-16,25.659,26.307,25.64,26.251,529873,0
2008-04-17,26.204,26.204,25.601,25.838,180067,0
2008-04-18,26.288,26.826,26.096,26.732,349417,0
2008-04-21,26.471,26.978,26.368,26.939,289168,0
2008-04-22,26.779,26.779,26.345,26.704,575068,0
2008-04-23,26.779,27.065,26.536,27.018,348028,0
2008-04-24,26.992,27.384,26.297,27.138,379501,0
2008-04-25,27.266,27.61,26.891,27.512,284492,0
2008-04-28,27.47,27.653,27.354,27.556,548121,0
2008-04-29,27.57,27.663,27.286,27.437,320523,0
2008-04-30,27.551,27.89,26.134,27.597,415863,0
2008-05-01,27.606,28.246,27.536,28.155,429836,0
2008-05-02,28.323,28.449,27.8,27.836,389196,0
2008-05-05,27.808,27.822,27.369,27.767,304418,0
2008-05-06,27.556,28.151,27.281,28.032,314641,0
2008-05-07,28.08,28.169,27.485,27.644,338715,0
2008-05-08,27.601,28.012,27.384,27.885,204083,0
2008-05-09,27.588,28.136,27.29,28.051,163276,0
2008-05-12,28.042,28.832,27.658,28.808,341398,0
2008-05-13,28.828,29.472,28.412,29.408,422274,0
2008-05-14,29.369,29.369,28.481,28.518,542117,0
2008-05-15,28.485,29.513,28.426,29.408,386573,0
2008-05-16,29.623,29.859,28.677,29.403,292784,0
2008-05-19,29.354,29.836,29.122,29.317,500225,0
2008-05-20,29.291,29.527,28.728,29.088,384288,0
2008-05-21,29.238,29.417,28.118,28.584,514902,0
2008-05-22,31.968,32.949,31.571,32.599,2290574,0
2008-05-23,31.304,32.521,31.304,32.287,891489,0
2008-05-27,32.489,32.921,32.356,32.539,1101236,0
2008-05-28,32.736,33.735,32.632,33.735,1348517,0
2008-05-29,33.521,33.89,32.66,33.414,880099,0
2008-05-30,33.637,33.899,33.38,33.592,1094237,0
2008-06-02,33.592,33.886,32.172,33.464,651098,0
2008-06-03,33.508,33.933,32.82,33.092,804393,0
2008-06-04,32.954,34.338,32.895,33.778,991284,0
2008-06-05,33.919,35.026,33.895,34.895,1111239,0
2008-06-06,34.563,35.045,34.163,34.163,911714,0
2008-06-09,33.968,34.92,33.637,34.694,890141,0
2008-06-10,34.4,34.872,33.68,33.697,1522143,0
2008-06-11,33.697,34.097,33.134,33.148,916731,0
2008-06-12,33.034,34.329,32.325,33.872,910582,0
2008-06-13,34.446,35.059,34.41,34.92,1041105,0
2008-06-16,35.068,35.354,34.927,35.269,1270501,0
2008-06-17,35.567,35.567,35.036,35.194,667820,0
2008-06-18,34.995,35.672,34.783,35.109,1045183,0
2008-06-19,34.755,35.727,34.755,35.718,434658,0
2008-06-20,35.529,35.529,34.703,35.265,964002,0
2008-06-23,35.232,36.134,35.068,35.682,502761,0
2008-06-24,35.448,35.859,35.082,35.082,503116,0
2008-06-25,35.128,35.948,35.092,35.562,698879,0
2008-06-26,35.287,35.287,34.229,34.352,587776,0
2008-06-27,34.423,34.745,34.039,34.342,1351998,0
2008-06-30,34.386,34.848,33.992,34.077,503554,0
2008-07-01,33.982,34.853,33.521,34.499,470158,0
2008-07-02,34.437,34.764,32.263,32.302,810894,0
2008-07-03,32.315,32.334,30.87,31.304,853156,0
2008-07-07,31.557,32.075,30.879,31.255,793879,0
2008-07-08,31.289,32.746,31.241,32.736,973607,0
2008-07-09,32.8,33.421,32.292,32.582,817158,0
2008-07-10,32.351,32.718,31.964,32.43,793197,0
2008-07-11,32.118,32.875,31.629,32.746,632192,0
2008-07-14,33.049,33.479,31.871,33.129,742651,0
2008-07-15,32.684,34.563,32.194,34.126,1713919,0
2008-07-16,34.297,35.989,33.488,35.866,1178137,0
2008-07-17,35.957,35.96,35.326,35.718,647738,0
2008-07-18,35.766,35.969,35.087,35.402,456724,0
2008-07-21,35.582,36.176,35.109,36.013,430614,0
2008-07-22,35.722,36.923,35.424,36.757,1085688,0
2008-07-23,35.979,36.111,34.563,35.026,1395652,0
2008-07-24,35.064,35.452,33.914,34.044,830511,0
2008-07-25,34.428,34.957,33.692,34.391,572778,0
2008-07-28,34.342,34.745,33.66,33.788,442873,0
2008-07-29,33.973,34.48,33.446,34.391,566601,0
2008-07-30,34.722,35.082,34.077,34.596,888801,0
2008-07-31,34.139,34.212,33.03,33.034,795880,0
2008-08-01,33.361,33.517,32.416,32.589,840330,0
2008-08-04,32.66,32.88,32.09,32.315,487619,0
2008-08-05,31.922,32.954,31.922,32.507,461998,0
2008-08-06,31.908,33.095,31.908,32.82,554379,0
2008-08-07,32.37,32.535,32.028,32.157,616899,0
2008-08-08,32.051,32.865,32.051,32.774,628291,0
2008-08-11,33.03,33.933,32.761,33.802,767959,0
2008-08-12,33.74,33.74,33.134,33.286,473478,0
2008-08-13,33.134,33.647,32.805,33.483,461958,0
2008-08-14,33.134,33.697,33.114,33.651,406222,0
2008-08-15,34.087,34.131,33.498,33.601,680021,0
2008-08-18,33.73,34.121,33.222,33.512,274727,0
2008-08-19,33.249,34.092,33.212,33.555,432039,0
2008-08-20,33.637,34.116,33.414,33.886,530954,0
2008-08-21,33.717,33.872,33.092,33.555,771333,0
2008-08-22,26.578,27.096,25.2,25.592,7230943,0
2008-08-25,25.436,25.645,24.534,24.626,2057829,0
2008-08-26,24.071,25.247,24,24.825,1945250,0
2008-08-27,24.939,25.012,24.483,24.731,823736,0
2008-08-28,24.598,25.056,24.413,25.025,950916,0
2008-08-29,25.1,25.284,24.635,25.071,1135517,0
2008-09-02,24.801,24.852,23.532,23.559,1684961,0
2008-09-03,23.607,24.047,23.091,23.382,645504,0
2008-09-04,23.469,23.924,23.024,23.096,920689,0
2008-09-05,22.959,23.431,22.6,23.101,707691,0
2008-09-08,23.872,24.172,22.945,23.193,542206,0
2008-09-09,23.193,23.586,21.934,21.987,1027542,0
2008-09-10,22.31,23.559,22.286,23.474,1068908,0
2008-09-11,23.314,23.655,22.656,23.427,757596,0
2008-09-12,23.418,23.655,23.001,23.396,570101,0
2008-09-15,22.131,23.683,22.131,22.581,981590,0
2008-09-16,21.896,23.211,21.874,23.073,964453,0
2008-09-17,22.678,23.372,21.053,21.45,1228812,0
2008-09-18,22.017,24.469,21.896,24.4,1548396,0
2008-09-19,25.54,26.765,24.744,25.394,2026497,0
2008-09-22,25.645,25.938,24.172,24.279,637153,0
2008-09-23,24.227,24.626,22.982,23.13,587971,0
2008-09-24,23.14,23.798,22.118,22.183,494498,0
2008-09-25,22.362,23.015,22.215,22.572,411526,0
2008-09-26,22.525,22.683,21.864,22.562,425821,0
2008-09-29,22.15,23.053,21.15,21.31,511471,0
2008-09-30,21.824,23.106,21.807,22.959,566743,0
2008-10-01,22.839,23.18,22.258,22.432,482084,0
2008-10-02,22.329,22.423,20.86,20.973,356633,0
2008-10-03,21.328,22.169,20.523,20.627,613410,0
2008-10-06,20.45,20.753,18.747,20.478,874248,0
2008-10-07,20.748,20.888,18.84,18.849,762340,0
2008-10-08,18.213,19.342,18.127,18.464,1424264,0
2008-10-09,18.724,19.118,16.846,16.957,815680,0
2008-10-10,16.167,18.907,14.58,18.508,1344061,0
2008-10-13,19.631,20.701,18.578,20.584,968934,0
2008-10-14,21.411,21.618,18.912,19.503,709694,0
2008-10-15,18.921,19.916,17.356,17.394,561537,0
2008-10-16,17.332,18.734,16.261,18.545,900693,0
2008-10-17,17.626,19.499,17.626,18.095,758028,0
2008-10-20,18.373,19.459,18.327,19.43,617163,0
2008-10-21,19.279,19.954,18.593,19.188,619503,0
2008-10-22,18.625,18.625,16.584,17.231,996871,0
2008-10-23,17.051,18.099,15.827,16.514,864066,0
2008-10-24,14.95,16.603,14.58,15.818,642524,0
2008-10-27,15.554,16.495,15.334,15.413,740566,0
2008-10-28,15.822,16.218,15.167,16.167,1735094,0
2008-10-29,16.196,17.919,15.79,16.735,767096,0
2008-10-30,17.407,17.425,16.196,16.924,1600693,0
2008-10-31,17.008,17.711,16.883,17.266,1430607,0
2008-11-03,17.184,18.26,17.18,17.871,942912,0
2008-11-04,18.23,18.678,17.706,18.312,574435,0
2008-11-05,17.999,18.644,17.261,17.322,739067,0
2008-11-06,17.154,17.251,16.196,16.362,796121,0
2008-11-07,16.472,16.783,16.055,16.611,598741,0
2008-11-10,17.111,17.654,16.442,16.694,437853,0
2008-11-11,16.504,17.134,15.831,16.284,681507,0
2008-11-12,15.917,16.614,14.767,14.918,1158310,0
2008-11-13,15.011,16.565,14.217,16.418,962017,0
2008-11-14,14.357,15.097,14.015,14.119,1418539,0
2008-11-17,14.001,14.594,13.6,14.024,971972,0
2008-11-18,14.119,14.481,13.231,13.852,1068501,0
2008-11-19,13.909,14.053,12.636,12.655,784872,0
2008-11-20,12.631,12.894,11.496,11.556,1060185,0
2008-11-21,11.852,12.703,11.24,12.53,1503438,0
2008-11-24,12.693,13.713,12.422,13.605,1082123,0
2008-11-25,13.824,14.02,12.987,13.97,874910,0
2008-11-26,13.548,14.78,13.3,14.767,930697,0
2008-11-28,14.608,15.195,14.608,15.171,277373,0
2008-12-01,14.608,15.523,12.716,12.815,1065638,0
2008-12-02,13.173,13.783,12.875,13.721,749195,0
2008-12-03,13.352,14.367,13.263,14.212,685272,0
2008-12-04,13.957,14.627,12.96,13.438,787643,0
2008-12-05,13.169,14.02,12.613,13.984,833477,0
2008-12-08,14.511,15.159,14.347,15.072,1446312,0
2008-12-09,14.979,15.629,14.399,14.647,678200,0
2008-12-10,14.803,15.703,14.803,14.979,705439,0
2008-12-11,14.798,15.334,13.465,13.721,962553,0
2008-12-12,13.319,14.334,13.038,14.109,755002,0
2008-12-15,14.153,14.567,13.419,13.67,595742,0
2008-12-16,13.966,14.576,13.324,14.511,733386,0
2008-12-17,14.338,15.461,14.338,15.334,1320355,0
2008-12-18,14.259,14.728,13.755,14.585,1474929,0
2008-12-19,15.021,15.413,14.58,15.14,1653945,0
2008-12-22,15.18,15.244,13.966,14.562,683372,0
2008-12-23,14.594,14.974,14.043,14.255,681046,0
2008-12-24,14.185,14.507,13.984,14.451,114187,0
2008-12-26,14.485,14.617,14.185,14.562,236036,0
2008-12-29,14.585,14.699,14.329,14.503,334714,0
2008-12-30,14.714,15.059,14.19,15.049,462612,0
2008-12-31,15.145,15.297,14.82,15.097,849769,0
2009-01-02,15.222,16.311,15.059,16.167,646125,0
2009-01-05,16.2,16.481,15.809,16.38,700584,0
2009-01-06,16.589,17.384,16.384,16.873,675995,0
2009-01-07,16.599,16.681,15.629,15.854,576804,0
2009-01-08,15.732,15.99,15.461,15.96,663323,0
2009-01-09,15.9,15.9,14.931,15.581,685988,0
2009-01-12,15.577,15.577,14.927,15.131,566646,0
2009-01-13,15.002,15.505,14.918,15.315,587308,0
2009-01-14,15.054,15.567,14.594,14.885,592043,0
2009-01-15,14.899,15.391,14.456,15.227,648197,0
2009-01-16,15.278,15.475,14.461,15.087,390414,0
2009-01-20,14.88,14.88,13.646,13.735,888293,0
2009-01-21,13.923,15.14,13.923,15.054,663029,0
2009-01-22,14.612,14.723,14.024,14.408,383803,0
2009-01-23,13.962,15.077,13.806,14.622,601334,0
2009-01-26,14.642,15.19,14.408,14.665,580296,0
2009-01-27,14.762,15.357,14.762,15.092,333591,0
2009-01-28,15.428,15.619,15.273,15.471,533455,0
2009-01-29,15.325,15.423,14.714,14.815,273280,0
2009-01-30,15.025,15.063,14.001,14.124,385257,0
2009-02-02,13.82,14.385,13.773,14.342,491537,0
2009-02-03,14.665,14.699,14.264,14.608,397271,0
2009-02-04,14.576,14.998,14.352,14.58,303373,0
2009-02-05,14.399,15.116,14.232,14.829,482512,0
2009-02-06,14.793,15.572,14.767,15.518,512420,0
2009-02-09,15.541,15.79,15.2,15.438,347517,0
2009-02-10,15.235,15.471,14.433,14.548,473128,0
2009-02-11,14.675,15.03,14.306,14.54,430251,0
2009-02-12,14.274,14.52,13.852,14.324,580534,0
2009-02-13,14.385,14.709,14.162,14.301,500780,0
2009-02-17,14.029,14.371,13.66,14.024,875004,0
2009-02-18,14.232,14.604,13.881,14.109,551169,0
2009-02-19,14.413,14.848,13.792,13.815,581275,0
2009-02-20,13.41,13.51,12.54,12.848,1100851,0
2009-02-23,12.937,13.28,11.758,11.787,680817,0
2009-02-24,11.911,12.124,11.59,12.03,639129,0
2009-02-25,11.902,11.902,11.118,11.324,788689,0
2009-02-26,12.317,12.317,11.571,11.685,1025355,0
2009-02-27,11.51,11.991,11.41,11.642,596810,0
2009-03-02,11.132,11.41,10.445,10.599,754353,0
2009-03-03,10.739,10.763,10.341,10.364,519139,0
2009-03-04,10.571,11.095,10.412,10.788,531796,0
2009-03-05,10.519,10.63,10.112,10.187,532255,0
2009-03-06,10.295,10.435,9.659,9.926,377248,0
2009-03-09,9.818,10.009,9.4903,9.537,435987,0
2009-03-10,9.818,10.543,9.778,10.529,451172,0
2009-03-11,10.571,10.842,10.346,10.543,339597,0
2009-03-12,10.576,11.268,10.322,11.177,461605,0
2009-03-13,11.244,11.357,10.939,11.282,360617,0
2009-03-16,11.448,11.733,11.192,11.24,414195,0
2009-03-17,11.23,11.615,11.028,11.523,792231,0
2009-03-18,11.14,12.071,11.14,12.071,531332,0
2009-03-19,12.147,12.545,11.916,12.341,711702,0
2009-03-20,12.45,12.53,11.762,12.02,756954,0
2009-03-23,12.236,13.221,12.114,13.221,471319,0
2009-03-24,12.978,13.815,12.757,13.29,646040,0
2009-03-25,13.438,14.259,13.024,13.563,691508,0
2009-03-26,13.82,14.733,13.82,14.709,800759,0
2009-03-27,14.466,14.78,13.914,14.006,571963,0
2009-03-30,13.962,13.962,12.685,12.852,757280,0
2009-03-31,13.106,13.857,13.019,13.29,884478,0
2009-04-01,13.001,14.015,12.955,13.834,877088,0
2009-04-02,14.195,15.495,13.857,14.946,776553,0
2009-04-03,14.984,15.362,14.771,15.263,630098,0
2009-04-06,15.167,15.567,14.503,14.903,478134,0
2009-04-07,14.589,14.784,14.185,14.241,469972,0
2009-04-08,14.395,14.776,14.255,14.771,420274,0
2009-04-09,15.259,16.196,14.984,16.124,688466,0
2009-04-13,15.931,15.98,15.195,15.433,389567,0
2009-04-14,15.154,15.352,14.719,14.955,362969,0
2009-04-15,14.866,15.554,14.866,15.438,567141,0
2009-04-16,15.656,16.533,15.278,16.2,685419,0
2009-04-17,16.279,16.55,16.04,16.418,639079,0
2009-04-20,15.904,15.926,15.092,15.297,518597,0
2009-04-21,15.18,16.408,15.18,16.228,589110,0
2009-04-22,15.9,17.197,15.785,16.681,628587,0
2009-04-23,16.689,16.99,16.101,16.504,494133,0
2009-04-24,16.661,17.295,16.362,17.008,474661,0
2009-04-27,16.594,17.488,16.594,16.892,1017093,0
2009-04-28,16.213,16.837,16.003,16.457,886914,0
2009-04-29,16.584,17.295,16.223,17.022,1031488,0
2009-04-30,17.429,17.794,16.901,16.961,955866,0
2009-05-01,16.924,17.073,16.481,16.869,490901,0
2009-05-04,17.126,17.711,16.754,17.706,876437,0
2009-05-05,17.687,17.716,17.036,17.469,405175,0
2009-05-06,17.794,17.794,16.718,17.433,544014,0
2009-05-07,17.696,17.852,16.624,16.822,442244,0
2009-05-08,17.172,17.579,16.822,17.465,541642,0
2009-05-11,17.106,17.72,16.722,17.202,415452,0
2009-05-12,17.803,17.803,16.634,17.154,458869,0
2009-05-13,16.754,17.375,16.32,16.55,976601,0
2009-05-14,16.731,17.096,16.523,16.793,893820,0
2009-05-15,16.735,17.337,16.624,16.869,529416,0
2009-05-18,17.026,17.261,16.798,17.164,589570,0
2009-05-19,17.139,17.455,16.754,17.184,672581,0
2009-05-20,17.304,17.844,16.966,17.036,626146,0
2009-05-21,16.735,16.888,16.115,16.481,656444,0
2009-05-22,18.734,19.328,17.53,17.622,2032069,0
2009-05-26,17.583,18.085,17.539,17.844,1081326,0
2009-05-27,17.701,18.127,17.389,17.45,865896,0
2009-05-28,17.711,18.095,17.197,17.91,712021,0
2009-05-29,17.895,18.099,17.554,17.953,545513,0
2009-06-01,18.317,18.854,18.317,18.705,880183,0
2009-06-02,18.678,18.94,18.412,18.878,670377,0
2009-06-03,18.729,19.003,18.583,18.902,682395,0
2009-06-04,18.921,19.602,18.897,19.579,893286,0
2009-06-05,19.872,20.123,19.649,19.962,730557,0
2009-06-08,19.891,20.118,18.945,19.205,673138,0
2009-06-09,19.151,19.495,19.05,19.228,393513,0
2009-06-10,19.313,19.487,18.521,18.963,535978,0
2009-06-11,19.055,19.56,18.874,19.241,483630,0
2009-06-12,19.123,19.123,18.454,18.955,575981,0
2009-06-15,18.615,19.284,17.641,17.961,590467,0
2009-06-16,18.141,18.141,17.483,17.588,424779,0
2009-06-17,17.617,17.923,17.304,17.687,415289,0
2009-06-18,17.673,18.122,17.483,17.948,542407,0
2009-06-19,18.25,18.496,17.961,18.245,830985,0
2009-06-22,17.99,18.024,17.603,17.748,544218,0
2009-06-23,17.886,17.953,17.139,17.149,645228,0
2009-06-24,17.649,17.716,17.106,17.18,623551,0
2009-06-25,17.164,18.033,16.948,17.938,602453,0
2009-06-26,17.761,18.598,17.72,18.598,2465040,0
2009-06-29,18.359,18.359,17.821,18.204,614886,0
2009-06-30,18.245,18.445,18.014,18.151,521330,0
2009-07-01,18.294,18.724,17.826,18.61,641442,0
2009-07-02,18.221,18.269,17.649,17.862,519857,0
2009-07-06,17.678,17.821,17.539,17.765,855261,0
2009-07-07,17.794,17.794,17.403,17.429,534403,0
2009-07-08,17.564,17.564,17.236,17.437,569845,0
2009-07-09,17.559,17.91,17.46,17.525,521660,0
2009-07-10,17.341,17.735,17.304,17.658,427859,0
2009-07-13,17.784,18.312,17.429,18.217,464430,0
2009-07-14,18.279,18.373,17.99,18.221,459653,0
2009-07-15,18.55,19.214,18.464,19.169,438499,0
2009-07-16,19.041,19.473,18.809,19.407,331389,0
2009-07-17,19.499,19.8,19.251,19.415,613248,0
2009-07-20,19.569,20.22,19.469,19.906,323442,0
2009-07-21,20.103,20.225,19.664,20.132,713031,0
2009-07-22,19.967,20.383,19.712,20.22,581085,0
2009-07-23,20.098,21.002,19.967,20.823,472858,0
2009-07-24,20.672,20.833,20.36,20.792,239119,0
2009-07-27,20.681,20.963,20.488,20.696,244963,0
2009-07-28,20.436,20.768,20.215,20.594,314176,0
2009-07-29,20.355,20.575,20.234,20.551,310780,0
2009-07-30,20.941,21.64,20.655,21.169,406322,0
2009-07-31,21.012,21.402,20.958,20.992,516397,0
2009-08-03,21.178,21.712,21.033,21.556,426611,0
2009-08-04,21.343,22.021,21.31,21.91,444859,0
2009-08-05,21.892,21.968,21.509,21.707,436569,0
2009-08-06,21.751,21.896,21.315,21.712,476453,0
2009-08-07,22.026,23.019,21.914,22.623,579591,0
2009-08-10,22.362,22.678,22.258,22.483,173964,0
2009-08-11,22.39,22.413,21.751,22.041,170961,0
2009-08-12,22.113,23.068,22.074,22.782,275121,0
2009-08-13,22.852,23.073,22.44,22.792,212502,0
2009-08-14,22.693,22.736,21.792,22.126,258194,0
2009-08-17,21.693,22.188,21.386,21.496,348030,0
2009-08-18,21.683,22.136,21.291,22.069,252357,0
2009-08-19,21.712,22.515,21.698,22.506,349072,0
2009-08-20,22.39,23.537,22.234,23.294,874393,0
2009-08-21,25.672,25.672,24.635,24.867,2079814,0
2009-08-24,25.015,25.712,24.834,25.48,650255,0
2009-08-25,25.465,25.815,25.358,25.446,473254,0
2009-08-26,25.495,25.909,25.214,25.834,512211,0
2009-08-27,25.668,25.824,25.181,25.746,455915,0
2009-08-28,25.899,26.029,25.176,25.336,431131,0
2009-08-31,25.172,25.331,24.915,25.047,668539,0
2009-09-01,24.906,25.631,24.469,24.739,744888,0
2009-09-02,24.662,24.83,24.408,24.639,378153,0
2009-09-03,24.718,24.815,24.289,24.81,287998,0
2009-09-04,24.771,25.219,24.515,25.047,284793,0
2009-09-08,25.214,25.353,24.993,25.353,350800,0
2009-09-09,25.162,26.364,24.857,26.316,489850,0
2009-09-10,26.218,26.578,26.091,26.486,398633,0
2009-09-11,26.541,26.901,26.247,26.649,254472,0
2009-09-14,26.481,26.864,26.4,26.75,545926,0
2009-09-15,26.672,26.859,26.476,26.735,532117,0
2009-09-16,26.75,27.001,26.644,27.001,313062,0
2009-09-17,27.001,27.456,26.905,27.256,202154,0
2009-09-18,27.328,27.412,27.091,27.184,562275,0
2009-09-21,26.821,26.973,26.704,26.849,190211,0
2009-09-22,26.944,27.209,26.194,26.826,225087,0
2009-09-23,26.788,26.831,26.496,26.504,342234,0
2009-09-24,26.563,27.223,25.899,26.18,281878,0
2009-09-25,26.055,26.11,25.559,25.783,181570,0
2009-09-28,26.006,27.138,25.824,26.859,345565,0
2009-09-29,26.859,27.346,26.732,26.841,402433,0
2009-09-30,26.929,27.074,25.948,26.222,569156,0
2009-10-01,26.189,26.189,25.172,25.172,319092,0
2009-10-02,24.978,26.265,24.92,24.988,226812,0
2009-10-05,25.181,25.441,24.978,25.293,671318,0
2009-10-06,25.504,25.741,25.265,25.616,371960,0
2009-10-07,25.536,25.712,25.238,25.441,255857,0
2009-10-08,25.48,25.783,25.247,25.783,774704,0
2009-10-09,25.687,26.541,25.636,26.466,252248,0
2009-10-12,26.461,26.944,26.134,26.237,283319,0
2009-10-13,26.11,26.147,25.572,25.856,240494,0
2009-10-14,26.139,26.788,25.913,26.672,282766,0
2009-10-15,26.512,26.859,26.35,26.704,210365,0
2009-10-16,26.526,26.573,25.732,26.288,265422,0
2009-10-19,26.41,27.027,26.227,26.793,336306,0
2009-10-20,26.864,27.027,26.336,26.798,332740,0
2009-10-21,26.727,27.942,26.727,27.374,709813,0
2009-10-22,27.281,27.593,26.891,27.384,390909,0
2009-10-23,27.574,27.644,26.526,26.677,317732,0
2009-10-26,26.793,27.446,26.034,26.373,240562,0
2009-10-27,26.237,26.672,25.621,25.811,474920,0
2009-10-28,25.806,25.861,24.867,24.948,413944,0
2009-10-29,25.238,25.736,24.681,25.621,502975,0
2009-10-30,25.353,25.606,24.319,24.671,511198,0
2009-11-02,24.731,24.92,23.969,24.353,611890,0
2009-11-03,24.133,25.002,23.877,24.924,521821,0
2009-11-04,25.128,25.128,24.391,24.422,364315,0
2009-11-05,24.763,25.894,24.603,25.847,362863,0
2009-11-06,25.49,26.105,25.047,25.664,205597,0
2009-11-09,25.938,26.559,25.526,26.496,313534,0
2009-11-10,26.288,26.765,26.078,26.382,383878,0
2009-11-11,26.735,26.821,26.029,26.307,339889,0
2009-11-12,26.312,26.687,25.885,25.981,287282,0
2009-11-13,26.18,26.512,25.521,26.321,206674,0
2009-11-16,26.578,27.62,26.578,27.336,305767,0
2009-11-17,27.106,27.266,27.022,27.199,236382,0
2009-11-18,27.256,27.256,26.606,26.901,216995,0
2009-11-19,26.629,26.668,25.981,26.139,311189,0
2009-11-20,25.909,26.091,25.577,25.64,291927,0
2009-11-23,26.161,26.844,26.074,26.209,318961,0
2009-11-24,26.129,26.18,25.64,25.866,261078,0
2009-11-25,25.957,26.134,25.682,25.871,133837,0
2009-11-27,25.219,25.708,25.081,25.26,162819,0
2009-11-30,25.195,25.371,24.469,25.061,503644,0
2009-12-01,25.353,25.957,25.336,25.577,503542,0
2009-12-02,25.621,27.309,25.597,25.769,297313,0
2009-12-03,25.871,26.11,25.446,25.49,424800,0
2009-12-04,26.074,26.74,25.55,26.18,287845,0
2009-12-07,26.086,26.345,25.943,26.18,405436,0
2009-12-08,25.838,26.078,25.421,25.695,309669,0
2009-12-09,25.582,25.705,25.012,25.506,340058,0
2009-12-10,25.769,26.001,25.5,25.65,279705,0
2009-12-11,25.811,26.011,25.394,25.861,281710,0
2009-12-14,26.025,26.41,25.708,26.382,309440,0
2009-12-15,26.129,27.082,25.555,26.634,410338,0
2009-12-16,26.868,27.115,26.769,27.041,591994,0
2009-12-17,25.475,25.712,24.776,25.331,1263917,0
2009-12-18,25.751,26.316,25.48,26.26,1417322,0
2009-12-21,26.218,28.289,26.074,28.204,914331,0
2009-12-22,28.213,29.216,28.213,29.141,760242,0
2009-12-23,29.206,30.143,29.206,29.777,896519,0
2009-12-24,29.949,29.949,29.531,29.801,159286,0
2009-12-28,30.047,30.307,29.599,29.859,504553,0
2009-12-29,29.823,29.823,29.413,29.508,223439,0
2009-12-30,29.429,29.527,28.916,29.242,265360,0
2009-12-31,29.155,29.434,28.593,28.602,230933,0
2010-01-04,28.967,30.365,28.931,29.482,308685,0
2010-01-05,29.467,29.656,29.112,29.443,372377,0
2010-01-06,29.453,29.486,29.004,29.117,398627,0
2010-01-07,28.981,29.508,28.757,29.467,534052,0
2010-01-08,29.31,29.896,29.31,29.804,285309,0
2010-01-11,29.92,29.92,29.322,29.664,167283,0
2010-01-12,29.345,29.651,28.771,29.004,287482,0
2010-01-13,29.206,29.379,28.836,29.178,232781,0
2010-01-14,29.155,29.291,28.889,29.211,317978,0
2010-01-15,29.332,29.575,28.602,28.701,301344,0
2010-01-19,28.658,29.332,28.658,29.305,446371,0
2010-01-20,28.958,29.031,28.557,28.916,466157,0
2010-01-21,29.027,29.045,27.61,27.753,406583,0
2010-01-22,27.808,28.004,27.086,27.204,295020,0
2010-01-25,27.499,27.522,26.919,27.281,345311,0
2010-01-26,27.276,27.72,26.765,27.06,288708,0
2010-01-27,26.803,27.214,26.42,27.115,275027,0
2010-01-28,27.12,27.12,25.811,26.578,408254,0
2010-01-29,26.639,27.156,26.288,26.432,518742,0
2010-02-01,26.491,26.816,26.124,26.644,297884,0
2010-02-02,26.774,27.189,26.568,27.115,364406,0
2010-02-03,26.896,27.295,26.881,27.045,443406,0
2010-02-04,26.821,26.821,25.842,25.842,520374,0
2010-02-05,25.889,25.889,25.172,25.668,526638,0
2010-02-08,25.64,25.668,24.998,25.348,230266,0
2010-02-09,25.741,26.025,25.48,25.741,315631,0
2010-02-10,25.577,25.815,25.076,25.504,243397,0
2010-02-11,25.371,26.355,25.02,26.321,286983,0
2010-02-12,26.025,26.531,25.695,26.522,330538,0
2010-02-16,26.769,27.13,26.466,27.091,291622,0
2010-02-17,27.252,27.437,26.958,27.156,210654,0
2010-02-18,27.209,27.433,26.905,27.319,505335,0
2010-02-19,27.29,27.776,26.644,27.531,380245,0
2010-02-22,27.61,27.938,27.252,27.785,403316,0
2010-02-23,30.866,31.062,29.417,30.223,1639622,0
2010-02-24,30.403,31.432,29.905,31.355,823854,0
2010-02-25,30.889,31.241,30.625,31.116,464395,0
2010-02-26,31.048,31.174,30.613,30.762,505640,0
2010-03-01,30.978,31.534,30.922,31.341,596911,0
2010-03-02,31.327,31.74,30.879,31.365,927981,0
2010-03-03,31.529,31.995,31.355,31.464,426268,0
2010-03-04,31.552,32.217,31.346,31.581,310452,0
2010-03-05,31.701,32.236,31.701,31.926,369951,0
2010-03-08,31.825,32.105,31.706,31.896,336473,0
2010-03-09,31.784,32.416,31.784,32.176,529683,0
2010-03-10,32.08,32.788,32.08,32.779,622759,0
2010-03-11,32.464,32.727,32.208,32.727,430595,0
2010-03-12,32.727,32.902,32.383,32.727,596436,0
2010-03-15,32.563,32.81,32.292,32.502,345978,0
2010-03-16,32.67,32.703,32.249,32.572,305837,0
2010-03-17,32.769,33.217,32.563,32.875,322063,0
2010-03-18,32.756,33.399,32.756,33.254,544751,0
2010-03-19,33.498,33.498,31.52,31.599,913093,0
2010-03-22,31.355,32.445,30.875,32.226,420362,0
2010-03-23,32.167,33.082,32.105,33.002,473694,0
2010-03-24,32.688,32.912,32.009,32.08,783352,0
2010-03-25,32.511,33.044,31.973,32.263,555919,0
2010-03-26,32.435,32.665,31.886,32.157,357685,0
2010-03-29,32.204,32.609,31.891,32.37,382769,0
2010-03-30,32.479,32.795,32.09,32.474,225866,0
2010-03-31,32.212,32.708,31.672,31.755,612142,0
2010-04-01,31.903,32.412,31.557,32.189,429230,0
2010-04-05,32.194,32.769,32.056,32.693,207389,0
2010-04-06,32.365,33.007,32.152,32.964,271821,0
2010-04-07,32.769,33.531,32.684,33.237,620061,0
2010-04-08,33.034,33.324,32.698,32.964,342583,0
2010-04-09,33.059,33.263,32.516,33.178,234548,0
2010-04-12,33.305,33.389,33.069,33.254,541020,0
2010-04-13,33.193,33.339,32.81,33.167,316342,0
2010-04-14,33.286,34.03,33.073,34.03,504243,0
2010-04-15,33.754,34.357,33.754,34.111,281520,0
2010-04-16,34.102,34.475,33.479,33.886,359145,0
2010-04-19,33.622,33.955,32.825,33.436,297727,0
2010-04-20,33.517,34.02,33.418,33.642,374073,0
2010-04-21,33.546,34.234,33.546,34.135,322419,0
2010-04-22,33.848,35.503,33.596,35.336,636473,0
2010-04-23,35.26,35.529,35.109,35.457,411717,0
2010-04-26,35.331,36.186,35.162,35.488,287192,0
2010-04-27,35.364,35.794,34.489,34.656,421117,0
2010-04-28,34.947,35.077,34.338,34.391,279876,0
2010-04-29,34.573,35.013,34.367,34.952,415579,0
2010-04-30,34.927,35.022,33.569,33.578,569822,0
2010-05-03,33.839,34.717,33.735,34.475,609162,0
2010-05-04,33.835,34.229,33.114,33.329,622048,0
2010-05-05,33.119,33.344,32.346,32.959,520069,0
2010-05-06,32.795,33.352,30.26,31.76,551501,0
2010-05-07,31.629,31.949,30.388,30.829,807177,0
2010-05-10,32.408,32.998,31.422,32.875,494990,0
2010-05-11,32.544,33.564,32.334,32.964,243401,0
2010-05-12,33.158,34.802,33.158,34.47,442085,0
2010-05-13,34.282,34.437,33.735,33.89,358637,0
2010-05-14,33.606,33.606,32.594,33.153,298089,0
2010-05-17,33.418,33.848,31.716,32.609,266178,0
2010-05-18,33.064,33.474,31.847,32.032,312190,0
2010-05-19,31.968,32.172,30.809,31.179,400057,0
2010-05-20,30.529,31.066,29.165,29.374,527547,0
2010-05-21,30.341,31.908,29.934,31.839,1872714,0
2010-05-24,31.552,31.672,30.809,30.95,791555,0
2010-05-25,30.408,30.776,29.523,30.64,829996,0
2010-05-26,30.94,31.682,30.114,30.331,722112,0
2010-05-27,30.95,31.755,30.625,31.726,520134,0
2010-05-28,31.548,31.867,30.839,31.15,565521,0
2010-06-01,31.001,31.469,30.014,30.014,462162,0
2010-06-02,30.418,31.015,29.844,30.94,386092,0
2010-06-03,30.917,31.241,30.456,31.071,455673,0
2010-06-04,30.162,30.931,29.332,29.443,617414,0
2010-06-07,29.472,29.58,28.231,28.299,737799,0
2010-06-08,28.379,28.79,27.639,28.314,794344,0
2010-06-09,28.476,28.921,27.827,27.995,570336,0
2010-06-10,28.561,29.242,28.518,28.869,748117,0
2010-06-11,28.383,29.165,28.383,29.07,596093,0
2010-06-14,29.35,29.688,28.845,28.976,336495,0
2010-06-15,29.065,29.896,28.704,29.84,414553,0
2010-06-16,29.49,30.072,29.369,29.57,287474,0
2010-06-17,29.836,29.836,28.944,29.413,330791,0
2010-06-18,29.527,29.92,28.056,29.472,542785,0
2010-06-21,29.986,30.106,29.036,29.317,459744,0
2010-06-22,29.472,30.023,28.508,28.588,356356,0
2010-06-23,28.626,29.041,28.08,28.561,307325,0
2010-06-24,28.231,28.453,26.593,26.765,1040116,0
2010-06-25,26.881,27.749,26.302,27.086,2834574,0
2010-06-28,27.12,28.09,27.106,27.629,580813,0
2010-06-29,27.125,27.309,26.292,26.522,722642,0
2010-06-30,26.526,27.032,26.159,26.216,670458,0
2010-07-01,26.213,26.405,25.223,25.606,649972,0
2010-07-02,25.774,25.943,25.413,25.626,379113,0
2010-07-06,26.147,26.405,25.47,25.636,737990,0
2010-07-07,25.774,26.668,25.705,26.639,571037,0
2010-07-08,26.915,27.111,26.386,27.065,495826,0
2010-07-09,27.001,27.336,26.769,27.184,266643,0
2010-07-12,26.983,27.175,26.237,26.541,298387,0
2010-07-13,26.896,27.72,26.704,27.606,438049,0
2010-07-14,27.407,27.85,27.111,27.795,602857,0
2010-07-15,27.885,28.056,27.354,27.808,590422,0
2010-07-16,27.588,27.785,26.826,26.915,772665,0
2010-07-19,26.983,27.266,26.677,27.242,329490,0
2010-07-20,26.816,27.881,26.75,27.822,386990,0
2010-07-21,28.051,28.314,27.649,27.822,412804,0
2010-07-22,28.275,28.94,27.62,28.575,442487,0
2010-07-23,28.369,29.359,28.369,29.174,387447,0
2010-07-26,29.369,29.92,29.127,29.892,368693,0
2010-07-27,30.133,30.403,29.627,29.763,502261,0
2010-07-28,29.632,29.991,29.169,29.281,247161,0
2010-07-29,29.486,29.701,28.884,29.34,229657,0
2010-07-30,28.869,29.608,28.687,29.477,308152,0
2010-08-02,30.452,31.284,30.452,31.16,788741,0
2010-08-03,30.964,31.46,30.625,30.753,312751,0
2010-08-04,30.829,31.516,30.796,31.474,347022,0
2010-08-05,31.226,31.779,31.111,31.691,573620,0
2010-08-06,31.226,31.959,30.993,31.9,476647,0
2010-08-09,31.986,32.351,31.83,32,331674,0
2010-08-10,31.557,32.143,31.452,31.721,358146,0
2010-08-11,30.931,31.155,29.93,30.101,523711,0
2010-08-12,29.546,30.232,29.238,30.001,315634,0
2010-08-13,29.967,30.388,29.641,29.878,407504,0
2010-08-16,29.467,30.398,29.332,30.143,235786,0
2010-08-17,30.502,31.404,30.398,31.038,263900,0
2010-08-18,30.824,31.581,30.384,30.959,322253,0
2010-08-19,30.663,31.207,30.062,30.197,481099,0
2010-08-20,31.76,31.797,29.967,30.37,664595,0
2010-08-23,30.57,30.701,29.749,29.763,372586,0
2010-08-24,29.408,30.014,28.818,29.669,641279,0
2010-08-25,29.398,30.171,29.141,30.057,392058,0
2010-08-26,30.143,30.608,29.59,29.827,337794,0
2010-08-27,30.152,30.781,29.646,30.677,286247,0
2010-08-30,30.447,30.556,29.518,29.523,319128,0
2010-08-31,29.404,30.281,29.292,29.946,370559,0
2010-09-01,30.791,31.404,30.393,31.099,417977,0
2010-09-02,31.107,31.817,30.852,31.774,363531,0
2010-09-03,32.221,32.582,32.095,32.346,388298,0
2010-09-07,32.632,32.632,31.629,31.73,316325,0
2010-09-08,31.867,32.157,31.696,31.817,331135,0
2010-09-09,32.152,32.244,31.561,31.788,338560,0
2010-09-10,31.917,32.075,31.696,31.834,333623,0
2010-09-13,32.241,32.795,31.764,32.651,531154,0
2010-09-14,32.604,32.857,32.393,32.66,366661,0
2010-09-15,32.535,32.912,32.231,32.646,310190,0
2010-09-16,32.521,33.039,32.497,32.623,287000,0
2010-09-17,33.025,33.039,32.287,32.875,559754,0
2010-09-20,32.93,34.001,32.731,33.968,548156,0
2010-09-21,33.955,34.307,33.793,33.83,421390,0
2010-09-22,33.601,34.225,33.188,33.431,234851,0
2010-09-23,33.034,33.526,32.339,32.393,642534,0
2010-09-24,32.875,33.707,32.756,33.627,368161,0
2010-09-27,33.601,33.655,32.993,33.339,368801,0
2010-09-28,33.578,34.173,32.862,34.135,354308,0
2010-09-29,33.933,34.517,33.825,34.135,257593,0
2010-09-30,34.484,35.157,34.297,34.391,461261,0
2010-10-01,34.84,34.84,33.817,34.428,354476,0
2010-10-04,34.292,34.48,33.208,33.451,288815,0
2010-10-05,33.929,35.104,33.508,34.981,420078,0
2010-10-06,34.769,34.952,34.619,34.816,333750,0
2010-10-07,35.152,35.189,34.619,34.966,163164,0
2010-10-08,34.986,35.345,34.229,35.128,573831,0
2010-10-11,35.119,35.232,34.708,34.905,184374,0
2010-10-12,34.717,34.932,34.135,34.745,135872,0
2010-10-13,35.018,35.287,34.745,35.123,579277,0
2010-10-14,35.119,35.601,34.9,35.297,480968,0
2010-10-15,35.761,35.798,35.022,35.462,461542,0
2010-10-18,35.577,36.049,35.407,36.044,310217,0
2010-10-19,35.387,36.064,34.867,35.369,424542,0
2010-10-20,35.62,36.691,35.62,36.236,312988,0
2010-10-21,36.478,36.786,35.938,36.391,290531,0
2010-10-22,36.482,36.638,36.429,36.567,175388,0
2010-10-25,36.84,37.41,36.721,37.218,336974,0
2010-10-26,37.084,37.369,36.824,37.051,232787,0
2010-10-27,36.885,36.957,36.364,36.633,379198,0
2010-10-28,36.852,37.036,36.236,36.525,215284,0
2010-10-29,36.329,36.667,36.329,36.403,163006,0
2010-11-01,36.405,37.242,36.169,36.53,211121,0
2010-11-02,36.809,37.433,36.809,37.388,346945,0
2010-11-03,36.582,37.223,36.405,37.005,341443,0
2010-11-04,37.447,38.334,37.223,38.297,388102,0
2010-11-05,38.261,38.378,38.019,38.378,218960,0
2010-11-08,38.134,38.426,37.872,38.256,197247,0
2010-11-09,38.236,38.487,38.019,38.378,398773,0
2010-11-10,38.497,38.823,38.096,38.733,423021,0
2010-11-11,38.359,38.954,37.924,38.231,241038,0
2010-11-12,37.218,37.443,36.199,36.214,879308,0
2010-11-15,36.303,37.098,36.219,36.458,361946,0
2010-11-16,35.96,36.149,35.207,35.515,350385,0
2010-11-17,35.658,35.905,35.255,35.849,384085,0
2010-11-18,36.307,36.88,36.307,36.628,301367,0
2010-11-19,36.596,37.256,36.209,36.866,299908,0
2010-11-22,36.611,37.288,36.303,37.169,296804,0
2010-11-23,36.657,36.952,35.784,36.791,345653,0
2010-11-24,37.154,37.729,36.961,37.729,265656,0
2010-11-26,37.275,37.942,37.275,37.635,57752,0
2010-11-29,37.332,37.573,36.553,37.472,147144,0
2010-11-30,37.003,37.544,36.497,37.068,750152,0
2010-12-01,37.818,38.553,37.278,38.373,265188,0
2010-12-02,38.349,39.408,38.159,39.362,258633,0
2010-12-03,39.153,40.113,39.153,39.968,248317,0
2010-12-06,39.565,40.637,39.511,40.571,369351,0
2010-12-07,40.939,41.613,40.238,40.421,580764,0
2010-12-08,40.348,40.845,40.253,40.338,282537,0
2010-12-09,40.75,40.992,39.958,40.024,537752,0
2010-12-10,40.062,41.138,40.01,41.072,247782,0
2010-12-13,41.205,41.367,40.717,40.814,347014,0
2010-12-14,40.992,41.114,40.736,40.886,518683,0
2010-12-15,40.911,41.432,40.671,40.676,563131,0
2010-12-16,42.231,42.465,41.646,42.276,1405932,0
2010-12-17,41.997,42.984,41.754,42.57,910373,0
2010-12-20,42.988,43.391,42.508,43.143,580807,0
2010-12-21,43.386,43.988,43.143,43.96,414613,0
2010-12-22,43.932,44.104,43.755,43.914,455257,0
2010-12-23,43.862,44.153,43.461,43.651,226590,0
2010-12-27,43.557,44.076,43.409,43.914,107828,0
2010-12-28,43.914,44.148,43.157,43.606,306912,0
2010-12-29,43.748,43.748,43.289,43.458,111092,0
2010-12-30,43.345,43.86,43.054,43.289,155966,0
2010-12-31,43.438,43.504,42.871,42.871,222967,0
2011-01-03,43.661,44.621,43.437,44.403,691313,0
2011-01-04,44.712,44.712,43.044,43.533,381019,0
2011-01-05,43.395,43.922,43.017,43.712,267422,0
2011-01-06,43.656,43.784,42.712,43.008,242132,0
2011-01-07,43.206,43.47,41.926,42.75,210772,0
2011-01-10,42.412,43.722,42.039,43.646,455330,0
2011-01-11,43.759,44.031,43.447,43.798,324628,0
2011-01-12,44.331,44.331,43.689,43.909,280116,0
2011-01-13,43.788,44.199,43.442,43.784,195100,0
2011-01-14,43.68,43.988,43.301,43.722,321495,0
2011-01-18,43.221,43.689,42.969,43.666,739884,0
2011-01-19,43.296,43.581,42.352,42.604,406804,0
2011-01-20,42.266,42.765,41.641,42.11,313096,0
2011-01-21,42.574,42.583,41.704,41.745,423466,0
2011-01-24,42.119,42.871,41.767,42.649,252941,0
2011-01-25,42.319,42.545,41.754,42.545,305924,0
2011-01-26,42.796,43.717,42.499,43.628,341046,0
2011-01-27,43.712,43.95,43.183,43.586,284655,0
2011-01-28,43.474,43.862,42.578,43.025,383531,0
2011-01-31,43.146,43.739,42.633,43.068,279801,0
2011-02-01,43.68,44.526,42.979,44.386,473678,0
2011-02-02,44.199,45.124,44.199,44.657,375425,0
2011-02-03,44.648,44.942,44.133,44.765,216167,0
2011-02-04,44.602,45.129,44.459,44.826,276321,0
2011-02-07,44.836,45.708,44.836,45.438,400857,0
2011-02-08,45.434,45.668,45.167,45.34,251772,0
2011-02-09,45.059,45.246,44.468,44.871,185431,0
2011-02-10,44.634,45.476,44.493,45.172,403497,0
2011-02-11,45.031,45.822,45.031,45.745,288250,0
2011-02-14,45.663,46.018,45.335,45.699,442307,0
2011-02-15,45.559,45.961,45.471,45.682,306369,0
2011-02-16,45.737,46.079,45.598,45.966,293262,0
2011-02-18,46.652,46.779,46.236,46.693,440233,0
2011-02-22,46.181,46.755,44.895,45.031,332054,0
2011-02-23,51.688,53.096,49.299,50.609,2350203,0
2011-02-24,50.464,52.258,50.276,51.243,835663,0
2011-02-25,51.531,51.917,50.839,51.353,546316,0
2011-02-28,51.703,52.349,50.53,50.916,521125,0
2011-03-01,51.176,51.426,49.63,49.82,504083,0
2011-03-02,49.854,51.147,49.827,50.257,506733,0
2011-03-03,50.566,51.896,50.566,51.611,558775,0
2011-03-04,51.755,52.263,51.115,51.616,368675,0
2011-03-07,51.847,51.896,50.806,51.343,451142,0
2011-03-08,51.755,52.974,50.981,52.209,349941,0
2011-03-09,51.95,52.594,51.23,51.436,258682,0
2011-03-10,50.753,51.12,48.846,49.034,549299,0
2011-03-11,48.901,49.93,48.357,49.547,336757,0
2011-03-14,49.025,49.981,48.644,49.754,346094,0
2011-03-15,50.903,50.931,46.904,49.174,390601,0
2011-03-16,49.089,49.677,48.191,48.42,480801,0
2011-03-17,49.21,49.538,48.525,48.995,457053,0
2011-03-18,49.472,49.93,49.025,49.326,521821,0
2011-03-21,49.523,51.328,49.001,50.991,288915,0
2011-03-22,51.095,51.408,50.174,50.432,167877,0
2011-03-23,50.252,50.87,49.418,50.645,252568,0
2011-03-24,51.133,51.588,50.432,51.333,247424,0
2011-03-25,51.66,53.129,51.426,52.577,482448,0
2011-03-28,54.087,54.092,52.181,52.507,366497,0
2011-03-29,52.033,53.764,51.899,53.399,362982,0
2011-03-30,53.793,54.129,53.101,53.703,178225,0
2011-03-31,53.499,53.874,53.281,53.79,245401,0
2011-04-01,54.352,54.697,53.305,53.849,369926,0
2011-04-04,53.854,54.236,53.604,54.077,289495,0
2011-04-05,54.12,54.849,53.875,54.42,304315,0
2011-04-06,54.607,55.212,54.382,54.933,318204,0
2011-04-07,55.081,55.558,53.669,53.802,442907,0
2011-04-08,54.466,54.886,52.744,53.342,304986,0
2011-04-11,53.409,53.812,53.11,53.231,241371,0
2011-04-12,52.827,53.147,51.909,51.946,266730,0
2011-04-13,52.464,52.473,50.724,51.803,523900,0
2011-04-14,51.54,51.831,51.033,51.793,236339,0
2011-04-15,52.232,52.604,51.194,51.985,346552,0
2011-04-18,51.362,51.362,49.687,50.165,356552,0
2011-04-19,50.38,51.052,49.793,50.586,332348,0
2011-04-20,51.601,51.736,50.83,51.63,243190,0
2011-04-21,52.559,52.559,51.304,51.584,273290,0
2011-04-25,51.565,51.565,50.557,51.033,246875,0
2011-04-26,51.284,52.277,51.21,51.727,389705,0
2011-04-27,51.65,52.177,51.024,52.062,456162,0
2011-04-28,52.062,52.399,51.773,52.119,266191,0
2011-04-29,52.338,53.866,52.338,53.272,358096,0
2011-05-02,53.342,54.241,51.812,51.831,337009,0
2011-05-03,51.845,52.771,50.344,50.843,417257,0
2011-05-04,50.883,51.052,48.639,49.38,427850,0
2011-05-05,48.761,49.978,48.207,49.117,302043,0
2011-05-06,49.828,50.25,48.499,48.789,259172,0
2011-05-09,48.864,50.284,48.444,49.716,265231,0
2011-05-10,49.547,50.456,49.547,49.882,170355,0
2011-05-11,49.755,49.784,48.274,48.377,326198,0
2011-05-12,48.061,49.294,47.48,48.864,240871,0
2011-05-13,49.145,49.4,47.993,48.508,412168,0
2011-05-16,48.043,48.854,47.659,47.698,274523,0
2011-05-17,47.263,47.796,46.879,47.505,343009,0
2011-05-18,47.731,48.949,47.319,48.873,427166,0
2011-05-19,49.811,51.104,49.37,50.877,987292,0
2011-05-20,47.758,49.501,47.273,47.365,1616342,0
2011-05-23,46.754,47.496,46.053,46.998,579786,0
2011-05-24,47.081,47.224,46.193,46.212,434672,0
2011-05-25,45.94,46.889,45.473,46.505,516180,0
2011-05-26,46.286,47.139,46.1,47.035,390896,0
2011-05-27,47.365,47.814,46.989,47.243,328626,0
2011-05-31,48.06,48.764,47.28,48.746,818495,0
2011-06-01,48.696,49.39,47.291,47.467,605813,0
2011-06-02,47.421,48.087,46.532,47.888,368591,0
2011-06-03,46.937,48.207,46.578,47.694,490927,0
2011-06-06,47.12,47.937,47.12,47.355,504149,0
2011-06-07,47.868,48.087,47.139,47.589,391653,0
2011-06-08,47.731,47.75,47.139,47.438,472987,0
2011-06-09,47.609,47.956,47.253,47.253,411110,0
2011-06-10,46.841,47.234,45.874,45.893,464872,0
2011-06-13,46.157,46.524,45.689,45.902,511554,0
2011-06-14,46.633,48.367,46.623,48.18,878884,0
2011-06-15,47.081,48.255,47.071,47.412,693775,0
2011-06-16,47.347,48.012,46.622,47.205,387211,0
2011-06-17,47.628,48.386,47.139,47.338,597434,0
2011-06-20,47.11,47.786,46.908,47.281,625296,0
2011-06-21,47.786,48.807,47.438,48.603,586167,0
2011-06-22,48.395,49.164,48.103,48.245,546951,0
2011-06-23,47.522,48.724,46.437,48.574,629974,0
2011-06-24,48.715,48.957,47.541,48.103,8896934,0
2011-06-27,48.423,49.07,47.917,48.359,700286,0
2011-06-28,48.648,50.23,48.377,50.037,685140,0
2011-06-29,50.43,50.926,49.678,50.607,406558,0
2011-06-30,50.793,51.904,50.536,51.396,336351,0
2011-07-01,51.58,52.781,51.49,52.584,378909,0
2011-07-05,52.48,52.864,52.245,52.556,372168,0
2011-07-06,52.544,53.895,52.288,53.895,483453,0
2011-07-07,54.279,55.348,53.822,55.293,883522,0
2011-07-08,54.55,55.196,54.261,54.955,532778,0
2011-07-11,54.27,54.476,52.986,53.23,284161,0
2011-07-12,53.248,53.466,52.229,52.34,375079,0
2011-07-13,52.368,53.418,52.01,52.33,369539,0
2011-07-14,52.63,53.268,51.508,51.616,298078,0
2011-07-15,51.9,51.991,50.815,51.367,611639,0
2011-07-18,51.234,51.299,49.855,50.287,502786,0
2011-07-19,50.634,51.857,50.429,51.736,462094,0
2011-07-20,52.283,52.707,50.671,51.779,319602,0
2011-07-21,52.107,52.93,51.308,52.255,344487,0
2011-07-22,52.2,52.809,51.635,52.424,255792,0
2011-07-25,51.972,53.204,51.713,52.921,489322,0
2011-07-26,52.797,53.34,51.61,51.773,299140,0
2011-07-27,51.403,51.517,49.154,49.286,413908,0
2011-07-28,49.424,50.128,47.928,48.051,595023,0
2011-07-29,47.318,48.228,46.704,47.815,509633,0
2011-08-01,48.113,48.525,46.651,47.319,551166,0
2011-08-02,46.847,47.579,45.334,45.428,614325,0
2011-08-03,45.594,45.594,43.805,44.89,649046,0
2011-08-04,44.1,44.187,41.592,41.62,1039152,0
2011-08-05,42.41,42.41,39.384,40.408,831381,0
2011-08-08,38.84,39.718,35.989,36.074,820554,0
2011-08-09,36.897,39.165,35.699,39.129,1199323,0
2011-08-10,37.835,38.866,37.291,37.377,616087,0
2011-08-11,37.507,40.907,37.422,40.291,858878,0
2011-08-12,40.682,42.034,40.201,41.281,678490,0
2011-08-15,42.024,42.464,41.553,42.464,335182,0
2011-08-16,41.91,42.484,41.369,41.716,890169,0
2011-08-17,42.025,42.363,40.729,41.133,495795,0
2011-08-18,39.384,40.924,38.291,38.685,539622,0
2011-08-19,34.534,38.54,33.847,36.836,1792905,0
2011-08-22,37.869,37.869,35.654,35.803,825362,0
2011-08-23,35.831,37.54,35.501,37.54,715973,0
2011-08-24,37.476,38.18,36.619,38.012,608565,0
2011-08-25,38.32,38.744,36.819,37.231,372419,0
2011-08-26,36.801,39.301,36.377,39.223,599588,0
2011-08-29,39.835,41.387,39.484,41.29,399552,0
2011-08-30,40.943,41.79,40.492,41.397,377115,0
2011-08-31,41.759,42.533,40.861,41.258,304745,0
2011-09-01,41.198,41.931,40.324,40.501,249158,0
2011-09-02,39.863,40.317,38.752,38.959,467149,0
2011-09-06,37.372,38.559,37.007,38.171,992835,0
2011-09-07,39.026,40.38,38.811,40.06,758926,0
2011-09-08,39.522,40.305,39.026,39.137,1004643,0
2011-09-09,38.685,39.817,37.684,38.079,993124,0
2011-09-12,37.401,38.416,36.791,37.982,656725,0
2011-09-13,38.329,40.145,38.217,39.947,775546,0
2011-09-14,40.354,41.818,39.375,41.123,614314,0
2011-09-15,41.611,42.176,41.225,41.892,455311,0
2011-09-16,42.063,42.419,41.368,41.94,1655334,0
2011-09-19,41.001,41.969,40.606,41.48,561191,0
2011-09-20,41.63,41.77,40.538,40.568,740941,0
2011-09-21,40.354,40.739,39.367,39.431,710451,0
2011-09-22,37.869,38.06,36.571,37.137,644335,0
2011-09-23,36.871,37.832,36.534,36.753,548274,0
2011-09-26,37.117,38.53,36.055,38.474,503100,0
2011-09-27,39.477,40.848,39.233,39.561,302023,0
2011-09-28,39.826,40.004,37.512,37.616,338167,0
2011-09-29,38.511,38.915,37.569,38.734,557882,0
2011-09-30,37.919,38.384,37.286,37.353,474541,0
2011-10-03,37.401,37.503,34.92,34.977,542911,0
2011-10-04,34.412,38.06,34.412,37.982,616216,0
2011-10-05,37.878,38.53,37.476,37.973,694461,0
2011-10-06,37.973,38.666,37.326,38.639,1272796,0
2011-10-07,38.98,39.301,37.907,38.208,204293,0
2011-10-10,39.137,40.032,39.043,40.004,337337,0
2011-10-11,39.63,40.682,39.551,40.447,189131,0
2011-10-12,40.84,42.614,40.548,42.016,412822,0
2011-10-13,42.354,42.354,40.408,40.924,414619,0
2011-10-14,41.582,42.633,41.105,42.448,367611,0
2011-10-17,42.157,42.401,40.729,41.001,274825,0
2011-10-18,41.262,43.124,40.624,42.458,290737,0
2011-10-19,42.344,42.439,40.822,41.029,423653,0
2011-10-20,41.086,41.79,39.648,40.654,300950,0
2011-10-21,41.5,41.827,40.804,41.77,354575,0
2011-10-24,41.562,43.555,41.552,43.454,174037,0
2011-10-25,42.994,43.417,41.669,41.808,275549,0
2011-10-26,42.044,42.87,40.952,42.487,419115,0
2011-10-27,44.178,45.775,43.97,45.109,379100,0
2011-10-28,44.938,45.324,44.215,44.712,251378,0
2011-10-31,43.771,44.905,43.251,43.582,373532,0
2011-11-01,42.044,43.407,41.649,42.487,371929,0
2011-11-02,43.923,43.923,42.514,43.464,241815,0
2011-11-03,43.625,44.916,43.014,44.729,362572,0
2011-11-04,44.182,44.936,43.41,44.824,159072,0
2011-11-07,44.477,45.014,42.623,43.266,404030,0
2011-11-08,43.745,44.311,42.994,43.97,253413,0
2011-11-09,42.59,43.296,40.977,41.354,371910,0
2011-11-10,42.333,42.333,41.268,41.759,242516,0
2011-11-11,42.034,43.116,42.025,42.768,192686,0
2011-11-14,42.623,42.928,41.338,41.901,246885,0
2011-11-15,41.688,42.966,41.271,42.692,174664,0
2011-11-16,42.11,43.266,41.987,42.147,188365,0
2011-11-17,42.147,42.344,40.924,41.17,329890,0
2011-11-18,41.452,41.47,40.804,41.178,156026,0
2011-11-21,39.957,40.615,39.789,40.315,252228,0
2011-11-22,40.286,40.934,39.985,40.501,232824,0
2011-11-23,39.713,40.154,39.384,39.551,285709,0
2011-11-25,39.271,40.289,39.271,39.676,181299,0
2011-11-28,40.812,41.517,40.454,41.105,431702,0
2011-11-29,41.038,41.827,40.992,41.397,280262,0
2011-11-30,43.144,44.243,43.144,44.233,607519,0
2011-12-01,43.849,44.666,43.518,43.725,243637,0
2011-12-02,44.39,44.824,44.023,44.239,200808,0
2011-12-05,45.061,45.654,44.429,45.08,259732,0
2011-12-06,45.125,46.021,44.786,45.483,286098,0
2011-12-07,45.238,45.578,44.165,45.163,247112,0
2011-12-08,44.589,44.843,43.191,43.467,187535,0
2011-12-09,43.759,44.843,43.41,44.473,373602,0
2011-12-12,43.917,43.927,43.191,43.853,290001,0
2011-12-13,44.352,44.767,43.2,43.457,272593,0
2011-12-14,43.06,43.269,41.676,41.853,444792,0
2011-12-15,41.295,41.646,37.017,38.007,1947715,0
2011-12-16,38.241,39.394,37.697,37.949,1207373,0
2011-12-19,38.221,38.221,37.253,37.385,400295,0
2011-12-20,38.213,39.552,37.968,38.978,308114,0
2011-12-21,38.712,38.978,37.572,38.663,329888,0
2011-12-22,38.855,39.175,38.403,38.617,265951,0
2011-12-23,38.6,39.722,38.6,38.998,191713,0
2011-12-27,38.722,39.291,38.646,38.864,132450,0
2011-12-28,38.828,38.931,37.958,38.074,148003,0
2011-12-29,38.094,39.146,38.094,39.034,135795,0
2011-12-30,38.871,39.28,38.768,38.825,214339,0
2012-01-03,39.731,40.27,39.081,39.212,437068,0
2012-01-04,38.818,39.366,38.489,39.222,498523,0
2012-01-05,39.317,39.93,38.703,39.639,401370,0
2012-01-06,39.658,39.79,39.252,39.458,312250,0
2012-01-09,39.61,39.77,38.884,38.959,471135,0
2012-01-10,39.601,39.722,39.242,39.61,333905,0
2012-01-11,39.751,39.921,39.522,39.591,734283,0
2012-01-12,39.827,40.156,39.327,39.996,659247,0
2012-01-13,39.61,39.863,39.356,39.751,300097,0
2012-01-17,40.332,40.841,40.332,40.407,324475,0
2012-01-18,40.383,41.431,40.222,41.221,362391,0
2012-01-19,41.325,42.599,41.258,42.428,404827,0
2012-01-20,42.118,42.524,41.89,42.353,356410,0
2012-01-23,42.247,42.966,42.247,42.806,253732,0
2012-01-24,42.4,43.155,42.089,42.948,215130,0
2012-01-25,42.929,43.381,42.438,43.316,208086,0
2012-01-26,43.229,43.917,43.108,43.21,316171,0
2012-01-27,43.041,43.504,42.871,43.475,200356,0
2012-01-30,42.844,43.2,42.231,43.051,172206,0
2012-01-31,43.308,43.525,42.419,42.751,243966,0
2012-02-01,42.91,44.014,42.9,43.701,209988,0
2012-02-02,43.521,44.023,43.512,43.834,244606,0
2012-02-03,44.311,45.217,44.045,45.161,423440,0
2012-02-06,44.691,45.756,44.551,45.738,356238,0
2012-02-07,45.596,46.227,45.274,46.209,304089,0
2012-02-08,45.955,46.533,45.907,46.256,325388,0
2012-02-09,46.313,47.759,46.135,47.638,489629,0
2012-02-10,46.967,47.203,46.294,47.04,464724,0
2012-02-13,47.314,47.691,46.755,47.378,332532,0
2012-02-14,46.965,47.867,46.851,47.784,222968,0
2012-02-15,48.044,48.507,47.589,48.252,349112,0
2012-02-16,48.128,49.308,48.099,49.224,352715,0
2012-02-17,49.121,49.875,49.008,49.46,265623,0
2012-02-21,49.697,49.933,49.3,49.885,331938,0
2012-02-22,48.781,49.775,48.734,48.893,505239,0
2012-02-23,49.008,49.008,47.656,48.044,799052,0
2012-02-24,51.505,55.766,51.029,51.476,2511356,0
2012-02-27,51.135,52.248,50.815,51.807,905778,0
2012-02-28,51.532,52.06,51.514,51.872,448361,0
2012-02-29,51.85,52.361,51.387,51.945,308953,0
2012-03-01,52.314,52.779,52.248,52.533,314073,0
2012-03-02,52.553,52.75,51.643,51.882,204371,0
2012-03-05,51.817,51.892,51.039,51.496,263409,0
2012-03-06,51.352,51.352,49.64,49.875,239676,0
2012-03-07,49.933,51.068,49.775,50.624,162088,0
2012-03-08,51.097,52.089,50.755,51.947,269307,0
2012-03-09,51.964,52.721,51.466,52.128,203161,0
2012-03-12,51.964,51.982,51.514,51.711,181476,0
2012-03-13,51.909,53.232,51.872,53.222,280379,0
2012-03-14,52.872,53.364,52.04,52.223,320646,0
2012-03-15,52.118,53.081,51.862,52.939,226830,0
2012-03-16,53.091,53.261,52.581,52.779,840274,0
2012-03-19,52.598,53.866,52.381,53.364,339740,0
2012-03-20,53.47,53.536,52.353,52.485,434178,0
2012-03-21,52.258,52.571,51.613,51.844,497028,0
2012-03-22,51.496,51.594,50.282,50.68,381483,0
2012-03-23,51.154,51.154,50.124,50.795,261135,0
2012-03-26,51.514,51.973,51.154,51.892,312304,0
2012-03-27,51.788,52.721,51.691,52.128,306227,0
2012-03-28,52.362,52.362,51.313,51.817,298475,0
2012-03-29,51.283,51.9,51.097,51.711,217132,0
2012-03-30,51.945,52.048,51.092,51.52,627258,0
2012-04-02,51.391,52.06,50.795,51.532,313467,0
2012-04-03,51.613,51.918,51.048,51.514,255623,0
2012-04-04,50.843,51.228,50.455,50.726,327901,0
2012-04-05,50.225,50.815,50.225,50.518,210587,0
2012-04-09,49.678,49.923,49.234,49.406,263702,0
2012-04-10,49.253,49.273,48.092,48.203,304468,0
2012-04-11,48.828,49.186,48.458,48.799,223863,0
2012-04-12,48.847,50.254,48.734,50.114,343508,0
2012-04-13,49.829,50.171,49.443,49.838,258542,0
2012-04-16,50.086,50.35,49.415,49.785,192979,0
2012-04-17,50.411,50.997,49.993,50.618,255273,0
2012-04-18,50.18,50.464,49.707,49.866,273322,0
2012-04-19,49.847,50.765,49.253,49.536,216900,0
2012-04-20,49.65,50.254,49.509,49.669,182162,0
2012-04-23,48.998,49.112,48.166,48.828,336397,0
2012-04-24,48.865,49.603,48.79,49.489,190742,0
2012-04-25,50.086,50.455,48.658,50.225,184170,0
2012-04-26,50.095,50.765,49.527,50.511,127739,0
2012-04-27,50.775,51.759,50.547,51.437,300192,0
2012-04-30,51.319,51.387,50.712,50.941,326766,0
2012-05-01,50.8,51.98,50.601,51.15,227867,0
2012-05-02,50.717,51.541,50.651,51.218,186486,0
2012-05-03,51.198,51.433,50.314,50.488,136655,0
2012-05-04,50.127,50.127,47.995,48.543,580865,0
2012-05-07,48.449,48.573,47.844,48.28,310134,0
2012-05-08,47.871,48.232,47.04,48.092,382109,0
2012-05-09,47.368,48.647,47.121,48.373,308792,0
2012-05-10,48.837,49.094,48.448,48.828,168617,0
2012-05-11,48.507,49.652,48.507,49.132,191500,0
2012-05-14,48.667,48.96,47.835,48.468,173496,0
2012-05-15,48.449,48.932,47.95,48.083,222253,0
2012-05-16,48.336,49.094,47.985,48.081,177450,0
2012-05-17,48.193,48.193,45.739,45.778,245028,0
2012-05-18,46.222,46.656,45.447,45.559,477250,0
2012-05-21,45.816,46.593,45.521,46.317,593975,0
2012-05-22,51.034,51.339,49.368,50.362,1148488,0
2012-05-23,50.08,51.016,49.398,50.81,508304,0
2012-05-24,51.007,51.463,50.402,50.969,291710,0
2012-05-25,50.856,51.169,50.344,50.542,226233,0
2012-05-29,50.892,51.916,50.712,51.252,173112,0
2012-05-30,50.655,50.838,50.238,50.731,264634,0
2012-05-31,50.645,51.044,49.739,50.79,555620,0
2012-06-01,49.388,49.748,48.799,49.15,481945,0
2012-06-04,49.141,49.245,47.082,47.482,422697,0
2012-06-05,47.378,47.596,46.422,47.026,366906,0
2012-06-06,47.568,48.116,47.342,47.908,361907,0
2012-06-07,48.41,49.368,48.41,48.515,299458,0
2012-06-08,48.222,49.094,47.85,48.932,133609,0
2012-06-11,49.417,49.787,47.721,47.776,153797,0
2012-06-12,48.061,49.084,46.898,48.999,246033,0
2012-06-13,48.999,49.216,47.74,47.958,300051,0
2012-06-14,48.052,49.5,48.052,49.216,404435,0
2012-06-15,49.482,49.632,48.715,48.799,354418,0
2012-06-18,48.507,49.739,48.165,49.624,195796,0
2012-06-19,49.859,51.188,49.632,50.655,210575,0
2012-06-20,50.552,50.883,49.963,50.402,152266,0
2012-06-21,50.392,50.522,48.052,48.126,216365,0
2012-06-22,48.299,48.336,47.683,47.776,677345,0
2012-06-25,47.368,47.368,45.948,46.268,214479,0
2012-06-26,46.278,46.555,45.303,45.332,487433,0
2012-06-27,46.422,46.451,45.502,46.374,384093,0
2012-06-28,46.005,46.918,45.816,46.772,599849,0
2012-06-29,47.841,48.621,47.538,48.592,558620,0
2012-07-02,48.621,48.771,47.814,48.299,302646,0
2012-07-03,48.382,49.632,48.382,49.632,141598,0
2012-07-05,49.349,50.156,48.989,49.831,225331,0
2012-07-06,49.187,49.417,48.269,48.543,282237,0
2012-07-09,48.373,48.999,48.231,48.724,281022,0
2012-07-10,48.922,49.595,47.323,47.749,219707,0
2012-07-11,47.785,48.061,46.918,47.473,316420,0
2012-07-12,46.973,47.102,46.317,46.81,522063,0
2012-07-13,47.141,48.462,46.898,48.212,322539,0
2012-07-16,48.401,48.43,47.209,48.135,305473,0
2012-07-17,48.316,48.999,47.721,48.401,524306,0
2012-07-18,48.336,49.615,48.097,49.529,292935,0
2012-07-19,49.642,50.411,49.453,50.277,348776,0
2012-07-20,49.671,49.797,48.269,49.187,2725971,0
2012-07-23,48.193,48.855,47.841,48.43,162027,0
2012-07-24,48.477,48.58,46.629,47.036,227287,0
2012-07-25,47.082,47.482,46.402,46.79,267165,0
2012-07-26,47.397,47.928,46.898,47.899,162082,0
2012-07-27,47.814,49.529,47.814,49.274,265885,0
2012-07-30,49.378,49.632,48.676,48.884,122751,0
2012-07-31,48.715,49.624,48.497,48.563,148195,0
2012-08-01,48.676,49.179,47.73,47.977,125422,0
2012-08-02,47.416,48.059,46.926,47.528,143904,0
2012-08-03,48.299,49.916,48.193,49.102,160462,0
2012-08-06,49.284,49.758,48.563,48.572,224409,0
2012-08-07,48.837,50.192,48.837,49.652,231284,0
2012-08-08,48.356,50.522,48.174,50.421,273695,0
2012-08-09,50.439,51.15,50.439,50.931,230195,0
2012-08-10,50.81,51.16,50.344,51.092,204932,0
2012-08-13,51.054,51.329,50.741,51.092,184247,0
2012-08-14,51.433,52,51.092,51.547,371973,0
2012-08-15,50.997,51.601,50.838,51.492,361989,0
2012-08-16,51.377,52.437,50.987,52.154,224265,0
2012-08-17,52.202,52.717,51.962,52.333,187823,0
2012-08-20,51.718,52.523,51.377,52.107,404444,0
2012-08-21,57.318,59.153,56.038,57.854,2449980,0
2012-08-22,56.928,58.418,56.862,58.066,635515,0
2012-08-23,57.96,57.96,56.087,56.124,478795,0
2012-08-24,55.903,56.807,55.506,56.389,273436,0
2012-08-27,56.598,56.987,55.999,56.54,219446,0
2012-08-28,56.53,57.13,56.18,56.494,234482,0
2012-08-29,56.494,56.863,55.695,56.302,293084,0
2012-08-30,55.97,56.462,55.41,56.077,387181,0
2012-08-31,56.502,56.788,55.6,55.855,217978,0
2012-09-04,55.961,56.809,55.105,56.712,287060,0
2012-09-05,56.987,58.128,56.664,57.185,472582,0
2012-09-06,57.728,59.077,57.728,59.002,279433,0
2012-09-07,58.876,60.064,58.876,59.654,233668,0
2012-09-10,59.295,59.724,59.115,59.229,211503,0
2012-09-11,59.401,59.401,58.394,58.468,168484,0
2012-09-12,58.451,59.002,58.07,58.82,378051,0
2012-09-13,58.84,59.362,58.156,59.256,216536,0
2012-09-14,59.265,59.465,58.783,59.265,370295,0
2012-09-17,59.106,59.295,58.774,58.973,214682,0
2012-09-18,58.885,59.133,58.538,58.8,210433,0
2012-09-19,58.649,59.743,58.46,59.42,250763,0
2012-09-20,58.81,59.096,57.984,58.278,206468,0
2012-09-21,58.716,59.161,57.937,57.946,434163,0
2012-09-24,57.691,58.176,57.273,57.859,177809,0
2012-09-25,58.08,58.08,56.115,56.311,228608,0
2012-09-26,56.235,56.683,54.832,55.447,233873,0
2012-09-27,55.609,56.352,55.182,56.096,182531,0
2012-09-28,55.668,56.037,55.229,55.609,181920,0
2012-10-01,55.893,55.893,54.365,55.164,317780,0
2012-10-02,55.344,55.524,54.643,55.039,163736,0
2012-10-03,55.308,55.99,54.624,55.561,266606,0
2012-10-04,55.41,56.198,54.696,55.903,238832,0
2012-10-05,56.096,56.75,55.359,55.561,153993,0
2012-10-08,55.048,55.405,54.945,55.249,91868,0
2012-10-09,55.298,55.524,54.677,54.735,277830,0
2012-10-10,54.841,55.174,54.148,54.213,172086,0
2012-10-11,54.643,55.048,54.204,54.355,218711,0
2012-10-12,54.545,54.599,53.796,54.081,137053,0
2012-10-15,54.317,54.614,53.74,54.375,94261,0
2012-10-16,54.555,54.859,54.186,54.745,175428,0
2012-10-17,54.965,55.249,54.659,55.115,217175,0
2012-10-18,54.975,55.629,54.823,55.551,122279,0
2012-10-19,55.496,55.496,54.414,54.614,292157,0
2012-10-22,54.624,55.182,54.242,54.565,132993,0
2012-10-23,54.015,55.003,53.329,54.898,293267,0
2012-10-24,55.259,55.259,54.565,54.908,234528,0
2012-10-25,55.41,55.524,54.677,55.2,113606,0
2012-10-26,55.145,55.496,54.433,55.42,120692,0
2012-10-31,55.809,56.845,54.841,56.067,186679,0
2012-11-01,56.009,58.745,55.884,57.965,310173,0
2012-11-02,57.738,58.81,56.95,57.015,184238,0
2012-11-05,56.845,58.791,56.53,58.248,383741,0
2012-11-06,58.355,58.904,57.956,58.735,258239,0
2012-11-07,57.956,58.307,57.025,57.185,179206,0
2012-11-08,56.968,57.377,56.741,56.788,183249,0
2012-11-09,56.312,57.738,56.245,56.911,178045,0
2012-11-12,57.432,57.432,56.797,57.101,159283,0
2012-11-13,56.987,58.478,56.629,57.432,220302,0
2012-11-14,58.108,58.108,55.855,55.932,226352,0
2012-11-15,55.515,56.607,55.477,56.53,211909,0
2012-11-16,56.959,57.253,56.188,56.807,186567,0
2012-11-19,57.244,57.804,56.226,57.547,179610,0
2012-11-20,56.978,58.061,55.039,57.888,191079,0
2012-11-21,57.965,58.468,57.472,58.248,115663,0
2012-11-23,58.515,59.171,58.238,58.414,91000,0
2012-11-26,58.1,59.087,58.1,59.05,320376,0
2012-11-27,58.885,59.598,58.496,58.914,260719,0
2012-11-28,58.478,58.63,57.701,58.496,236921,0
2012-11-29,58.885,58.934,57.643,58.424,327953,0
2012-11-30,58.716,58.716,57.167,58.118,2304066,0
2012-12-03,58.443,59.021,57.672,58.424,250215,0
2012-12-04,58.335,58.82,58.023,58.583,189086,0
2012-12-05,58.515,59.664,58.451,59.447,245886,0
2012-12-06,59.238,59.949,58.8,59.884,220195,0
2012-12-07,59.874,60.198,59.18,60.103,171811,0
2012-12-10,59.836,61.261,59.628,60.503,436138,0
2012-12-11,60.919,61.157,59.512,59.618,306760,0
2012-12-12,59.561,59.836,58.659,58.876,469922,0
2012-12-13,58.885,59.209,58.506,58.857,327127,0
2012-12-14,61.118,61.49,57.728,58.033,451309,0
2012-12-17,59.05,59.05,57.701,58.033,323326,0
2012-12-18,58.185,59.238,57.681,58.885,593210,0
2012-12-19,59.04,59.265,58.706,59.169,332461,0
2012-12-20,59.305,59.921,59.061,59.856,231806,0
2012-12-21,58.885,59.598,58.307,59.561,778190,0
2012-12-24,59.362,59.846,59.021,59.411,106941,0
2012-12-26,59.467,59.819,58.934,58.992,140635,0
2012-12-27,59.189,59.371,58.774,58.992,265044,0
2012-12-28,58.8,59.598,58.455,58.745,184262,0
2012-12-31,58.515,60.17,58.335,59.949,249969,0
2013-01-02,61.338,62.174,60.868,62.01,381610,0
2013-01-03,61.898,62.572,61.394,61.764,215879,0
2013-01-04,61.841,62.398,61.518,62.233,166292,0
2013-01-07,61.965,62.457,61.774,61.813,189391,0
2013-01-08,61.678,62.097,60.758,61.128,202234,0
2013-01-09,61.547,62.257,61.002,62.164,145094,0
2013-01-10,62.457,62.524,61.128,61.651,143156,0
2013-01-11,61.612,61.832,60.863,61.251,244035,0
2013-01-14,60.881,61.564,60.787,61.147,228071,0
2013-01-15,60.985,61.593,60.89,61.384,172635,0
2013-01-16,61.338,62.374,61.242,62.335,181355,0
2013-01-17,62.582,62.961,62.316,62.741,168127,0
2013-01-18,62.591,63.131,62.145,62.78,615964,0
2013-01-22,62.668,63.502,62.668,63.342,168201,0
2013-01-23,63.112,63.512,63.021,63.15,114287,0
2013-01-24,63.103,63.871,63.011,63.665,224002,0
2013-01-25,64.111,64.396,63.769,64.224,125154,0
2013-01-28,64.348,64.65,63.342,63.502,264208,0
2013-01-29,63.322,64.016,63.322,63.881,147358,0
2013-01-30,63.636,63.911,63.011,63.077,203841,0
2013-01-31,63.031,64.386,62.771,64.224,412333,0
2013-02-01,64.27,65.814,63.881,65.553,252513,0
2013-02-04,64.862,65.543,64.575,64.975,206481,0
2013-02-05,65.553,66.009,64.688,65.782,172525,0
2013-02-06,65.525,66.086,65.411,66.086,159175,0
2013-02-07,66.115,66.115,64.89,65.64,368783,0
2013-02-08,65.65,66.2,65.65,66.182,145514,0
2013-02-11,65.944,66.154,65.488,65.725,147056,0
2013-02-12,65.754,66.625,65.754,66.427,112745,0
2013-02-13,66.437,66.777,66.276,66.618,174612,0
2013-02-14,66.544,67.121,66.544,66.647,112617,0
2013-02-15,66.515,67.283,66.37,66.476,157459,0
2013-02-19,66.427,67.235,66.314,67.055,272268,0
2013-02-20,66.987,67.245,65.261,65.298,271053,0
2013-02-21,65.128,65.145,63.236,63.502,404051,0
2013-02-22,61.038,61.038,57.837,59.021,1712926,0
2013-02-25,60.506,61.418,58.372,58.382,628537,0
2013-02-26,58.734,59.923,58.504,59.754,458624,0
2013-02-27,59.893,61.275,59.893,60.646,559039,0
2013-02-28,60.694,61.199,60.332,60.351,314067,0
2013-03-01,60.076,60.541,59.295,59.923,696717,0
2013-03-04,59.81,59.936,58.903,59.81,291844,0
2013-03-05,59.98,60.781,59.98,60.714,294676,0
2013-03-06,60.942,61.77,60.819,61.683,333776,0
2013-03-07,61.637,62.494,61.559,62.361,343464,0
2013-03-08,63.047,63.685,63.03,63.428,211081,0
2013-03-11,63.187,64.417,63.13,64.161,356163,0
2013-03-12,64.113,64.197,63.265,63.463,171434,0
2013-03-13,63.53,63.618,63.284,63.419,126060,0
2013-03-14,63.702,64.272,63.512,64.113,160526,0
2013-03-15,64.216,64.799,63.922,64.467,578720,0
2013-03-18,63.799,65.131,63.799,64.759,347580,0
2013-03-19,64.682,65.121,63.4,64.035,133771,0
2013-03-20,64.179,64.549,63.731,64.408,158264,0
2013-03-21,63.922,64.33,63.435,63.463,153872,0
2013-03-22,63.722,63.902,63.312,63.77,146344,0
2013-03-25,63.789,64.05,61.505,61.665,424093,0
2013-03-26,61.847,62.063,61.617,61.914,230842,0
2013-03-27,61.569,61.683,60.989,61.495,183787,0
2013-03-28,61.524,62.882,61.37,62.778,215620,0
2013-04-01,62.371,62.619,61.019,61.819,343969,0
2013-04-02,62.2,62.2,61.35,61.713,531369,0
2013-04-03,61.77,61.961,61.113,61.246,326870,0
2013-04-04,61.255,61.856,61.189,61.693,170504,0
2013-04-05,60.743,62.504,60.609,62.406,372066,0
2013-04-08,62.388,63.941,62.063,63.872,285912,0
2013-04-09,64.141,64.141,63.449,63.799,243749,0
2013-04-10,63.862,64.799,63.789,64.74,274516,0
2013-04-11,64.865,65.135,64.442,64.72,456238,0
2013-04-12,64.682,64.989,64.234,64.662,234309,0
2013-04-15,64.34,64.35,63.102,63.245,585145,0
2013-04-16,63.978,64.828,63.76,64.769,283410,0
2013-04-17,64.035,64.476,63.336,63.951,331194,0
2013-04-18,64.055,64.141,61.674,62.284,618885,0
2013-04-19,62.759,63.4,61.599,63.322,423631,0
2013-04-22,63.454,63.454,62.284,62.835,336192,0
2013-04-23,63.02,63.978,62.589,63.902,230068,0
2013-04-24,63.76,64.672,63.76,64.33,337875,0
2013-04-25,64.368,65.93,64.368,65.388,302797,0
2013-04-26,65.397,65.683,64.33,64.72,221986,0
2013-04-29,64.959,65.608,64.358,65.433,173673,0
2013-04-30,65.368,66.15,64.643,66.15,314247,0
2013-05-01,65.778,66.141,64.531,64.809,339388,0
2013-05-02,64.828,65.978,64.503,65.797,427887,0
2013-05-03,66.615,68.186,66.463,67.929,421902,0
2013-05-06,67.73,68.708,67.711,68.204,296556,0
2013-05-07,68.367,69.69,68.139,69.642,228044,0
2013-05-08,69.632,69.9,68.956,69.242,247667,0
2013-05-09,69.08,70.299,69.08,69.488,289549,0
2013-05-10,69.338,69.603,69.29,69.498,124482,0
2013-05-13,68.778,69.498,68.327,69.034,219168,0
2013-05-14,69.177,69.825,68.967,69.585,333170,0
2013-05-15,69.138,70.158,69.138,70.158,235821,0
2013-05-16,70.168,70.783,69.425,69.488,152050,0
2013-05-17,69.9,70.642,69.532,70.537,187590,0
2013-05-20,70.461,71.537,70.366,71.395,237557,0
2013-05-21,71.327,71.621,71.249,71.395,236663,0
2013-05-22,71.621,71.631,69.463,69.871,324387,0
2013-05-23,69.507,69.936,68.422,69.766,354233,0
2013-05-24,63.433,66.77,62.433,64.864,1595576,0
2013-05-28,65.473,66.098,64.91,66.045,512183,0
2013-05-29,65.425,66.407,65.425,65.989,337179,0
2013-05-30,66.36,67.762,66.171,67.476,248895,0
2013-05-31,66.922,68.231,66.853,67.935,281837,0
2013-06-03,67.811,68.545,67.485,68.012,430210,0
2013-06-04,68.059,68.535,66.731,67.286,305218,0
2013-06-05,67.133,67.133,65.072,65.216,264212,0
2013-06-06,64.939,66.219,64.845,66.161,389698,0
2013-06-07,66.475,67.143,65.893,67.009,129792,0
2013-06-10,67.334,67.573,66.094,66.8,206571,0
2013-06-11,66.275,67.429,65.569,66.608,272945,0
2013-06-12,67.268,67.268,65.187,65.293,164419,0
2013-06-13,65.082,65.951,65.053,65.864,315353,0
2013-06-14,65.903,66.199,65.293,65.874,168672,0
2013-06-17,66.332,66.98,66.209,66.628,247161,0
2013-06-18,66.731,67.876,66.676,67.678,168566,0
2013-06-19,67.762,67.925,66.82,66.83,180798,0
2013-06-20,66.064,66.515,64.376,64.446,299688,0
2013-06-21,64.758,65.368,64.28,64.446,793899,0
2013-06-24,63.966,64.729,63.433,64.159,410702,0
2013-06-25,64.788,64.958,64.214,64.625,201459,0
2013-06-26,65.091,65.693,64.798,65.216,174194,0
2013-06-27,65.74,66.722,65.74,66.563,181047,0
2013-06-28,66.152,66.76,66.032,66.113,355976,0
2013-07-01,66.77,67.485,65.827,67.171,217193,0
2013-07-02,67.086,67.697,66.074,66.189,227291,0
2013-07-03,65.559,65.942,64.939,65.883,195660,0
2013-07-05,66.294,67.638,66.189,67.612,123236,0
2013-07-08,67.726,67.726,67.161,67.533,193200,0
2013-07-09,67.754,69.26,67.754,68.964,150226,0
2013-07-10,68.87,69.394,68.393,68.935,161707,0
2013-07-11,69.394,70.11,69.394,70.032,106194,0
2013-07-12,69.909,70.938,69.546,70.901,179513,0
2013-07-15,70.712,71.186,70.462,70.766,134682,0
2013-07-16,70.74,71.466,70.348,70.377,185632,0
2013-07-17,70.682,70.682,69.871,70.186,101966,0
2013-07-18,70.348,71.064,70.115,70.548,130111,0
2013-07-19,70.281,70.511,69.834,70.329,428441,0
2013-07-22,70.236,70.74,70.07,70.329,95356,0
2013-07-23,70.587,70.587,69.881,70.138,130649,0
2013-07-24,70.262,70.52,69.137,69.212,97677,0
2013-07-25,68.843,69.551,68.736,69.098,143839,0
2013-07-26,68.676,68.716,67.964,68.412,209072,0
2013-07-29,67.945,68.315,67.354,67.466,194297,0
2013-07-30,67.668,68.144,67.305,68.088,206925,0
2013-07-31,68.489,69.517,68.098,68.833,153389,0
2013-08-01,69.7,72.38,68.944,71.204,416893,0
2013-08-02,70.908,71.132,70.236,70.759,153355,0
2013-08-05,70.482,71.177,70.343,71.054,66556,0
2013-08-06,70.759,71.044,69.871,70.472,100985,0
2013-08-07,69.89,70.244,68.813,69.032,259164,0
2013-08-08,69.013,70.75,69.013,70.271,130934,0
2013-08-09,70.119,70.538,69.806,70.013,100082,0
2013-08-12,69.612,70.597,69.078,70.186,107091,0
2013-08-13,70.3,70.692,69.318,70.358,93483,0
2013-08-14,70.538,70.901,69.347,69.517,207991,0
2013-08-15,68.517,69.843,66.656,66.82,265107,0
2013-08-16,67.029,68.126,66.713,67.096,251732,0
2013-08-19,67.258,67.602,66.246,66.294,167038,0
2013-08-20,66.378,67.086,66.285,66.722,249753,0
2013-08-21,66.544,67.419,66.176,66.466,145126,0
2013-08-22,66.505,68.126,66.505,68.078,125259,0
2013-08-23,65.984,67.371,62.904,66.7,961988,0
2013-08-26,66.634,67.101,66.002,66.241,220874,0
2013-08-27,64.999,65.515,64.12,64.139,226235,0
2013-08-28,63.746,65.18,63.746,64.92,433766,0
2013-08-29,64.819,65.85,64.475,64.521,205026,0
2013-08-30,64.643,64.643,63.641,63.737,248117,0
2013-09-03,64.711,66.184,63.113,64.177,484287,0
2013-09-04,64.158,65.715,64.1,65.552,383011,0
2013-09-05,65.696,66.52,65.631,66.214,190401,0
2013-09-06,66.336,66.777,65.542,65.811,156543,0
2013-09-09,65.926,67.187,65.821,67.111,259007,0
2013-09-10,67.647,68.996,67.361,68.946,243007,0
2013-09-11,68.852,69.11,67.963,68.518,231439,0
2013-09-12,68.509,69.196,68.364,68.717,182208,0
2013-09-13,69.016,69.206,68.518,68.937,169019,0
2013-09-16,69.971,70.381,69.761,69.885,173827,0
2013-09-17,69.951,70.535,69.491,70.516,206470,0
2013-09-18,70.448,71.309,69.742,71.232,227348,0
2013-09-19,71.25,71.664,70.889,70.899,253942,0
2013-09-20,71.194,71.194,70.478,70.831,825626,0
2013-09-23,70.757,70.899,69.961,70.831,200237,0
2013-09-24,70.841,71.837,70.438,71.185,214566,0
2013-09-25,71.595,71.595,70.306,70.409,278998,0
2013-09-26,70.373,71.232,70.105,71.023,256278,0
2013-09-27,70.488,70.831,69.895,70.231,263937,0
2013-09-30,69.292,70.728,69.282,70.409,342160,0
2013-10-01,70.448,71.837,69.931,71.624,673758,0
2013-10-02,71.339,71.837,70.916,71.492,293846,0
2013-10-03,71.102,71.74,70.545,71.033,366974,0
2013-10-04,70.936,71.474,70.603,70.757,403949,0
2013-10-07,70.134,70.709,69.465,69.465,309636,0
2013-10-08,69.501,69.904,68.154,68.231,199731,0
2013-10-09,68.297,68.66,67.121,67.628,232253,0
2013-10-10,68.641,69.388,68.135,69.378,201509,0
2013-10-11,69.234,70.019,68.976,69.961,158427,0
2013-10-14,69.254,70.584,69.254,70.545,175471,0
2013-10-15,70.39,70.39,69.408,69.655,209351,0
2013-10-16,70.028,70.488,69.11,69.791,200150,0
2013-10-17,69.511,70.907,69.511,70.764,211968,0
2013-10-18,70.976,71.702,70.641,71.484,635693,0
2013-10-21,71.387,71.799,70.879,71.329,200150,0
2013-10-22,71.484,71.692,70.448,70.907,236124,0
2013-10-23,70.622,71.165,69.781,70.325,102691,0
2013-10-24,70.802,70.802,69.999,70.249,194877,0
2013-10-25,70.316,70.428,69.855,70.202,174113,0
2013-10-28,70.173,70.354,69.54,69.875,147550,0
2013-10-29,69.838,70.221,69.33,69.56,245533,0
2013-10-30,69.56,70.173,68.518,68.767,273978,0
2013-10-31,68.777,69.99,68.777,68.937,190544,0
2013-11-01,69.006,69.282,67.915,68.678,253584,0
2013-11-04,69.914,70.115,68.49,69.811,257038,0
2013-11-05,69.187,69.704,68.727,69.215,198163,0
2013-11-06,69.694,69.694,68.518,68.815,119573,0
2013-11-07,68.845,69.206,66.96,67.006,155289,0
2013-11-08,67.207,67.677,66.872,67.647,190593,0
2013-11-11,67.696,68.135,67.696,67.915,88155,0
2013-11-12,67.895,67.935,67.169,67.837,164806,0
2013-11-13,67.417,69.474,67.417,69.13,216882,0
2013-11-14,68.956,69.35,68.565,69.159,98917,0
2013-11-15,69.398,70.037,68.845,69.99,154826,0
2013-11-18,69.875,69.885,68.767,68.91,167418,0
2013-11-19,68.996,69.071,68.221,68.279,117957,0
2013-11-20,68.374,68.668,67.513,67.761,94426,0
2013-11-21,67.935,68.518,67.847,68.462,106246,0
2013-11-22,68.481,68.976,68.423,68.632,109593,0
2013-11-25,68.707,69.482,68.404,68.612,245104,0
2013-11-26,68.757,68.852,68.269,68.787,157485,0
2013-11-27,68.845,69.178,68.509,68.956,114865,0
2013-11-29,68.92,69.447,68.678,68.966,70836,0
2013-12-02,68.872,69.664,68.622,68.928,180609,0
2013-12-03,68.269,69.178,68.201,68.815,195760,0
2013-12-04,68.249,69.196,68.039,68.928,233928,0
2013-12-05,68.698,69.301,68.344,69.264,171602,0
2013-12-06,69.811,71.092,69.264,70.545,248148,0
2013-12-09,70.363,71.185,70.258,71.052,186975,0
2013-12-10,70.728,71.241,69.99,70.028,367153,0
2013-12-11,70.066,70.066,68.249,68.622,321712,0
2013-12-12,67.197,68.527,66.94,68.443,619272,0
2013-12-13,68.452,69.482,68.354,69.035,283285,0
2013-12-16,69.215,69.215,68.632,69.035,339857,0
2013-12-17,68.986,69.321,68.787,69.11,363805,0
2013-12-18,69.169,70.185,68.441,70.147,328144,0
2013-12-19,69.953,70.884,69.521,70.376,290505,0
2013-12-20,70.713,71.651,70.703,70.96,568030,0
2013-12-23,71.573,71.834,71.154,71.518,147079,0
2013-12-24,71.527,72.13,71.171,71.918,138403,0
2013-12-26,72.091,72.409,71.285,71.737,191726,0
2013-12-27,71.89,71.996,71.413,71.536,149125,0
2013-12-30,71.611,71.948,71.087,71.68,181886,0
2013-12-31,71.641,72.15,71.135,71.228,317417,0
2014-01-02,71.181,71.344,69.973,70.511,202221,0
2014-01-03,70.462,71.199,70.078,70.722,221784,0
2014-01-06,70.816,71.162,69.038,69.502,332770,0
2014-01-07,69.187,70.127,69.169,69.254,251494,0
2014-01-08,69.399,69.521,68.469,68.746,314916,0
2014-01-09,69.043,69.492,68.237,68.92,222079,0
2014-01-10,69.13,69.676,68.497,69.302,261847,0
2014-01-13,69.178,69.389,67.653,67.941,197358,0
2014-01-14,68.229,69.011,67.548,68.92,214752,0
2014-01-15,69.025,69.783,68.602,69.341,237307,0
2014-01-16,69.254,69.637,68.805,69.062,162101,0
2014-01-17,68.64,69.763,68.64,69.466,440611,0
2014-01-21,69.924,70.157,69.1,69.419,227047,0
2014-01-22,69.696,70.068,69.409,70.059,221079,0
2014-01-23,69.696,70.001,69.025,69.312,262241,0
2014-01-24,68.507,68.89,67.518,67.567,389706,0
2014-01-27,67.577,68.019,66.504,66.82,263281,0
2014-01-28,67.088,67.683,66.628,67.154,205908,0
2014-01-29,66.628,67.423,66.216,66.283,257932,0
2014-01-30,67.05,67.327,66.196,66.866,355915,0
2014-01-31,66.149,67.154,65.967,66.454,282787,0
2014-02-03,66.578,66.896,64.289,65.171,778781,0
2014-02-04,65.399,66.578,64.605,66.514,517656,0
2014-02-05,66.234,66.244,64.798,65.189,537211,0
2014-02-06,65.314,65.86,64.778,65.525,285899,0
2014-02-07,65.765,66.578,65.525,66.273,322607,0
2014-02-10,66.13,66.732,65.716,66.445,312140,0
2014-02-11,66.474,67.48,66.464,67.327,140448,0
2014-02-12,67.299,68.488,67.299,67.922,226904,0
2014-02-13,67.433,67.892,66.761,67.758,315035,0
2014-02-14,67.308,67.912,67.279,67.548,295019,0
2014-02-18,67.451,67.712,66.896,67.222,301269,0
2014-02-19,66.906,67.48,66.786,66.916,220623,0
2014-02-20,67.021,67.461,66.925,67.366,179063,0
2014-02-21,67.684,67.722,67.077,67.087,218559,0
2014-02-24,67.145,68.029,67.097,67.289,326412,0
2014-02-25,68.424,68.51,67.518,68.126,396232,0
2014-02-26,67.903,68.96,66.943,68.634,412568,0
2014-02-27,69.653,70.369,69.101,69.623,421118,0
2014-02-28,69.915,71,69.356,70.317,322553,0
2014-03-03,69.547,69.827,68.74,69.239,242778,0
2014-03-04,70.192,70.643,69.935,70.037,253538,0
2014-03-05,70.164,70.42,69.73,70.008,160415,0
2014-03-06,69.94,70.518,69.366,70.027,225940,0
2014-03-07,70.232,70.616,69.759,70.269,191781,0
2014-03-10,70.095,70.547,69.488,69.93,125688,0
2014-03-11,69.989,70.19,68.75,68.99,123065,0
2014-03-12,68.662,69,67.991,68.77,184768,0
2014-03-13,69.085,69.434,67.01,67.538,215981,0
2014-03-14,67.47,68.103,67.279,67.376,216337,0
2014-03-17,67.798,68.75,67.759,68.239,276685,0
2014-03-18,68.239,68.838,67.769,68.192,479307,0
2014-03-19,68.087,68.68,67.722,68.078,285446,0
2014-03-20,67.874,68.67,67.699,68.316,153853,0
2014-03-21,68.462,69.692,68.405,69.038,483484,0
2014-03-24,69.115,69.384,67.279,67.625,189548,0
2014-03-25,67.732,68.277,67.251,67.578,165036,0
2014-03-26,67.854,67.854,66.403,66.443,212356,0
2014-03-27,66.318,66.531,65.703,66.156,221489,0
2014-03-28,66.232,67.087,65.799,66.393,260221,0
2014-03-31,67.105,67.864,66.664,67.751,277110,0
2014-04-01,68.029,68.567,67.722,68.307,248644,0
2014-04-02,68.385,69.317,68.375,68.77,157816,0
2014-04-03,69.01,69.288,68.529,68.97,234528,0
2014-04-04,69.394,69.537,68.67,68.73,496672,0
2014-04-07,68.154,68.818,67.173,67.741,413187,0
2014-04-08,67.874,68.539,67.451,68.5,322305,0
2014-04-09,68.855,69.779,68.643,69.682,243134,0
2014-04-10,69.471,69.779,68.539,68.587,380163,0
2014-04-11,68.652,68.847,67.528,67.759,271091,0
2014-04-14,68.335,68.818,67.518,67.788,219831,0
2014-04-15,68.385,69.067,67.433,68.97,288585,0
2014-04-16,69.278,70.259,69.038,70.164,231051,0
2014-04-17,70.085,71.097,69.95,70.91,274312,0
2014-04-21,70.731,71.171,70.547,70.854,265672,0
2014-04-22,70.854,71.519,70.692,70.835,408222,0
2014-04-23,70.835,71.462,70.317,71.028,316681,0
2014-04-24,71.171,72.085,70.662,71.642,264613,0
2014-04-25,71.208,72.057,70.819,71.162,319054,0
2014-04-28,71.404,71.92,70.682,71.433,400678,0
2014-04-29,71.739,72.3,71.077,71.481,276660,0
2014-04-30,71.682,71.873,71.028,71.462,281486,0
2014-05-01,72.296,72.296,70.98,71.593,205039,0
2014-05-02,71.067,72.218,71.067,71.71,257522,0
2014-05-05,70.97,71.979,70.682,71.462,171791,0
2014-05-06,71.374,72.075,71.171,71.573,186748,0
2014-05-07,71.69,72.028,71.047,71.911,225436,0
2014-05-08,71.564,72.68,71.218,72.182,349844,0
2014-05-09,71.749,72.201,71.433,72.028,251485,0
2014-05-12,72.048,73.153,71.71,72.826,188016,0
2014-05-13,72.854,73.613,72.373,72.518,158898,0
2014-05-14,72.325,74.401,71.998,72.163,121874,0
2014-05-15,71.92,72.085,70.721,71.642,123097,0
2014-05-16,71.632,72.228,71.481,72.143,104319,0
2014-05-19,72.018,73.123,71.998,72.566,126373,0
2014-05-20,72.412,72.738,71.067,71.199,162765,0
2014-05-21,71.573,72.218,71.028,72.038,159344,0
2014-05-22,72.277,72.623,72.028,72.143,178245,0
2014-05-23,75.15,79.232,75.15,78.866,852128,0
2014-05-27,79.003,81.43,78.924,80.284,385932,0
2014-05-28,80.37,80.92,79.148,79.167,348491,0
2014-05-29,79.794,79.832,78.725,79.665,296680,0
2014-05-30,79.477,80.351,78.559,78.559,396251,0
2014-06-02,78.984,79.619,78.07,79.389,255500,0
2014-06-03,79.1,79.467,78.377,78.568,182581,0
2014-06-04,79.341,79.341,78.347,78.617,212442,0
2014-06-05,78.8,79.685,78.193,79.675,184883,0
2014-06-06,79.908,80.764,79.869,80.63,152812,0
2014-06-09,80.709,81.846,79.542,81.218,190441,0
2014-06-10,80.968,81.237,80.457,80.834,269657,0
2014-06-11,80.65,80.66,79.638,79.966,161491,0
2014-06-12,79.589,79.956,78.944,79.003,148383,0
2014-06-13,79.193,79.309,78.637,79.003,147604,0
2014-06-16,78.607,78.994,78.212,78.318,195294,0
2014-06-17,78.471,79.908,78.031,78.924,392521,0
2014-06-18,79.715,81.035,78.866,79.202,426953,0
2014-06-19,78.501,79.309,78.501,78.895,241326,0
2014-06-20,78.763,79.281,76.593,76.988,816672,0
2014-06-23,77.547,78.598,77.027,77.912,231586,0
2014-06-24,77.674,78.041,76.603,76.845,306020,0
2014-06-25,76.748,77.269,76.265,76.554,320722,0
2014-06-26,75.919,76.767,75.418,76.207,324252,0
2014-06-27,76.074,76.543,75.736,76.265,353287,0
2014-06-30,76.383,77.406,75.822,77.26,609008,0
2014-07-01,77.488,78.27,77.441,77.655,344806,0
2014-07-02,77.655,78.079,76.767,77.104,222536,0
2014-07-03,77.406,77.972,76.845,77.732,161629,0
2014-07-07,77.094,77.537,75.969,76.122,214636,0
2014-07-08,76.168,76.515,75.313,75.736,220673,0
2014-07-09,76.027,76.141,75.042,75.448,163479,0
2014-07-10,73.792,74.734,73.792,74.282,189298,0
2014-07-11,74.734,74.734,73.923,74.244,155314,0
2014-07-14,75.66,76.921,75.543,75.651,248309,0
2014-07-15,75.794,75.939,74.754,74.947,188112,0
2014-07-16,75.235,75.613,74.368,75.178,270476,0
2014-07-17,74.84,75.131,74.06,74.522,307668,0
2014-07-18,74.812,75.899,74.715,75.832,452885,0
2014-07-21,75.543,76.084,74.309,75.496,192614,0
2014-07-22,75.842,76.855,75.583,75.959,175597,0
2014-07-23,76.275,76.275,75.072,75.458,219283,0
2014-07-24,74.918,76.122,74.918,75.506,147721,0
2014-07-25,75.378,75.852,74.911,75.35,199636,0
2014-07-28,75.438,75.438,74.338,75.042,170152,0
2014-07-29,75.052,75.631,74.377,74.387,205959,0
2014-07-30,74.744,75.273,73.763,74.348,205199,0
2014-07-31,73.886,74.358,72.354,72.423,236357,0
2014-08-01,72.297,72.585,70.773,71.777,319230,0
2014-08-04,71.998,72.384,71.382,72.257,178479,0
2014-08-05,71.873,72.523,71.545,72.124,166169,0
2014-08-06,71.681,72.433,71.029,71.563,159883,0
2014-08-07,71.901,72.433,71.671,71.777,179056,0
2014-08-08,71.892,73.136,71.518,73.126,153348,0
2014-08-11,73.107,74.042,73.107,73.693,184196,0
2014-08-12,73.376,74.138,73.175,73.587,106572,0
2014-08-13,73.923,75.082,73.597,74.455,184162,0
2014-08-14,74.377,75.131,74.098,75.032,122835,0
2014-08-15,75.15,75.448,74.012,75.111,203621,0
2014-08-18,75.524,76.738,75.15,76.681,168829,0
2014-08-19,76.805,77.142,76.374,76.728,139016,0
2014-08-20,76.499,76.894,76.149,76.815,185403,0
2014-08-21,76.835,77.24,76.149,76.884,203832,0
2014-08-22,78.99,79.164,76.092,77.642,359737,0
2014-08-25,78.11,79.096,77.476,78.391,363330,0
2014-08-26,78.004,78.795,77.999,78.583,191988,0
2014-08-27,78.73,78.73,77.812,78.101,111620,0
2014-08-28,78.004,78.361,77.298,77.994,129803,0
2014-08-29,78.254,78.401,77.773,78.312,208399,0
2014-09-02,78.446,79.802,78.168,78.583,350750,0
2014-09-03,79.009,79.009,78.044,78.466,163748,0
2014-09-04,78.748,79.219,78.284,78.74,264496,0
2014-09-05,78.486,78.871,77.831,78.476,185516,0
2014-09-08,78.129,78.505,77.637,78.178,203082,0
2014-09-09,77.773,78.351,77.529,77.686,177279,0
2014-09-10,77.783,77.994,76.666,77.587,203947,0
2014-09-11,77.211,77.453,76.864,77.173,233919,0
2014-09-12,77.007,77.241,76.516,76.661,135574,0
2014-09-15,76.767,76.767,76.176,76.543,158704,0
2014-09-16,76.082,76.998,76.053,76.661,283293,0
2014-09-17,76.767,77.036,76.044,76.283,127299,0
2014-09-18,76.611,77.153,76.13,76.689,140360,0
2014-09-19,76.758,77.085,75.374,75.801,447987,0
2014-09-22,75.771,75.771,73.964,74.236,324507,0
2014-09-23,73.85,74.565,73.25,73.665,265450,0
2014-09-24,73.925,74.507,73.347,73.974,202027,0
2014-09-25,73.636,74.12,72.931,73.066,181159,0
2014-09-26,73.115,74.341,72.817,73.955,220157,0
2014-09-29,73.027,74.38,73.027,74.255,231857,0
2014-09-30,74.207,74.652,73.473,73.493,302736,0
2014-10-01,73.202,73.878,71.851,72.11,436165,0
2014-10-02,71.831,72.284,71.019,71.587,168137,0
2014-10-03,72.12,72.438,71.616,71.666,237940,0
2014-10-06,72.034,72.66,71.406,72.216,311781,0
2014-10-07,71.607,71.879,70.594,70.633,189548,0
2014-10-08,70.545,71.869,70.032,71.773,201611,0
2014-10-09,71.485,71.704,69.23,69.455,296222,0
2014-10-10,67.82,68.312,65.666,67.367,541423,0
2014-10-13,67.173,67.619,65.347,65.453,481688,0
2014-10-14,65.638,67.754,65.512,67.271,503955,0
2014-10-15,66.111,66.583,64.508,66.091,579550,0
2014-10-16,64.613,67.406,64.532,67.251,556983,0
2014-10-17,68.092,68.969,67.029,67.744,1089615,0
2014-10-20,67.406,68.255,67.154,68.006,259008,0
2014-10-21,68.392,69.793,67.754,69.734,285870,0
2014-10-22,69.616,70.323,68.817,68.931,162901,0
2014-10-23,69.879,71.367,69.841,70.883,188402,0
2014-10-24,70.91,71.465,70.633,71.445,183304,0
2014-10-27,70.93,71.445,70.516,71.155,176007,0
2014-10-28,71.714,72.946,71.485,72.817,181667,0
2014-10-29,72.469,73.415,72.391,72.68,216506,0
2014-10-30,72.641,73.269,71.831,73.027,198730,0
2014-10-31,73.627,74.13,73.243,73.955,278853,0
2014-11-03,74.236,74.555,73.357,73.608,255033,0
2014-11-04,73.538,73.724,72.793,72.846,203724,0
2014-11-05,73.558,74.38,73.037,73.528,177981,0
2014-11-06,73.684,74.835,73.684,74.565,193745,0
2014-11-07,74.709,75.328,74.545,75.007,226191,0
2014-11-10,75.309,75.811,75.027,75.249,169249,0
2014-11-11,75.097,75.886,74.647,75.549,231568,0
2014-11-12,74.96,76.392,74.96,75.906,206813,0
2014-11-13,75.424,76.015,75.037,75.337,155154,0
2014-11-14,75.22,75.936,75.022,75.346,144996,0
2014-11-17,74.883,75.751,74.642,75.374,227085,0
2014-11-18,75.52,76.932,75.52,75.791,262765,0
2014-11-19,75.52,75.52,74.39,75.027,180691,0
2014-11-20,74.497,75.666,74.09,74.478,333906,0
2014-11-21,75.502,77.221,75.183,76.815,259716,0
2014-11-24,76.952,77.453,76.884,76.962,203889,0
2014-11-25,76.825,77.49,76.429,77.007,130750,0
2014-11-26,76.971,77.211,76.266,76.553,122038,0
2014-11-28,76.392,76.401,75.269,75.502,103429,0
2014-12-01,75.007,76.07,74.304,74.603,194980,0
2014-12-02,75.174,76.273,74.969,75.694,202016,0
2014-12-03,75.926,76.534,75.906,76.333,420799,0
2014-12-04,76.015,76.195,75.346,75.868,196891,0
2014-12-05,75.781,76.313,75.559,76.205,146955,0
2014-12-08,75.627,76.67,74.255,74.67,223557,0
2014-12-09,73.84,74.488,73.017,74.361,238567,0
2014-12-10,74.024,74.4,72.611,72.709,181810,0
2014-12-11,72.959,74.419,72.611,73.858,299182,0
2014-12-12,73.337,74.863,72.004,74.38,419249,0
2014-12-15,74.903,74.903,72.536,72.641,324278,0
2014-12-16,72.294,73.184,71.503,72.053,298804,0
2014-12-17,72.265,73.788,71.414,73.533,203734,0
2014-12-18,75.066,75.686,74.387,75.464,213739,0
2014-12-19,75.493,76.238,74.921,75.328,483866,0
2014-12-22,75.57,76.328,75.154,76.017,184292,0
2014-12-23,76.519,76.932,76.276,76.356,236791,0
2014-12-24,76.356,77.304,76.007,76.79,95873,0
2014-12-26,77.12,77.923,77.002,77.022,149113,0
2014-12-29,76.889,77.903,76.547,77.247,105849,0
2014-12-30,76.625,77.12,76.154,76.512,128581,0
2014-12-31,76.975,77.217,75.512,75.54,167550,0
2015-01-02,75.648,76.218,74.377,75.821,174674,0
2015-01-05,75.667,75.677,73.302,73.351,277017,0
2015-01-06,73.641,73.99,72.024,72.392,265986,0
2015-01-07,72.681,73.583,71.463,71.635,370422,0
2015-01-08,72.208,73.641,71.946,72.992,296259,0
2015-01-09,73.03,73.39,71.669,71.868,233580,0
2015-01-12,71.955,71.955,70.707,71.085,387702,0
2015-01-13,71.586,72.642,70.195,71.246,361049,0
2015-01-14,70.261,71.365,70.251,70.977,188916,0
2015-01-15,71.085,71.665,69.834,69.949,236475,0
2015-01-16,69.796,70.652,69.359,70.28,295437,0
2015-01-20,70.418,71.085,69.659,69.969,382875,0
2015-01-21,69.766,70.841,69.591,70.502,398265,0
2015-01-22,70.6,71.433,69.825,70.745,368308,0
2015-01-23,70.726,71.207,69.988,70.251,298993,0
2015-01-26,70.251,71.473,69.708,71.246,307247,0
2015-01-27,70.366,71.655,70.366,71.115,280958,0
2015-01-28,71.404,72.159,70.173,70.261,161883,0
2015-01-29,70.299,71.548,69.786,71.394,256932,0
2015-01-30,70.908,71.897,70.393,70.6,404363,0
2015-02-02,70.62,71.335,69.862,71.18,353963,0
2015-02-03,71.453,73.069,71.115,72.972,636523,0
2015-02-04,72.8,73.109,72.024,72.12,195437,0
2015-02-05,72.681,73.216,72.489,73.02,200100,0
2015-02-06,73.68,73.817,72.603,73.399,213896,0
2015-02-09,72.886,73.779,72.76,73.351,119104,0
2015-02-10,73.951,73.951,72.672,73.371,165447,0
2015-02-11,73.282,73.97,72.886,73.739,105737,0
2015-02-12,73.836,74.368,73.583,74.291,194589,0
2015-02-13,74.282,75.928,74.233,75.62,168439,0
2015-02-17,75.414,75.9,74.882,75.269,137645,0
2015-02-18,74.941,76.385,74.941,75.831,158426,0
2015-02-19,75.454,76.132,75.201,75.86,148017,0
2015-02-20,76.066,76.287,75.307,76.239,142270,0
2015-02-23,76.161,76.387,75.335,76.377,227761,0
2015-02-24,76.892,76.892,75.627,76.189,423521,0
2015-02-25,75.52,78.222,75.228,76.377,568596,0
2015-02-26,76.161,76.397,74.909,75.355,299226,0
2015-02-27,74.763,75.287,74.502,74.753,175584,0
2015-03-02,74.791,75.734,74.781,75.715,177215,0
2015-03-03,75.744,76.123,75.113,75.257,155706,0
2015-03-04,74.85,75.492,73.995,74.267,124010,0
2015-03-05,74.393,74.801,73.753,74.334,160337,0
2015-03-06,73.995,74.441,72.946,73.275,182566,0
2015-03-09,73.965,73.965,73.12,73.188,180303,0
2015-03-10,72.402,73.683,71.594,71.613,235054,0
2015-03-11,71.253,71.866,70.865,71.711,357519,0
2015-03-12,72.314,73.723,72.265,73.442,248844,0
2015-03-13,73.422,73.821,72.567,73.15,281569,0
2015-03-16,73.743,74.763,72.751,74.626,241741,0
2015-03-17,74.665,75.676,74.277,75.569,390655,0
2015-03-18,75.113,77.153,74.918,76.774,279306,0
2015-03-19,76.637,76.764,75.637,75.918,181435,0
2015-03-20,76.327,76.862,75.988,76.046,422869,0
2015-03-23,76.17,76.695,75.599,75.676,168057,0
2015-03-24,75.676,75.812,74.831,74.984,177936,0
2015-03-25,75.267,75.725,74.189,74.286,129463,0
2015-03-26,73.849,74.646,73.49,74.267,172687,0
2015-03-27,74.403,75.627,74.073,75.228,249666,0
2015-03-30,75.715,76.474,75.705,76.297,163221,0
2015-03-31,75.705,76.18,75.443,76.123,160111,0
2015-04-01,76.066,76.257,74.364,74.549,262223,0
2015-04-02,74.694,75.373,74.209,75.054,204282,0
2015-04-06,74.763,76.774,74.724,76.549,284863,0
2015-04-07,76.764,76.764,76.104,76.209,230386,0
2015-04-08,76.132,76.695,75.666,76.424,195328,0
2015-04-09,76.123,76.588,75.772,76.454,131253,0
2015-04-10,76.559,77.27,76.277,76.569,157046,0
2015-04-13,76.337,77.241,76.085,76.085,191006,0
2015-04-14,76.142,76.823,75.666,76.598,254708,0
2015-04-15,76.921,77.726,76.764,77.015,176159,0
2015-04-16,76.862,77.173,76.474,76.774,169528,0
2015-04-17,76.397,76.969,76.095,76.764,369764,0
2015-04-20,77.424,78.067,77.094,77.579,130568,0
2015-04-21,77.736,77.979,76.95,77.338,162011,0
2015-04-22,77.27,78.193,76.607,78.115,120053,0
2015-04-23,77.736,78.756,77.726,77.816,271176,0
2015-04-24,77.899,78.193,77.114,77.424,196647,0
2015-04-27,77.717,78.095,77.143,77.678,233303,0
2015-04-28,77.834,77.894,77.153,77.746,135405,0
2015-04-29,78.28,78.28,76.872,78.184,222909,0
2015-04-30,77.569,78.067,76.931,77.397,459811,0
2015-05-01,77.889,78.689,77.649,78.397,274881,0
2015-05-04,78.397,79.657,78.29,79.318,270456,0
2015-05-05,78.728,79.807,78.242,78.552,253062,0
2015-05-06,78.718,78.871,78.125,78.571,252213,0
2015-05-07,78.484,78.871,78.184,78.853,147677,0
2015-05-08,79.185,79.737,78.93,79.378,175776,0
2015-05-11,79.146,79.747,78.96,79.591,140579,0
2015-05-12,79.107,79.787,78.708,79.677,580288,0
2015-05-13,79.677,80.019,79.397,79.591,414018,0
2015-05-14,79.921,81.029,79.573,80.71,343933,0
2015-05-15,80.934,81.136,80.282,80.766,203424,0
2015-05-18,80.786,81.651,80.515,81.593,239480,0
2015-05-19,81.136,82.06,80.756,81.185,354565,0
2015-05-20,79.864,80.874,77.015,80.446,946180,0
2015-05-21,80.192,81.158,79.989,80.767,260703,0
2015-05-22,80.602,81.324,80.602,80.856,368680,0
2015-05-26,80.757,81.158,79.765,79.989,263081,0
2015-05-27,80.222,80.622,79.882,80.388,156628,0
2015-05-28,80.446,81.168,79.655,80.553,217019,0
2015-05-29,80.252,80.777,78.761,78.829,191114,0
2015-06-01,78.877,79.484,78.284,78.917,142949,0
2015-06-02,78.625,79.655,78.286,79.093,128118,0
2015-06-03,79.238,80.692,79.044,79.863,184134,0
2015-06-04,79.268,79.872,79.064,79.494,191114,0
2015-06-05,79.218,80.076,79.005,79.998,167096,0
2015-06-08,79.95,79.95,78.897,79.015,131892,0
2015-06-09,78.897,79.609,78.723,79.19,112115,0
2015-06-10,79.619,80.496,79.365,80.038,159899,0
2015-06-11,80.35,80.35,79.628,80.115,174896,0
2015-06-12,79.552,80.095,79.172,79.295,133533,0
2015-06-15,78.674,78.986,77.561,78.469,153240,0
2015-06-16,78.547,78.867,78.264,78.401,202404,0
2015-06-17,78.743,78.849,77.484,78.294,197889,0
2015-06-18,78.381,78.78,77.853,78.302,318593,0
2015-06-19,78.499,78.499,77.809,78.197,509091,0
2015-06-22,78.674,78.936,78.391,78.625,149443,0
2015-06-23,78.586,78.751,77.749,78.031,220661,0
2015-06-24,78.411,78.411,77.552,77.651,135587,0
2015-06-25,77.819,79.172,77.29,77.484,143080,0
2015-06-26,77.67,78.089,77.359,78.031,399267,0
2015-06-29,77.222,77.475,76.054,76.121,140412,0
2015-06-30,76.627,77.105,75.799,75.886,221340,0
2015-07-01,76.396,76.843,75.741,76.073,178799,0
2015-07-02,76.111,76.376,75.546,75.722,145030,0
2015-07-06,75.323,75.976,74.943,75.419,126041,0
2015-07-07,75.177,75.518,74.017,75.439,162373,0
2015-07-08,74.767,75.439,73.567,74.289,339942,0
2015-07-09,75.196,75.399,73.646,73.695,247874,0
2015-07-10,74.28,74.747,73.665,73.947,163813,0
2015-07-13,74.163,75.253,74.066,74.874,224473,0
2015-07-14,74.933,75.508,74.806,75.351,187014,0
2015-07-15,75.234,75.921,73.997,74.085,186692,0
2015-07-16,74.669,74.989,73.091,73.365,269119,0
2015-07-17,73.567,73.841,72.175,73.208,312331,0
2015-07-20,73.375,73.745,72.809,72.838,153961,0
2015-07-21,72.681,73.091,72.194,72.39,136510,0
2015-07-22,72.253,72.76,71.475,71.504,231143,0
2015-07-23,71.746,72.204,71.307,71.814,233196,0
2015-07-24,71.669,71.971,70.618,70.753,181158,0
2015-07-27,70.48,71.095,69.905,70.43,162889,0
2015-07-28,70.665,71.639,70.139,71.406,209180,0
2015-07-29,71.239,72.545,71.199,72.506,175616,0
2015-07-30,72.194,72.906,71.853,72.555,153961,0
2015-07-31,72.886,72.984,72.096,72.204,269018,0
2015-08-03,72.293,72.535,71.357,71.932,152943,0
2015-08-04,71.932,72.497,71.268,71.629,127271,0
2015-08-05,72.02,72.828,71.775,72.185,198505,0
2015-08-06,72.263,73.062,71.824,72.145,132962,0
2015-08-07,72.01,72.36,71.523,72.223,139282,0
2015-08-10,72.623,73.997,72.623,73.656,169560,0
2015-08-11,72.876,73.403,72.087,72.39,175667,0
2015-08-12,71.59,72.642,71.085,72.448,191833,0
2015-08-13,72.419,72.468,71.59,72.194,195629,0
2015-08-14,72.087,72.302,71.717,72.204,246130,0
2015-08-17,72.03,72.439,71.406,72.409,392493,0
2015-08-18,72.165,73.803,71.893,72.01,256289,0
2015-08-19,71.561,71.942,70.665,71.386,396803,0
2015-08-20,70.724,71.125,69.136,69.321,436115,0
2015-08-21,65.635,66.476,60.951,61.041,1451129,0
2015-08-24,58.489,63.874,57.206,61.626,1058522,0
2015-08-25,64.032,64.042,61.462,61.597,467582,0
2015-08-26,62.761,62.877,60.951,62.605,512898,0
2015-08-27,63.514,65.048,62.867,64.785,395363,0
2015-08-28,64.52,65.399,64.15,65.245,397511,0
2015-08-31,64.835,65.596,64.473,65.028,361605,0
2015-09-01,63.446,64.364,62.234,62.389,481186,0
2015-09-02,63.016,63.299,61.616,63.123,550747,0
2015-09-03,63.152,64.217,62.897,63.66,291126,0
2015-09-04,62.732,63.719,62.654,62.996,283046,0
2015-09-08,64.14,64.599,63.739,64.414,454794,0
2015-09-09,64.686,65.205,63.699,63.884,320994,0
2015-09-10,63.788,65.087,63.611,64.627,443760,0
2015-09-11,64.354,65.255,64.12,65.146,293785,0
2015-09-14,65.127,65.127,64.023,64.12,193027,0
2015-09-15,64.17,65.009,64.1,64.901,215531,0
2015-09-16,65,65.957,64.745,65.773,221669,0
2015-09-17,65.791,66.026,64.785,64.835,208707,0
2015-09-18,63.963,64.179,63.299,63.553,424517,0
2015-09-21,63.748,64.549,63.317,63.465,210825,0
2015-09-22,62.565,63.123,61.843,62.253,253791,0
2015-09-23,62.282,62.457,60.903,61.285,324252,0
2015-09-24,60.679,60.981,59.761,60.444,314967,0
2015-09-25,61.186,61.734,60.698,60.913,189449,0
2015-09-28,60.6,60.63,60.042,60.102,214380,0
2015-09-29,60.122,60.981,60.014,60.561,339715,0
2015-09-30,61.158,61.862,60.052,61.53,293273,0
2015-10-01,61.567,62.155,60.306,60.923,396590,0
2015-10-02,60.396,62.936,60.288,62.741,402830,0
2015-10-05,62.926,65.273,62.926,64.736,303704,0
2015-10-06,64.97,65.724,64.686,65.117,280079,0
2015-10-07,65.459,66.993,64.854,66.437,416640,0
2015-10-08,66.046,67.659,63.581,67.571,449578,0
2015-10-09,67.775,68.403,66.564,67.551,225863,0
2015-10-12,67.659,67.659,66.407,67.101,136838,0
2015-10-13,66.154,67.189,65.976,66.055,181467,0
2015-10-14,65.859,66.251,65.018,65.509,183309,0
2015-10-15,65.704,66.115,64.394,65.724,405388,0
2015-10-16,65.596,66.085,64.785,65.479,340226,0
2015-10-19,64.99,66.158,64.305,65.879,347837,0
2015-10-20,65.704,66.729,65.655,66.075,271895,0
2015-10-21,66.338,67.18,65.684,65.82,219011,0
2015-10-22,66.3,67.922,65.81,67.698,227397,0
2015-10-23,68.225,68.587,67.689,68.283,252971,0
2015-10-26,68.234,68.577,67.6,67.992,291739,0
2015-10-27,67.268,68.138,66.876,67.453,325599,0
2015-10-28,67.669,69.36,67.669,69.35,285603,0
2015-10-29,68.958,69.791,67.873,68.968,320791,0
2015-10-30,68.929,69.83,67.453,69.642,681271,0
2015-11-02,69.516,70.522,68.724,70.394,321945,0
2015-11-03,71.051,71.98,70.503,71.245,314960,0
2015-11-04,71.393,72.072,71.061,71.334,229301,0
2015-11-05,71.304,71.764,70.894,71.462,394340,0
2015-11-06,71.101,71.843,70.404,71.578,246015,0
2015-11-09,71.549,72.575,70.113,70.542,278579,0
2015-11-10,70.191,71.177,69.974,71.177,209495,0
2015-11-11,71.423,71.423,70.24,70.318,174410,0
2015-11-12,69.603,69.868,67.882,68.089,340023,0
2015-11-13,68.021,68.978,67.551,68.138,204177,0
2015-11-16,67.912,68.998,67.727,68.49,333883,0
2015-11-17,68.813,69.34,67.258,67.502,393829,0
2015-11-18,67.101,68.04,67.072,67.815,851384,0
2015-11-19,67.992,69.281,67.659,69.008,760856,0
2015-11-20,69.175,69.741,68.804,69.301,297569,0
2015-11-23,69.075,69.761,68.958,69.321,594630,0
2015-11-24,69.135,70.366,68.91,70.142,205914,0
2015-11-25,70.132,71.206,70.132,70.582,223613,0
2015-11-27,70.592,71.598,70.289,70.933,96769,0
2015-11-30,71.186,71.627,70.592,70.903,232819,0
2015-12-01,71.003,71.862,70.903,71.559,510814,0
2015-12-02,71.294,71.951,70.513,70.973,236052,0
2015-12-03,71.081,71.467,69.545,69.545,376492,0
2015-12-04,69.222,70.766,69.222,70.464,291434,0
2015-12-07,70.033,70.622,69.271,70.394,591866,0
2015-12-08,69.672,69.85,67.199,68.422,259728,0
2015-12-09,68.185,69.222,67.375,67.6,391272,0
2015-12-10,67.737,67.805,66.612,66.856,420322,0
2015-12-11,62.477,63.914,61.314,62.116,1180155,0
2015-12-14,61.626,62.849,61.275,62.312,501168,0
2015-12-15,62.849,63.289,61.549,62.175,600562,0
2015-12-16,62.722,63.709,62.555,63.417,404876,0
2015-12-17,63.641,63.641,62.751,62.78,609871,0
2015-12-18,62.417,63.104,62.113,62.446,876433,0
2015-12-21,62.624,63.477,61.967,62.349,272510,0
2015-12-22,62.544,63.604,61.898,63.309,284913,0
2015-12-23,63.782,64.793,63.124,64.301,238064,0
2015-12-24,64.35,64.517,63.85,64.192,81124,0
2015-12-28,63.918,63.918,62.937,63.281,328486,0
2015-12-29,63.526,64.066,62.957,63.487,280687,0
2015-12-30,63.429,63.663,63.037,63.359,172562,0
2015-12-31,63.291,63.743,62.614,62.947,450647,0
2016-01-04,62.3,62.937,61.367,62.163,279149,0
2016-01-05,62.379,63.359,61.064,61.239,264882,0
2016-01-06,60.357,60.789,59.297,59.591,411324,0
2016-01-07,59.366,59.425,57.373,58.022,690103,0
2016-01-08,58.266,58.296,56.637,56.775,607365,0
2016-01-11,56.845,57,56.119,56.618,367316,0
2016-01-12,57.197,57.442,55.961,56.746,218240,0
2016-01-13,56.864,58.208,54.979,55.353,282646,0
2016-01-14,55.539,55.852,54.694,55.194,501422,0
2016-01-15,54.067,54.704,53.684,54.479,468798,0
2016-01-19,54.804,55.058,53.39,53.87,365555,0
2016-01-20,52.988,53.597,50.917,52.742,1190784,0
2016-01-21,52.968,55.167,52.243,54.794,888260,0
2016-01-22,55.892,57.009,55.353,56.049,385247,0
2016-01-25,55.372,56.343,54.488,54.704,276302,0
2016-01-26,55.068,57.316,54.939,57.079,349646,0
2016-01-27,56.815,58.973,56.303,57.128,408365,0
2016-01-28,57.569,58.1,56.795,57.178,127010,0
2016-01-29,57.267,59.445,57.267,59.267,280942,0
2016-02-01,58.728,59.13,57.659,58.444,187159,0
2016-02-02,57.609,57.689,56.225,56.353,163589,0
2016-02-03,56.923,57.853,55.567,57.747,178444,0
2016-02-04,57.55,59.984,57.326,58.718,208751,0
2016-02-05,58.375,59.287,57.462,57.786,180662,0
2016-02-08,56.981,57.383,56.323,57.247,271897,0
2016-02-09,56.491,58.218,56.491,57.923,235478,0
2016-02-10,58.042,59.445,58.042,58.6,329766,0
2016-02-11,57.659,59.067,57.412,58.335,298084,0
2016-02-12,59.12,60.435,58.983,60.258,173523,0
2016-02-16,60.936,61.701,60.19,61.642,193076,0
2016-02-17,61.898,63.439,61.898,63.163,238492,0
2016-02-18,63.409,63.409,62.456,62.907,152116,0
2016-02-19,62.308,63.037,61.557,62.877,257538,0
2016-02-22,63.676,64.946,63.311,63.765,568425,0
2016-02-23,67.666,70.276,67.055,68.63,768005,0
2016-02-24,68.789,69.654,67.458,69.27,404425,0
2016-02-25,69.449,69.902,68.521,69.575,266819,0
2016-02-26,69.998,70.826,69.624,70.719,239898,0
2016-02-29,70.551,71.153,69.694,70.591,292195,0
2016-03-01,71.114,72.136,70.437,72.107,253022,0
2016-03-02,71.713,72.364,70.955,72.314,154463,0
2016-03-03,72.394,73.21,72.019,72.964,208247,0
2016-03-04,72.945,74.167,72.141,73.803,285268,0
2016-03-07,73.506,74.362,72.443,74.342,386798,0
2016-03-08,74.077,74.392,72.176,72.404,229277,0
2016-03-09,72.669,72.788,71.742,72.304,159827,0
2016-03-10,72.462,72.954,71.408,72.462,284941,0
2016-03-11,73.19,73.723,72.309,72.895,158556,0
2016-03-14,72.511,73.102,72.019,72.738,161350,0
2016-03-15,71.999,73.132,71.614,72.718,227270,0
2016-03-16,72.589,74.187,72.307,74.038,214563,0
2016-03-17,73.918,76.184,73.108,76.077,228596,0
2016-03-18,75.565,76.806,75.565,76.442,670170,0
2016-03-21,76.223,76.568,75.072,76.293,177948,0
2016-03-22,75.722,76.534,75.565,76.213,229831,0
2016-03-23,75.939,76.657,74.757,75.132,231986,0
2016-03-24,74.767,75.624,73.928,75.615,187785,0
2016-03-28,75.506,76.025,73.889,74.402,453614,0
2016-03-29,74.107,75.859,73.889,75.8,493603,0
2016-03-30,76.313,76.717,75.142,75.19,190459,0
2016-03-31,75.052,75.732,74.55,74.895,208465,0
2016-04-01,74.264,75.366,73.594,75.259,176544,0
2016-04-04,75.172,75.535,73.928,74.245,192060,0
2016-04-05,73.763,74.107,73.284,73.584,175389,0
2016-04-06,73.564,74.206,72.808,74.038,155934,0
2016-04-07,73.644,73.813,72.688,73.23,206689,0
2016-04-08,73.889,74.973,73.339,73.918,126608,0
2016-04-11,74.293,75.289,73.803,74.068,127603,0
2016-04-12,74.313,76.068,73.634,75.605,240490,0
2016-04-13,76.116,76.816,75.426,76.747,179939,0
2016-04-14,76.617,76.776,76.065,76.412,102327,0
2016-04-15,76.462,77.051,76.039,76.875,136488,0
2016-04-18,76.482,77.229,76.482,76.855,89907,0
2016-04-19,77.121,77.752,76.537,76.776,81578,0
2016-04-20,76.737,77.588,76.293,77.308,232348,0
2016-04-21,77.358,77.622,76.607,77.041,283275,0
2016-04-22,77.239,77.967,76.895,77.802,187820,0
2016-04-25,77.398,77.603,76.512,76.895,170271,0
2016-04-26,77.189,78.301,76.846,78.224,178702,0
2016-04-27,78.321,79.286,77.663,78.52,212270,0
2016-04-28,78.578,78.697,75.979,76.184,240530,0
2016-04-29,76.096,76.472,75.102,75.575,698665,0
2016-05-02,75.654,76.717,75.194,76.597,135530,0
2016-05-03,75.83,76.447,75.022,75.654,149034,0
2016-05-04,75.328,76.135,74.362,74.462,206497,0
2016-05-05,74.905,75.416,74.432,74.688,150535,0
2016-05-06,74.362,75.127,74.151,75.032,220215,0
2016-05-09,74.638,75.496,74.177,75.2,117020,0
2016-05-10,75.259,76.597,74.879,76.597,163003,0
2016-05-11,76.145,77.086,76.048,76.432,189995,0
2016-05-12,76.627,77.403,75.999,76.973,174037,0
2016-05-13,76.895,77.279,75.654,76.048,144791,0
2016-05-16,76.096,77.229,76.096,76.492,158387,0
2016-05-17,76.155,77.071,74.954,75.309,245801,0
2016-05-18,75.112,76.363,74.382,74.786,216274,0
2016-05-19,74.492,74.826,73.369,73.948,257374,0
2016-05-20,73.988,74.905,73.988,74.599,287418,0
2016-05-23,74.786,75.575,74.518,75.032,363899,0
2016-05-24,82.479,86.556,80.528,86.29,1711673,0
2016-05-25,86.33,87.822,85.826,86.794,609304,0
2016-05-26,86.044,87.357,85.46,87.041,317519,0
2016-05-27,86.31,88.098,86.104,87.387,353301,0
2016-05-31,85.728,87.16,84.74,85.904,327266,0
2016-06-01,85.204,86.221,84.551,85.954,290452,0
2016-06-02,85.944,87.16,85.659,87.16,269534,0
2016-06-03,87.121,87.121,85.856,86.814,203255,0
2016-06-06,87.14,87.772,86.765,87.397,253661,0
2016-06-07,87.555,87.782,86.755,86.872,651709,0
2016-06-08,86.872,87.722,86.606,86.715,456692,0
2016-06-09,85.934,87.466,85.629,85.884,410501,0
2016-06-10,85.204,85.579,83.702,83.811,318215,0
2016-06-13,83.702,85.224,83.673,83.802,248104,0
2016-06-14,83.347,84.112,83.219,83.851,174540,0
2016-06-15,84.484,86.912,83.752,83.95,176700,0
2016-06-16,83.297,84.39,82.349,83.535,173252,0
2016-06-17,83.752,84.137,83.051,83.614,283475,0
2016-06-20,84.899,86.439,83.992,85.035,137180,0
2016-06-21,84.889,85.035,83.92,84.127,91405,0
2016-06-22,84.435,86.755,83.89,83.91,106496,0
2016-06-23,84.869,86.32,84.869,86.29,243526,0
2016-06-24,82.794,83.595,80.029,80.078,422581,0
2016-06-27,78.736,78.736,77.194,77.708,309374,0
2016-06-28,78.696,79.467,78.183,79.131,223780,0
2016-06-29,80.286,81.174,79.677,80.571,179729,0
2016-06-30,80.809,82.577,80.681,82.577,142447,0
2016-07-01,82.676,83.88,82.133,83.682,243807,0
2016-07-05,82.922,83.604,80.74,81.559,123659,0
2016-07-06,81.016,82.882,80.474,82.774,197624,0
2016-07-07,83.131,83.86,82.068,82.843,120259,0
2016-07-08,83.535,84.84,83.535,84.82,184753,0
2016-07-11,85.185,85.816,85.086,85.45,89640,0
2016-07-12,85.924,86.992,85.758,86.479,185354,0
2016-07-13,86.537,86.587,85.214,85.352,163805,0
2016-07-14,86.024,86.608,85.401,85.411,146902,0
2016-07-15,85.865,86.034,85.361,85.619,84295,0
2016-07-18,85.669,85.669,85.035,85.352,78135,0
2016-07-19,85.324,85.5,84.66,84.937,76974,0
2016-07-20,85.095,85.787,84.77,85.609,146705,0
2016-07-21,85.194,86.128,84.909,85.579,159101,0
2016-07-22,85.589,87.051,84.869,87.031,152816,0
2016-07-25,86.912,87.081,85.884,86.221,96968,0
2016-07-26,86.231,87.525,85.951,87.486,119142,0
2016-07-27,87.594,88.31,87.002,87.772,168738,0
2016-07-28,87.594,87.856,86.952,87.327,93406,0
2016-07-29,87.466,87.672,86.429,87.209,101362,0
2016-08-01,87.061,87.53,86.547,87.209,105073,0
2016-08-02,87.14,87.732,86.676,86.863,190310,0
2016-08-03,86.982,87.56,86.676,87.219,86435,0
2016-08-04,87.16,88.72,87.051,87.702,157721,0
2016-08-05,88.266,89.52,87.822,89.273,158399,0
2016-08-08,89.491,90.093,89.056,89.658,116277,0
2016-08-09,89.866,89.866,88.71,89.273,131833,0
2016-08-10,89.568,89.738,88.868,89.668,100886,0
2016-08-11,89.847,90.408,89.511,90.163,126553,0
2016-08-12,90.251,90.251,89.071,89.471,136048,0
2016-08-15,89.807,90.349,89.481,89.896,189643,0
2016-08-16,89.787,90.123,89.076,89.273,94029,0
2016-08-17,89.412,89.648,88.76,88.987,96090,0
2016-08-18,88.839,90.192,88.839,90.023,133302,0
2016-08-19,89.886,91.441,89.539,91.331,228527,0
2016-08-22,91.123,92.034,89.291,91.381,522607,0
2016-08-23,96.086,101.24,95.254,101,1586344,0
2016-08-24,100.61,100.92,98.186,99.036,363160,0
2016-08-25,98.067,99.25,97.85,99.14,292745,0
2016-08-26,98.887,99.9,98.077,98.622,172074,0
2016-08-29,98.937,99.89,98.503,98.818,253341,0
2016-08-30,99.036,99.061,97.562,98.206,311826,0
2016-08-31,97.899,98.403,97.235,97.8,161109,0
2016-09-01,98.137,98.335,97.086,98.256,167986,0
2016-09-02,98.907,99.64,98.652,99.62,202644,0
2016-09-06,99.62,100.49,98.453,99.071,219461,0
2016-09-07,99.2,101.02,98.857,98.957,283299,0
2016-09-08,98.977,98.977,97.938,98.147,106972,0
2016-09-09,97.056,97.086,94.966,95.026,159314,0
2016-09-12,95.313,96.79,94.729,96.72,144757,0
2016-09-13,96.067,97.691,94.12,94.402,157066,0
2016-09-14,94.669,95.304,93.67,94.372,220129,0
2016-09-15,94.531,96.294,94.273,96.007,129240,0
2016-09-16,95.264,95.868,94.482,95.372,394624,0
2016-09-19,96.116,97.396,96.096,96.611,113002,0
2016-09-20,97.274,97.274,96.086,96.136,143136,0
2016-09-21,96.62,97.869,96.389,97.82,117146,0
2016-09-22,98.837,100.24,98.112,100.04,223155,0
2016-09-23,99.342,99.55,97.374,97.502,144630,0
2016-09-26,96.81,97.869,96.214,97.008,69819,0
2016-09-27,97.116,98.156,96.532,98.156,93810,0
2016-09-28,98.403,99.5,97.701,99.332,103713,0
2016-09-29,98.917,99.452,97.909,98.453,118988,0
2016-09-30,99.061,99.15,98.206,98.692,181312,0
2016-10-03,98.927,99.24,97.978,98.077,226021,0
2016-10-04,98.295,98.818,97.226,97.77,137194,0
2016-10-05,98.443,99.71,97.046,99.302,109080,0
2016-10-06,99.017,99.81,97.889,99.64,88121,0
2016-10-07,99.69,101.01,97.8,98.107,196082,0
2016-10-10,98.652,99.7,97.572,97.671,61145,0
2016-10-11,97.483,97.483,95.502,96.136,116725,0
2016-10-12,96.462,97.096,95.709,96.512,103645,0
2016-10-13,95.492,95.521,94.56,94.858,183375,0
2016-10-14,95.155,96.304,95.016,95.195,147963,0
2016-10-17,95.125,95.671,94.452,95.155,133217,0
2016-10-18,96.195,96.195,95.195,95.382,125033,0
2016-10-19,95.323,99.84,95.105,99.56,517896,0
2016-10-20,99.16,100.16,98.756,99.55,331136,0
2016-10-21,98.593,99.68,98.458,99.51,179034,0
2016-10-24,99.95,101.61,99.24,99.9,188470,0
2016-10-25,99.56,100.29,98.827,99.402,244654,0
2016-10-26,98.721,100.35,98.721,99.392,198347,0
2016-10-27,99.54,100.01,98.246,98.701,223381,0
2016-10-28,98.77,99.86,97.84,97.978,271284,0
2016-10-31,98.305,99.57,97.75,99.19,491524,0
2016-11-01,99.6,99.6,96.076,96.512,182642,0
2016-11-02,96.106,97.028,95.769,95.977,151947,0
2016-11-03,96.344,98.413,95.681,96.047,102562,0
2016-11-04,96.146,96.892,95.145,95.521,201713,0
2016-11-07,97.235,98.543,97.126,98.375,224362,0
2016-11-08,97.929,99.64,97.094,98.937,173049,0
2016-11-09,98.087,100.32,95.44,100.01,388500,0
2016-11-10,101.25,102.87,99.81,102.29,348293,0
2016-11-11,102.39,105,102.39,104.67,372502,0
2016-11-14,105.8,107.11,105.8,106.69,287661,0
2016-11-15,107.2,107.2,106.09,106.97,164365,0
2016-11-16,107.03,107.66,105.89,107.05,149593,0
2016-11-17,107.26,107.67,105.64,106.41,201139,0
2016-11-18,106.32,106.32,104.47,105.69,166359,0
2016-11-21,106.46,107.13,105.87,106.63,150823,0
2016-11-22,106.98,107.9,106.33,107.84,136349,0
2016-11-23,107.28,108.96,107.28,108.83,270030,0
2016-11-25,108.76,109.6,108.23,109.55,104726,0
2016-11-28,108.48,108.67,107.25,107.41,243134,0
2016-11-29,106.98,107.5,106.53,106.58,131659,0
2016-11-30,106.76,107.87,105.72,105.72,151349,0
2016-12-01,106.31,107.43,105.65,106.12,309277,0
2016-12-02,106.24,106.38,104.85,105.04,222022,0
2016-12-05,105.47,107.06,104.82,106.42,198671,0
2016-12-06,106.31,108.47,106.07,108.38,196841,0
2016-12-07,108.12,109.18,106.46,108.72,213140,0
2016-12-08,109.25,109.35,107.71,108.5,200128,0
2016-12-09,108.8,109.38,105.51,105.64,383971,0
2016-12-12,105.01,105.87,103.81,103.95,319159,0
2016-12-13,103.64,104.75,102.78,103.56,685846,0
2016-12-14,109.8,113.64,108.19,109.62,1655604,0
2016-12-15,110.01,113.28,108.81,113.13,505454,0
2016-12-16,114,114.14,111.61,111.72,707027,0
2016-12-19,111.68,114.01,111.25,113.34,356446,0
2016-12-20,113.3,114.39,113.3,113.87,171230,0
2016-12-21,113.44,114.89,112.88,114.2,274883,0
2016-12-22,114.38,114.49,112.59,113.62,228625,0
2016-12-23,113.58,114.25,112.42,113.67,184499,0
2016-12-27,113.44,114.8,113.02,113.3,173346,0
2016-12-28,113.08,114.42,111.63,111.75,152011,0
2016-12-29,112.17,112.41,111.05,112.14,149097,0
2016-12-30,112.74,112.99,111.16,111.28,261351,0
2017-01-03,112.74,114.14,111.3,112.64,229032,0
2017-01-04,112.81,115.21,112.68,115.14,362983,0
2017-01-05,113.4,114.72,110.36,110.64,468539,0
2017-01-06,110.31,112.54,110.24,111.15,259082,0
2017-01-09,110.44,110.55,109.31,109.48,262226,0
2017-01-10,110.01,112.72,109.67,111.73,288170,0
2017-01-11,112.12,114.06,112.03,113.72,290938,0
2017-01-12,113.4,113.4,109.14,111.49,321882,0
2017-01-13,112.1,113.62,111.75,112.77,241832,0
2017-01-17,111.67,112.16,109.99,110.64,178647,0
2017-01-18,110.75,111.97,110.32,111.08,269141,0
2017-01-19,111.25,111.6,110.11,110.9,174145,0
2017-01-20,110.9,111.78,110.2,110.59,171184,0
2017-01-23,110.44,111.66,109.65,110.67,138336,0
2017-01-24,111.35,113.25,110.91,112.96,165258,0
2017-01-25,113.7,115.04,111.3,114.78,176358,0
2017-01-26,114.99,114.99,113.76,114.46,213793,0
2017-01-27,114.78,114.89,112.85,114.18,196295,0
2017-01-30,113.3,114.04,111.24,113.88,181216,0
2017-01-31,113.48,114.47,111.51,112.75,385874,0
2017-02-01,114.28,115.02,111.46,112.96,285427,0
2017-02-02,113.07,113.14,111.48,112.57,183599,0
2017-02-03,113.56,114.63,112.58,114.47,149094,0
2017-02-06,113.88,114.68,111.87,113.27,166973,0
2017-02-07,113.37,113.64,111.83,112.75,192619,0
2017-02-08,112.58,113.62,112,112.87,131604,0
2017-02-09,113.49,114.41,112.76,114.13,227530,0
2017-02-10,114.25,115.79,113.91,115.67,202173,0
2017-02-13,116.2,117.19,115.66,116.33,273279,0
2017-02-14,116.11,116.11,114.87,115.72,155556,0
2017-02-15,116.34,119.57,116.34,119.1,356848,0
2017-02-16,117.28,120.35,117.25,118.63,217479,0
2017-02-17,118.09,119.66,117.48,119.39,291207,0
2017-02-21,119.94,120.17,117.33,119.48,596657,0
2017-02-22,118.76,119.87,117.55,119.75,223598,0
2017-02-23,120.4,120.4,117.9,118.64,305869,0
2017-02-24,117.47,120.22,117.47,120.04,233840,0
2017-02-27,119.78,121.39,119.43,121.13,210627,0
2017-02-28,120.84,121.26,119.45,119.48,339136,0
2017-03-01,121.24,124.22,121.24,124.13,364668,0
2017-03-02,123.85,123.85,121.94,123.15,630488,0
2017-03-03,123.38,124.53,123.23,124.45,374992,0
2017-03-06,123.48,124.37,122.44,124.2,218921,0
2017-03-07,123.95,124.27,122.56,123.79,185023,0
2017-03-08,124.13,124.55,123.25,123.62,199032,0
2017-03-09,123.42,124.15,122.97,123.35,398828,0
2017-03-10,123.93,124.47,122.06,123.7,254699,0
2017-03-13,123.99,125.38,123.48,125.3,272053,0
2017-03-14,124.78,125.07,123.87,124.68,120307,0
2017-03-15,125.48,126.54,124.42,126.25,302696,0
2017-03-16,126.92,126.92,125.36,126.2,157890,0
2017-03-17,126.14,126.14,124.64,125.64,588723,0
2017-03-20,125.24,125.87,124.33,124.68,119186,0
2017-03-21,125.19,125.29,121.21,121.5,259202,0
2017-03-22,120.83,122.03,119.91,121.76,245665,0
2017-03-23,121.57,122.71,120.61,122.47,239829,0
2017-03-24,122.74,123.85,121.42,121.79,297218,0
2017-03-27,119.94,121.23,118.25,120.71,235048,0
2017-03-28,120.53,122.48,120.1,121.95,185862,0
2017-03-29,121.9,122.43,120.99,121.72,265184,0
2017-03-30,121.91,123.26,120.14,122.58,164842,0
2017-03-31,122.53,122.96,121.92,122.28,282820,0
2017-04-03,122.72,123.77,120.95,121.53,468578,0
2017-04-04,121.33,122.98,121.31,121.97,326559,0
2017-04-05,122.67,123.43,120.17,120.44,327466,0
2017-04-06,120.58,122.03,120.17,121.35,169324,0
2017-04-07,120.8,122.22,120.8,121.66,197396,0
2017-04-10,122.16,122.41,120.77,121.44,205170,0
2017-04-11,121.17,122.44,120.64,122.44,283922,0
2017-04-12,122.59,122.59,119.18,119.52,239511,0
2017-04-13,119.46,120.07,118.23,118.4,180026,0
2017-04-17,118.97,120.04,118.46,119.67,313078,0
2017-04-18,119.44,120.54,118.67,120.25,224055,0
2017-04-19,120.89,121.37,120.14,120.52,207600,0
2017-04-20,121.2,121.93,120.69,121.11,238102,0
2017-04-21,121.83,121.83,120.48,120.93,191486,0
2017-04-24,123.19,123.57,122.08,122.78,210066,0
2017-04-25,123.65,124.72,122.44,122.61,383045,0
2017-04-26,122.63,125.15,120,124.56,238025,0
2017-04-27,124.67,125.98,123.85,125.05,174513,0
2017-04-28,124.93,125.44,123.9,124.62,318570,0
2017-05-01,124.88,126.72,123.95,125.23,208871,0
2017-05-02,125.17,125.96,123.26,125.88,224044,0
2017-05-03,125.56,126.24,124.08,126.09,180603,0
2017-05-04,126.1,127.4,125.38,127.29,180886,0
2017-05-05,127.44,128.89,126.65,127.77,190073,0
2017-05-08,127.8,129.12,127.14,127.39,217639,0
2017-05-09,127.66,128.4,126.94,127.48,228536,0
2017-05-10,127.51,130.01,127.15,129.89,290171,0
2017-05-11,129.54,129.73,127.34,129.35,171949,0
2017-05-12,128.96,129.23,127.44,128.71,105308,0
2017-05-15,129.29,129.98,128.9,129.16,158099,0
2017-05-16,129.75,130.8,129.23,130.44,197340,0
2017-05-17,128.73,129.21,126.94,127.08,134304,0
2017-05-18,126.39,127.98,119.28,127.16,176498,0
2017-05-19,127.72,129.26,127.08,128.7,180740,0
2017-05-22,129.3,130.89,128.28,130.46,323647,0
2017-05-23,129.35,129.35,119.54,121.15,1230652,0
2017-05-24,121.46,122.85,120.34,120.46,578481,0
2017-05-25,120.8,122.09,119.05,119.92,333742,0
2017-05-26,119.56,120.68,118.16,119.24,224266,0
2017-05-30,118.79,119.46,117.68,118.4,242473,0
2017-05-31,118.54,118.65,115.58,115.6,435485,0
2017-06-01,115.86,117.15,115.21,117.15,461730,0
2017-06-02,117.81,118.52,116.23,117.07,503813,0
2017-06-05,117.1,117.19,115.92,116.43,393338,0
2017-06-06,116.06,116.42,114.59,115.53,495755,0
2017-06-07,115.72,115.72,113.42,114.01,302111,0
2017-06-08,114.39,116.03,113.8,115.45,375178,0
2017-06-09,115.64,116.87,114.77,115.01,295529,0
2017-06-12,114.85,115.45,113.6,115.23,541236,0
2017-06-13,115.77,117.15,115.17,116.85,547383,0
2017-06-14,116.94,117.19,115.28,116.02,678732,0
2017-06-15,115.37,118.14,115.37,117.44,677089,0
2017-06-16,117.55,118.35,116.52,117.43,668758,0
2017-06-19,117.63,118.94,117.63,118.86,575157,0
2017-06-20,118.48,119.03,117.8,118.49,497032,0
2017-06-21,118.6,119.09,117.59,118.39,505501,0
2017-06-22,118.38,119.9,117.58,119.83,516739,0
2017-06-23,119.83,122.36,118.9,121.54,764528,0
2017-06-26,121.82,121.98,120.82,121.8,526323,0
2017-06-27,121.87,121.95,120.17,120.18,475726,0
2017-06-28,120.84,121.74,115.11,120.84,312444,0
2017-06-29,120.84,120.86,118.13,118.79,532588,0
2017-06-30,119.37,121.96,119.25,121.03,319881,0
2017-07-03,121.62,121.86,119.92,119.95,178165,0
2017-07-05,120.83,121.61,119.87,120.57,391768,0
2017-07-06,119.94,121.23,118.13,119.01,800292,0
2017-07-07,119.12,120.72,118.95,120.46,314028,0
2017-07-10,120.06,121.28,119.75,120.29,363347,0
2017-07-11,120.17,122.59,119.38,122.52,463238,0
2017-07-12,122.97,124.05,122.86,122.92,242018,0
2017-07-13,122.25,122.82,120.73,121.8,264921,0
2017-07-14,122.02,122.49,121.67,121.84,181183,0
2017-07-17,122.29,123.61,121.53,122.6,270769,0
2017-07-18,122.46,122.47,121.21,121.51,211236,0
2017-07-19,121.7,123.45,121.39,123.38,177960,0
2017-07-20,123.6,124.02,122.47,123.54,143789,0
2017-07-21,123.24,123.76,122.87,123.68,212609,0
2017-07-24,123.49,125.26,123.49,125.01,302163,0
2017-07-25,125.29,126.61,124.55,126.2,396421,0
2017-07-26,126.24,126.59,124.05,124.15,194691,0
2017-07-27,124.15,126.64,123.86,125.42,273111,0
2017-07-28,124.93,124.97,123.42,124.65,187224,0
2017-07-31,124.94,126.98,123.91,126.7,338263,0
2017-08-01,127.03,127.62,126.33,126.53,303238,0
2017-08-02,126.54,127.72,125.5,127.64,240463,0
2017-08-03,127.52,127.79,126.43,127.18,172267,0
2017-08-04,126.78,128.63,126.7,128,170754,0
2017-08-07,127.85,129.1,127.08,128.79,167281,0
2017-08-08,128.41,129.32,127.43,128.02,271139,0
2017-08-09,127.5,128.57,127.38,128.11,161846,0
2017-08-10,127.55,128.17,125.85,126.43,160927,0
2017-08-11,126.77,128.15,124.84,127.37,234572,0
2017-08-14,128.18,130.1,127.79,129.55,237190,0
2017-08-15,129.49,129.91,128.19,128.2,191566,0
2017-08-16,127.9,129.04,126.92,127.6,223117,0
2017-08-17,126.87,127.25,124.83,125.2,295411,0
2017-08-18,124.58,125.994,122.27,124.13,261181,0
2017-08-21,123.93,125.83,123.93,125.12,455666,0
2017-08-22,116.05,116.76,111.22,111.5,2680666,0
2017-08-23,112,112.32,108.74,108.97,1059091,0
2017-08-24,109.78,110.714,108.35,108.57,601134,0
2017-08-25,108.75,109.41,107.86,108.84,490536,0
2017-08-28,109.34,109.845,108.865,109.18,279605,0
2017-08-29,108.7,109.14,107.16,108.32,422734,0
2017-08-30,108.45,108.77,107.46,108.65,236188,0
2017-08-31,109.01,109.61,108.2,109.3,283487,0
2017-09-01,109.28,110.83,109.28,110.27,313843,0
2017-09-05,110.37,110.84,108.15,109.15,287398,0
2017-09-06,109.24,109.98,108.34,109.48,379711,0
2017-09-07,109.26,109.98,107.745,109.26,381958,0
2017-09-08,108.5,110.1,108.49,109.57,259332,0
2017-09-11,110.15,111.96,110.15,111.25,287738,0
2017-09-12,111.6,113.03,111.35,112.78,261426,0
2017-09-13,112.84,113.4,112.3,112.58,256586,0
2017-09-14,113.19,113.28,112.38,112.85,331692,0
2017-09-15,112.51,113.65,112.17,113.2,787729,0
2017-09-18,113.42,114.64,113.41,114.5,192314,0
2017-09-19,114.49,115.49,114.14,114.62,234135,0
2017-09-20,116.13,117.63,115.72,117.51,347705,0
2017-09-21,117.47,117.65,116.55,116.66,238782,0
2017-09-22,116.64,117.73,116.4,117.21,173974,0
2017-09-25,117.03,118.28,117.02,118.23,197361,0
2017-09-26,118.35,118.75,117.87,118.06,253148,0
2017-09-27,118.44,119.32,117.94,118.75,214540,0
2017-09-28,118.8,119.23,118.41,118.97,290477,0
2017-09-29,119,119.43,118.13,118.5,300224,0
2017-10-02,118.51,119.623,118.51,119.24,166507,0
2017-10-03,119.21,119.98,118.77,119.92,249777,0
2017-10-04,120.25,121.21,119.57,121.08,245310,0
2017-10-05,121.29,121.83,120.92,121.77,164083,0
2017-10-06,120.99,122.91,120.99,121.84,330003,0
2017-10-09,122.14,122.325,121.44,122.06,157407,0
2017-10-10,122.54,122.81,121.92,122.29,255309,0
2017-10-11,122.29,123.01,121.54,122.36,179851,0
2017-10-12,122.57,123.335,121.76,121.93,257807,0
2017-10-13,121.56,122.2,121.56,122.14,324913,0
2017-10-16,122.41,123.73,122.265,123.22,257298,0
2017-10-17,122.51,123.62,122.51,123.11,195520,0
2017-10-18,123.3,123.74,122.73,123.37,158600,0
2017-10-19,122.66,123.375,122.215,122.88,183253,0
2017-10-20,123.36,124.69,123.23,124.66,146006,0
2017-10-23,124.53,125.58,124.18,125.49,171560,0
2017-10-24,125.95,126.36,125.46,125.65,221759,0
2017-10-25,125.64,125.85,124.01,125.54,232957,0
2017-10-26,126.12,127.28,125.07,127.13,188126,0
2017-10-27,126.055,126.95,125.73,126.16,183436,0
2017-10-30,125.2,125.92,124.1,124.52,257730,0
2017-10-31,125.3,126.88,125.29,126.69,346333,0
2017-11-01,127.61,127.61,124.69,126.38,228866,0
2017-11-02,126.78,127.335,126.27,126.46,194176,0
2017-11-03,126.46,127.029,126.26,126.73,136394,0
2017-11-06,126.56,127.48,126.28,126.72,128595,0
2017-11-07,126.51,127.33,126.12,126.94,237595,0
2017-11-08,125.61,126.55,125.61,126,135622,0
2017-11-09,125.09,125.78,123.22,123.68,131026,0
2017-11-10,123.25,124.5,122.83,123.87,148605,0
