Date,Open,High,Low,Close,Volume,OpenInt
2006-02-23,14.892,14.892,14.892,14.892,0,0
2006-02-24,21.275,21.275,19.494,20.04,29051082,0
2006-02-27,20.296,20.798,19.856,20.531,4290002,0
2006-02-28,20.564,20.564,19.856,20.423,2591601,0
2006-03-01,20.849,21.623,20.671,21.203,2263034,0
2006-03-02,21.275,21.628,21.197,21.488,890941,0
2006-03-03,21.275,21.417,20.907,21.025,1023921,0
2006-03-06,21.168,21.275,20.564,20.636,673214,0
2006-03-07,20.564,20.778,20.416,20.6,699300,0
2006-03-08,20.919,20.919,20.4,20.531,420231,0
2006-03-09,20.564,20.919,20.564,20.883,1239110,0
2006-03-10,20.927,20.954,20.6,20.954,498632,0
2006-03-13,20.954,21.913,20.954,21.628,944952,0
2006-03-14,21.31,21.77,21.275,21.77,484672,0
2006-03-15,21.983,23.046,21.983,22.799,1071162,0
2006-03-16,22.764,23.332,22.692,23.183,599743,0
2006-03-17,23.265,23.403,22.736,23.295,80661,0
2006-03-20,23.332,23.543,23.116,23.508,347183,0
2006-03-21,23.435,24.111,23.403,23.969,82495,0
2006-03-22,24.041,24.111,23.684,24.111,360157,0
2006-03-23,24.179,24.218,23.79,24.111,364243,0
2006-03-24,24.232,24.232,22.736,23.111,479598,0
2006-03-27,23.111,23.111,21.891,21.913,727645,0
2006-03-28,21.913,22.976,21.876,22.968,635984,0
2006-03-29,23.403,23.403,22.372,23.188,352541,0
2006-03-30,23.046,23.259,22.543,22.686,173451,0
2006-03-31,22.508,22.871,22.287,22.657,151312,0
2006-04-03,22.764,23.067,22.339,22.479,233240,0
2006-04-04,22.479,22.552,22.056,22.267,233947,0
2006-04-05,22.267,22.267,21.806,21.983,551657,0
2006-04-06,22.16,22.301,21.983,22.126,300508,0
2006-04-07,22.175,22.409,22.133,22.196,463803,0
2006-04-10,22.088,22.339,22.027,22.056,224640,0
2006-04-11,22.004,22.056,20.869,21.075,752184,0
2006-04-12,21.168,21.366,20.564,20.911,800831,0
2006-04-13,21.025,21.239,20.423,20.812,473815,0
2006-04-17,20.82,21.16,20.743,20.899,259472,0
2006-04-18,20.907,21.403,20.907,21.345,634293,0
2006-04-19,21.345,21.628,21.345,21.537,641625,0
2006-04-20,21.537,21.735,21.537,21.735,255097,0
2006-04-21,21.735,22.019,21.729,21.884,103506,0
2006-04-24,21.806,22.196,21.806,22.196,321656,0
2006-04-25,22.301,22.301,22.011,22.16,261589,0
2006-04-26,22.246,22.552,22.246,22.487,801961,0
2006-04-27,22.492,25.351,22.479,24.179,2089581,0
2006-04-28,24.464,24.464,23.543,23.601,254255,0
2006-05-01,24.111,24.537,24.111,24.253,279356,0
2006-05-02,24.361,26.055,24.337,25.585,1527209,0
2006-05-03,25.351,25.707,24.728,25.16,970195,0
2006-05-04,25.351,25.515,25.055,25.139,514289,0
2006-05-05,25.28,25.777,25.246,25.636,569563,0
2006-05-08,25.955,27.302,25.777,26.402,793923,0
2006-05-09,26.593,27.302,26.464,27.025,1087520,0
2006-05-10,27.025,27.195,26.806,27.161,562939,0
2006-05-11,27.727,27.904,26.493,26.528,489891,0
2006-05-12,26.237,26.237,24.906,25.259,550528,0
2006-05-15,25.237,25.707,25.102,25.309,445754,0
2006-05-16,25.67,25.74,25.237,25.317,833267,0
2006-05-17,25.246,25.372,24.161,24.43,346336,0
2006-05-18,24.464,24.819,23.933,23.94,415577,0
2006-05-19,24.041,24.117,23.116,24.074,1202730,0
2006-05-22,23.969,23.969,22.423,23.232,985701,0
2006-05-23,23.403,23.578,22.835,23.124,657561,0
2006-05-24,23.225,23.287,22.231,22.692,939874,0
2006-05-25,22.871,24.074,22.835,24.074,791526,0
2006-05-26,24.361,24.572,24.125,24.331,149195,0
2006-05-30,24.004,24.111,23.578,23.707,223934,0
2006-05-31,23.79,23.821,23.046,23.615,451251,0
2006-06-01,23.755,23.863,23.061,23.225,221959,0
2006-06-02,23.403,23.63,23.054,23.116,450689,0
2006-06-05,23.403,23.403,22.308,22.308,197139,0
2006-06-06,22.16,22.437,21.699,22.267,924927,0
2006-06-07,22.409,22.515,21.983,22.062,334773,0
2006-06-08,22.056,22.074,20.82,21.644,430382,0
2006-06-09,21.806,22.225,21.133,21.275,315596,0
2006-06-12,21.345,21.507,20.883,21.019,254534,0
2006-06-13,21.203,21.53,20.878,21.025,544889,0
2006-06-14,21.025,21.31,19.821,20.068,455201,0
2006-06-15,20.423,21.543,20.423,21.442,427139,0
2006-06-16,21.465,21.522,21.19,21.38,204896,0
2006-06-19,21.38,21.558,20.763,20.763,105762,0
2006-06-20,20.636,20.991,20.472,20.991,212512,0
2006-06-21,20.991,21.692,20.911,21.095,362555,0
2006-06-22,21.062,21.295,20.962,21.032,86725,0
2006-06-23,20.991,21.686,20.991,21.686,142710,0
2006-06-26,21.663,22.133,21.663,21.778,204615,0
2006-06-27,21.876,22.104,21.522,21.742,202360,0
2006-06-28,21.842,21.876,21.266,21.38,121555,0
2006-06-29,21.31,21.976,21.203,21.806,202502,0
2006-06-30,21.842,23.011,21.814,22.586,351835,0
2006-07-03,22.871,23.933,22.871,23.343,219283,0
2006-07-05,23.821,23.821,23.084,23.259,160054,0
2006-07-06,23.366,23.63,23.225,23.332,315031,0
2006-07-07,23.332,23.578,23.332,23.403,168516,0
2006-07-10,23.403,23.868,23.332,23.332,423894,0
2006-07-11,23.203,23.287,22.692,23.259,158361,0
2006-07-12,23.188,23.287,22.339,22.437,158221,0
2006-07-13,22.372,22.378,21.876,22.056,109851,0
2006-07-14,21.913,21.913,21.558,21.735,78408,0
2006-07-17,21.644,22.155,21.543,22.056,152579,0
2006-07-18,22.126,22.281,21.558,21.593,400346,0
2006-07-19,21.699,22.146,21.637,21.983,571117,0
2006-07-20,22.056,22.246,21.948,21.948,215613,0
2006-07-21,21.976,21.976,21.663,21.798,133966,0
2006-07-24,21.798,22.281,21.792,21.806,166115,0
2006-07-25,21.663,21.663,21.211,21.31,333640,0
2006-07-26,21.275,21.289,20.296,20.636,1947858,0
2006-07-27,20.6,21.245,20.564,21.062,667715,0
2006-07-28,20.954,21.537,20.954,21.145,1089209,0
2006-07-31,21.062,21.223,20.671,21.223,624842,0
2006-08-01,21.203,21.628,21.154,21.45,496381,0
2006-08-02,21.38,21.699,21.275,21.45,480441,0
2006-08-03,21.45,21.515,21.231,21.442,198267,0
2006-08-04,21.615,22.339,21.615,21.99,571824,0
2006-08-07,21.983,22.261,21.897,22.004,221535,0
2006-08-08,21.983,22.049,21.837,21.99,245086,0
2006-08-09,22.056,22.056,21.417,21.425,463521,0
2006-08-10,21.31,22.324,21.275,22.267,338579,0
2006-08-11,22.274,22.274,21.282,21.372,606794,0
2006-08-14,21.372,21.983,21.372,21.735,104634,0
2006-08-15,21.735,22.231,21.735,22.088,179231,0
2006-08-16,22.267,22.692,22.231,22.692,744425,0
2006-08-17,22.586,23.084,22.515,22.976,421498,0
2006-08-18,22.94,23.032,22.692,22.903,142989,0
2006-08-21,22.871,22.976,22.591,22.679,212793,0
2006-08-22,22.686,23.679,22.686,23.332,479738,0
2006-08-23,23.332,23.444,23.046,23.067,366784,0
2006-08-24,23.188,23.188,22.287,22.367,253970,0
2006-08-25,22.367,22.705,22.301,22.423,224217,0
2006-08-28,22.267,23.374,22.267,23.116,142429,0
2006-08-29,23.061,23.388,23.061,23.332,183603,0
2006-08-30,23.366,24.082,23.188,24.019,329978,0
2006-08-31,24.111,24.111,23.762,24.074,219423,0
2006-09-01,24.074,24.253,23.821,24.175,313056,0
2006-09-05,24.175,24.393,24.175,24.224,193898,0
2006-09-06,24.239,24.239,23.55,23.615,333502,0
2006-09-07,23.578,23.578,22.835,23.175,287394,0
2006-09-08,23.508,24.65,23.332,24.472,380180,0
2006-09-11,24.43,24.741,23.834,24.111,383424,0
2006-09-12,24.074,25.175,23.933,24.819,653612,0
2006-09-13,24.784,25.521,24.784,25.309,343094,0
2006-09-14,25.493,25.528,25.061,25.175,138762,0
2006-09-15,25.246,25.493,24.906,24.919,88278,0
2006-09-18,24.856,25.188,24.585,24.621,123951,0
2006-09-19,24.585,24.585,23.897,23.976,320530,0
2006-09-20,23.976,24.437,23.963,24.218,305863,0
2006-09-21,24.148,25.175,24.103,24.506,449699,0
2006-09-22,24.393,24.393,23.868,23.949,442367,0
2006-09-25,23.79,23.897,23.684,23.684,310941,0
2006-09-26,23.755,23.996,23.755,23.849,86725,0
2006-09-27,23.92,24.074,23.755,24.033,411910,0
2006-09-28,24.068,24.111,23.92,23.969,112953,0
2006-09-29,24.004,24.224,23.416,24.111,403024,0
2006-10-02,24.287,24.698,24.179,24.179,277943,0
2006-10-03,24.218,24.287,23.755,23.807,79531,0
2006-10-04,23.755,24.393,23.755,24.381,318273,0
2006-10-05,24.245,24.721,24.245,24.55,581552,0
2006-10-06,24.374,24.464,24.053,24.232,803370,0
2006-10-09,24.323,24.784,24.013,24.749,257214,0
2006-10-10,24.749,25.33,24.721,25.237,531633,0
2006-10-11,25.252,25.325,25.11,25.167,188116,0
2006-10-12,25.28,25.317,25.097,25.246,156386,0
2006-10-13,25.126,25.417,25.055,25.41,257497,0
2006-10-16,25.267,25.55,25.267,25.528,167106,0
2006-10-17,25.457,25.457,24.485,25.175,388782,0
2006-10-18,25.274,25.861,25.274,25.798,237189,0
2006-10-19,25.67,26.133,25.67,26.08,164707,0
2006-10-20,26.025,26.133,25.932,25.932,128044,0
2006-10-23,25.932,26.354,25.925,26.167,317006,0
2006-10-24,26.095,26.628,25.869,26.628,172746,0
2006-10-25,26.741,26.764,26.266,26.435,155682,0
2006-10-26,26.615,26.684,26.521,26.593,204754,0
2006-10-27,26.521,26.706,26.274,26.706,238883,0
2006-10-30,26.77,26.777,26.211,26.501,259613,0
2006-10-31,26.676,26.947,26.564,26.764,529515,0
2006-11-01,26.869,26.941,26.288,26.417,335479,0
2006-11-02,26.417,26.657,26.296,26.452,217589,0
2006-11-03,26.559,26.82,26.514,26.734,69241,0
2006-11-06,26.806,27.832,26.621,27.721,805907,0
2006-11-07,27.721,28.537,27.571,27.797,1230086,0
2006-11-08,27.762,27.884,27.131,27.2,323491,0
2006-11-09,27.238,27.657,27.238,27.437,123530,0
2006-11-10,27.614,27.643,27.218,27.459,397101,0
2006-11-13,27.578,27.628,27.053,27.189,153568,0
2006-11-14,27.117,27.344,27.025,27.266,109288,0
2006-11-15,27.124,27.566,27.124,27.478,258482,0
2006-11-16,27.657,27.721,27.514,27.55,81084,0
2006-11-17,27.55,27.584,26.982,27.18,329552,0
2006-11-20,27.231,27.317,26.941,27.06,150468,0
2006-11-21,27.053,27.053,26.593,26.663,226895,0
2006-11-22,26.628,27.154,26.628,27.089,524018,0
2006-11-24,27.053,28.012,27.012,27.904,446314,0
2006-11-27,27.657,27.657,26.896,27.097,375953,0
2006-11-28,26.982,27.721,26.947,27.664,380746,0
2006-11-29,27.997,28.161,27.584,28.116,666160,0
2006-11-30,28.295,28.358,27.941,28.004,317429,0
2006-12-01,28.139,28.187,27.584,28.187,379898,0
2006-12-04,28.082,28.224,27.912,27.912,219846,0
2006-12-05,27.814,27.87,27.302,27.339,618496,0
2006-12-06,27.103,27.254,26.593,26.734,676315,0
2006-12-07,26.841,27.294,26.521,27.025,432783,0
2006-12-08,26.876,27.161,26.253,27.124,818884,0
2006-12-11,27.018,27.294,26.912,27.168,249738,0
2006-12-12,27.195,27.266,26.889,27.147,99697,0
2006-12-13,27.053,27.302,27.053,27.089,110134,0
2006-12-14,26.947,27.161,26.92,27.074,230279,0
2006-12-15,27.254,27.62,27.053,27.471,173873,0
2006-12-18,27.408,27.584,25.883,27.471,162312,0
2006-12-19,27.372,27.444,26.876,27.331,197565,0
2006-12-20,27.444,27.792,27.331,27.521,218858,0
2006-12-21,27.452,27.643,27.339,27.584,246495,0
2006-12-22,27.657,27.762,27.402,27.55,149478,0
2006-12-26,27.514,27.797,27.394,27.762,144400,0
2006-12-27,27.762,28.224,27.691,28.025,507094,0
2006-12-28,28.139,28.154,27.84,27.84,142848,0
2006-12-29,27.664,27.876,27.657,27.792,114788,0
2007-01-03,27.941,28.317,27.62,28.045,475788,0
2007-01-04,27.87,27.87,27.302,27.386,239304,0
2007-01-05,27.444,27.444,26.67,27.111,225063,0
2007-01-08,26.934,27.636,26.934,27.408,133966,0
2007-01-09,27.302,27.372,26.77,26.947,318978,0
2007-01-10,26.77,27.231,26.593,27.161,183183,0
2007-01-11,27.195,28.351,27.195,28.322,443075,0
2007-01-12,28.224,29.054,27.941,28.72,931555,0
2007-01-16,28.698,29.634,28.593,29.43,818318,0
2007-01-17,29.255,29.961,28.968,29.79,243536,0
2007-01-18,30.066,30.138,28.968,29.047,348591,0
2007-01-19,29.193,29.621,28.955,29.28,463945,0
2007-01-22,29.264,29.585,28.933,29.385,334065,0
2007-01-23,29.379,29.385,28.868,29.124,398373,0
2007-01-24,29.124,29.309,28.968,29.124,237331,0
2007-01-25,28.948,29.173,28.187,28.196,185296,0
2007-01-26,28.116,28.187,27.351,27.962,483261,0
2007-01-29,27.981,28.217,27.279,27.408,433768,0
2007-01-30,27.444,28.082,27.402,27.776,734696,0
2007-01-31,27.55,28.968,27.55,28.692,844972,0
2007-02-01,28.889,29.188,28.577,29.031,273854,0
2007-02-02,29.109,29.272,28.868,29.216,99133,0
2007-02-05,29.36,29.807,29.089,29.664,317569,0
2007-02-06,29.669,29.677,29.173,29.393,210395,0
2007-02-07,29.43,31.01,29.36,31.01,798717,0
2007-02-08,31.06,31.175,30.577,30.962,252700,0
2007-02-09,31.103,31.175,30.438,30.444,210678,0
2007-02-12,30.423,30.464,29.725,29.725,769458,0
2007-02-13,29.854,30.222,29.748,30.079,288238,0
2007-02-14,30.21,30.622,30.096,30.21,293033,0
2007-02-15,30.315,30.315,29.847,29.997,496097,0
2007-02-16,29.43,30.307,29.293,30.237,396961,0
2007-02-20,30.174,31.627,30.174,31.443,388077,0
2007-02-21,31.379,31.748,30.94,31.627,280762,0
2007-02-22,31.806,32.109,31.579,31.855,574218,0
2007-02-23,31.825,31.898,31.266,31.351,341682,0
2007-02-26,31.187,31.187,29.685,29.975,650576,0
2007-02-27,29.961,29.99,28.735,29.124,1048176,0
2007-02-28,29.264,29.818,28.735,29.43,478047,0
2007-03-01,29.095,29.414,28.564,28.827,349910,0
2007-03-02,28.72,28.88,28.408,28.88,608769,0
2007-03-05,28.868,28.868,27.806,27.926,360016,0
2007-03-06,28.542,28.763,28.28,28.446,528249,0
2007-03-07,28.464,29.14,28.414,29.074,448855,0
2007-03-08,29.074,30.789,29.074,29.968,837357,0
2007-03-09,30.144,30.676,29.931,30.066,288941,0
2007-03-12,30.017,30.499,29.947,30.365,394563,0
2007-03-13,30.138,30.606,29.272,29.643,527400,0
2007-03-14,29.571,29.997,29.231,29.706,417268,0
2007-03-15,29.65,29.79,29.019,29.054,394140,0
2007-03-16,29.173,29.246,28.614,28.712,266803,0
2007-03-19,28.79,29.43,28.79,29.231,108443,0
2007-03-20,29.216,30.103,29.146,29.777,235779,0
2007-03-21,29.784,30.789,29.784,30.756,357616,0
2007-03-22,30.75,30.904,30.438,30.655,185296,0
2007-03-23,30.593,30.676,30.237,30.352,889389,0
2007-03-26,30.174,30.385,29.734,29.818,328851,0
2007-03-27,29.43,29.725,29.28,29.464,554619,0
2007-03-28,29.464,29.543,29.124,29.33,252984,0
2007-03-29,29.261,29.841,29.193,29.725,194603,0
2007-03-30,30.775,31.557,29.876,30.493,1254626,0
2007-04-02,30.493,30.863,30.111,30.622,328711,0
2007-04-03,30.563,31.286,30.563,31.246,576619,0
2007-04-04,31.379,31.713,31.379,31.613,415011,0
2007-04-05,31.584,31.761,30.7,31.286,214205,0
2007-04-09,31.238,31.911,31.166,31.847,298106,0
2007-04-10,31.627,31.825,30.926,30.997,449983,0
2007-04-11,30.918,31.13,30.599,30.662,419948,0
2007-04-12,30.662,31.13,30.315,30.934,294584,0
2007-04-13,30.855,31.095,30.323,30.676,274137,0
2007-04-16,30.67,31.11,30.599,30.789,127335,0
2007-04-17,30.848,30.918,30.47,30.77,476212,0
2007-04-18,30.457,30.775,30.259,30.259,283583,0
2007-04-19,30.315,30.506,29.867,30.251,323913,0
2007-04-20,30.563,30.775,30.295,30.493,316584,0
2007-04-23,30.67,30.756,30.203,30.315,249318,0
2007-04-24,30.157,30.493,30.138,30.307,265252,0
2007-04-25,30.848,32.335,30.797,32.273,769526,0
2007-04-26,32.309,32.622,31.811,32.331,466482,0
2007-04-27,32.265,32.705,31.911,32.664,272162,0
2007-04-30,32.592,32.592,32.066,32.066,146094,0
2007-05-01,31.996,32.648,31.953,32.414,147643,0
2007-05-02,32.398,32.967,32.358,32.941,165695,0
2007-05-03,32.797,33.372,32.797,33.195,236201,0
2007-05-04,33.329,34.33,33.329,34.102,206447,0
2007-05-07,34.268,34.535,34.061,34.251,1099224,0
2007-05-08,33.968,34.556,33.57,34.506,366926,0
2007-05-09,34.33,35.656,34.28,35.605,398512,0
2007-05-10,35.775,36.28,35.047,35.08,244238,0
2007-05-11,35.26,35.756,35.209,35.528,339146,0
2007-05-14,35.28,35.543,35.047,35.194,200525,0
2007-05-15,35.636,35.636,34.82,35.01,283161,0
2007-05-16,35.187,35.243,34.678,34.828,283020,0
2007-05-17,34.811,35.187,34.811,35.095,122967,0
2007-05-18,35.272,35.572,35.059,35.4,485801,0
2007-05-21,35.579,35.579,35.292,35.536,390899,0
2007-05-22,35.52,36.123,35.45,36.087,102099,0
2007-05-23,36.266,36.266,34.833,35.202,328427,0
2007-05-24,35.378,35.378,33.747,33.996,283723,0
2007-05-25,34.102,34.102,33.499,33.803,624842,0
2007-05-29,33.803,34.079,33.692,33.982,253126,0
2007-05-30,33.628,34.047,33.628,34.002,349718,0
2007-05-31,32.67,35.465,32.67,34.847,276390,0
2007-06-01,34.847,35.137,34.635,34.796,299943,0
2007-06-04,34.796,34.847,34.209,34.294,221254,0
2007-06-05,34.224,34.535,33.989,34.372,203064,0
2007-06-06,34.195,34.195,32.754,33.506,503288,0
2007-06-07,33.613,33.684,33.011,33.399,449841,0
2007-06-08,33.067,34.663,33.067,34.465,621600,0
2007-06-11,34.748,35.512,34.748,35.272,344223,0
2007-06-12,35.315,35.315,34.67,34.995,112671,0
2007-06-13,35.172,35.286,34.854,35.095,158082,0
2007-06-14,35.272,36.025,35.272,35.458,597062,0
2007-06-15,35.458,35.536,34.847,35.031,436446,0
2007-06-18,34.946,35.16,34.735,35.16,187411,0
2007-06-19,35.066,35.712,35.066,35.441,479314,0
2007-06-20,35.386,35.528,34.783,34.796,128183,0
2007-06-21,34.748,35.484,34.563,35.215,452807,0
2007-06-22,35.243,35.286,34.655,34.889,157232,0
2007-06-25,34.82,34.868,33.939,34.009,113237,0
2007-06-26,34.041,34.366,33.486,33.549,132130,0
2007-06-27,33.563,34.159,33.252,34.053,183042,0
2007-06-28,34.151,34.882,34.009,34.415,241419,0
2007-06-29,34.457,34.976,34.457,34.976,252560,0
2007-07-02,34.776,35.484,34.776,35.08,446314,0
2007-07-03,34.995,35.512,34.932,35.471,248750,0
2007-07-05,35.826,36.259,35.812,36.025,797027,0
2007-07-06,36.273,37.115,36.273,36.769,1375899,0
2007-07-09,36.94,37.025,36.131,36.669,853150,0
2007-07-10,36.38,36.492,35.863,35.925,413883,0
2007-07-11,36.123,37.074,35.883,36.683,747105,0
2007-07-12,36.739,38.016,36.739,37.981,665317,0
2007-07-13,38.215,38.266,37.499,37.74,231266,0
2007-07-16,37.726,38.335,37.676,37.903,226615,0
2007-07-17,38.008,38.293,37.938,38.08,121412,0
2007-07-18,38.008,38.201,37.55,38.172,129172,0
2007-07-19,38.08,38.151,37.67,37.868,249458,0
2007-07-20,38.151,38.151,37.422,37.641,308824,0
2007-07-23,37.888,37.896,36.081,36.393,714248,0
2007-07-24,36.393,36.393,34.216,34.741,1091326,0
2007-07-25,35.932,36.64,35.231,36.194,823253,0
2007-07-26,35.812,35.812,32.797,34.465,992757,0
2007-07-27,34.391,34.497,33.563,34.117,584513,0
2007-07-30,34.002,34.378,33.336,34.041,760501,0
2007-07-31,34.882,35.344,34.314,34.479,312915,0
2007-08-01,34.465,34.598,32.888,33.3,856535,0
2007-08-02,33.265,34.047,32.883,34.009,708327,0
2007-08-03,34.002,34.535,33.201,33.422,532479,0
2007-08-06,34.111,34.294,33.407,34.181,1046905,0
2007-08-07,33.861,34.535,33.664,34.33,208702,0
2007-08-08,34.33,35.52,34.33,35.465,477765,0
2007-08-09,34.925,34.925,33.513,33.925,1146743,0
2007-08-10,33.329,35.5,32.407,35.344,795615,0
2007-08-13,35.676,36.228,35.144,35.589,338579,0
2007-08-14,35.649,36.174,34.159,34.443,318978,0
2007-08-15,34.535,34.635,32.81,32.849,440393,0
2007-08-16,32.302,32.414,28.4,30.775,1648200,0
2007-08-17,31.414,31.663,30.196,30.834,957501,0
2007-08-20,31.201,31.988,30.691,31.903,770374,0
2007-08-21,31.613,32.287,31.613,32.109,446456,0
2007-08-22,32.569,34.465,32.569,34.132,379475,0
2007-08-23,33.932,35.223,33.734,34.124,703534,0
2007-08-24,34.061,35.436,34.061,35.356,385680,0
2007-08-27,35.031,35.194,34.497,34.833,178105,0
2007-08-28,34.428,34.67,33.579,33.968,268777,0
2007-08-29,34.047,34.96,34.002,34.84,175567,0
2007-08-30,34.663,35.994,34.435,35.371,235779,0
2007-08-31,35.528,36.167,35.45,35.791,134248,0
2007-09-04,36.591,36.621,35.697,35.938,225203,0
2007-09-05,35.796,36.06,35.272,35.458,140453,0
2007-09-06,35.458,35.91,35.137,35.436,121696,0
2007-09-07,35.088,35.088,34.351,34.925,224781,0
2007-09-10,34.925,34.925,34.053,34.087,277803,0
2007-09-11,34.102,35.458,34.102,35.441,133400,0
2007-09-12,35.422,35.556,34.563,34.811,211103,0
2007-09-13,34.868,35.89,34.776,34.847,245650,0
2007-09-14,34.497,34.803,34.224,34.506,250303,0
2007-09-17,34.385,34.875,34.294,34.712,160902,0
2007-09-18,34.918,36.025,34.33,35.741,413602,0
2007-09-19,36.201,36.804,35.627,35.676,239729,0
2007-09-20,35.506,36.167,35.408,35.589,186283,0
2007-09-21,35.988,36.186,35.492,35.883,107033,0
2007-09-24,35.636,36.266,35.408,36.025,103930,0
2007-09-25,35.982,36.988,35.598,36.932,509495,0
2007-09-26,37.556,37.945,36.932,37.583,721161,0
2007-09-27,37.477,38.569,37.245,38.408,786024,0
2007-09-28,38.145,38.881,37.975,38.72,670109,0
2007-10-01,38.72,39.251,38.676,39.158,560819,0
2007-10-02,39.158,39.337,38.804,39.307,490877,0
2007-10-03,39.002,39.315,38.781,38.896,92084,0
2007-10-04,38.648,38.812,38.414,38.506,154978,0
2007-10-05,38.89,39.299,38.464,38.614,217872,0
2007-10-08,38.506,39.364,38.45,39.117,104917,0
2007-10-09,38.987,39.299,38.881,39.102,557436,0
2007-10-10,38.932,39.385,38.896,39.259,178387,0
2007-10-11,39.421,39.774,38.632,38.812,141724,0
2007-10-12,38.788,39.577,38.655,39.458,89119,0
2007-10-15,39.251,39.293,38.583,38.924,118314,0
2007-10-16,38.804,39.909,38.626,39.774,165837,0
2007-10-17,39.996,40.746,39.689,40.717,113094,0
2007-10-18,40.421,41.146,40.068,40.868,160757,0
2007-10-19,40.868,40.96,39.774,39.924,210538,0
2007-10-22,39.861,40.06,38.471,38.69,404436,0
2007-10-23,39.285,40.464,39.18,40.259,329414,0
2007-10-24,40.222,40.45,39.229,39.626,279070,0
2007-10-25,39.221,39.87,38.869,39.443,248611,0
2007-10-26,39.221,39.675,38.471,39.06,202783,0
2007-10-29,39.002,39.025,37.862,37.968,277238,0
2007-10-30,37.726,37.755,36.38,36.869,308122,0
2007-10-31,36.88,37.795,36.52,37.193,537131,0
2007-11-01,37.074,37.095,35.903,36.415,451251,0
2007-11-02,36.832,36.959,35.784,36.073,321092,0
2007-11-05,35.982,36.734,35.704,35.925,638785,0
2007-11-06,36.096,36.449,35.869,36.201,295716,0
2007-11-07,36.081,36.159,35.605,35.697,191544,0
2007-11-08,36.832,36.832,34.366,35.378,311927,0
2007-11-09,34.889,35.243,34.323,34.465,266663,0
2007-11-12,34.173,34.84,34.173,34.485,477392,0
2007-11-13,34.522,35.556,34.522,35.363,710582,0
2007-11-14,35.656,35.747,34.897,35.031,294725,0
2007-11-15,34.96,35.231,33.875,34.378,140313,0
2007-11-16,34.307,34.833,33.399,34.443,198835,0
2007-11-19,33.96,34.314,33.108,33.499,226200,0
2007-11-20,33.585,34.236,33.153,33.833,201371,0
2007-11-21,33.271,33.812,32.302,32.477,348818,0
2007-11-23,32.452,32.754,31.768,32.622,94438,0
2007-11-26,32.769,33.549,32.365,32.422,340134,0
2007-11-27,32.605,32.933,31.231,31.948,447304,0
2007-11-28,31.948,32.523,31.832,32.224,591000,0
2007-11-29,32.705,32.763,31.636,31.911,224781,0
2007-11-30,32.194,32.599,31.792,32.569,723835,0
2007-12-03,32.245,32.67,32.123,32.302,749363,0
2007-12-04,32.097,32.912,31.847,32.797,368618,0
2007-12-05,33.153,34.271,33.037,33.918,507375,0
2007-12-06,33.579,34.529,33.579,34.074,165413,0
2007-12-07,34.165,34.655,34.165,34.529,223229,0
2007-12-10,34.741,34.854,34.457,34.563,142568,0
2007-12-11,34.678,34.678,32.797,33.06,228025,0
2007-12-12,33.649,33.996,32.131,32.569,338438,0
2007-12-13,32.131,33.607,31.811,32.438,258679,0
2007-12-14,32.414,33.037,32.187,32.727,191219,0
2007-12-17,32.856,32.856,31.52,31.806,221994,0
2007-12-18,31.776,32.463,31.201,31.839,201795,0
2007-12-19,31.619,32.245,31.414,31.651,423755,0
2007-12-20,31.642,32.746,31.642,32.691,232534,0
2007-12-21,33.139,33.579,32.99,33.579,252187,0
2007-12-24,33.769,34.009,33.591,33.954,29894,0
2007-12-26,33.847,33.883,33.359,33.791,45549,0
2007-12-27,33.642,33.642,32.335,32.335,126632,0
2007-12-28,32.563,32.776,31.94,32.089,106326,0
2007-12-31,32.089,32.089,31.274,31.651,191781,0
2008-01-02,31.911,31.911,30.017,30.315,332658,0
2008-01-03,30.464,31.466,30.295,31.345,230279,0
2008-01-04,31.187,31.187,30.273,30.486,258482,0
2008-01-07,30.444,31.741,30.444,30.926,277943,0
2008-01-08,31.238,32.523,30.94,32.151,749714,0
2008-01-09,32.16,33.095,31.705,33.095,786589,0
2008-01-10,33.003,33.803,32.499,33.386,1678520,0
2008-01-11,33.366,33.399,31.741,32.003,1304261,0
2008-01-14,32.265,32.393,31.557,31.811,334883,0
2008-01-15,31.55,31.727,31.201,31.466,240646,0
2008-01-16,31.207,31.357,29.968,30.804,393386,0
2008-01-17,31.024,31.301,29.513,29.818,204615,0
2008-01-18,29.854,29.961,28.55,28.79,932965,0
2008-01-22,27.976,28.735,27.912,28.217,868521,0
2008-01-23,27.806,28.179,26.033,28.145,1037317,0
2008-01-24,28.302,29.536,28.108,29.536,275687,0
2008-01-25,29.579,30.629,29.579,30.365,814932,0
2008-01-28,30.138,30.302,28.955,29.393,651066,0
2008-01-29,29.344,29.818,28.664,29.131,705507,0
2008-01-30,29.146,30.259,29.095,30.196,428269,0
2008-01-31,29.494,30.577,29.43,30.408,453599,0
2008-02-01,30.585,30.926,29.861,30.775,479877,0
2008-02-04,30.529,31.839,30.393,30.499,268498,0
2008-02-05,30.266,30.371,29.551,29.607,246842,0
2008-02-06,29.551,31.003,29.551,30.718,502725,0
2008-02-07,30.726,31.855,30.339,31.713,638946,0
2008-02-08,31.691,32.72,31.175,31.557,1366020,0
2008-02-11,31.627,32.025,30.75,31.443,949098,0
2008-02-12,31.651,32.549,31.627,31.832,477729,0
2008-02-13,32.173,32.173,31.734,32.046,275548,0
2008-02-14,32.331,32.523,31.394,32.287,234936,0
2008-02-15,32.216,32.507,31.371,31.748,325748,0
2008-02-19,31.89,33.479,31.89,32.544,542632,0
2008-02-20,32.635,33.428,32.224,33.359,460701,0
2008-02-21,33.479,34.041,33.207,33.841,352825,0
2008-02-22,33.892,33.996,33.366,33.996,190798,0
2008-02-25,33.954,34.195,33.366,34.032,323069,0
2008-02-26,33.96,34.875,32.817,34.684,328145,0
2008-02-27,34.67,34.875,34.188,34.691,848074,0
2008-02-28,34.181,34.691,34.067,34.139,198409,0
2008-02-29,34.032,34.181,32.47,32.599,171196,0
2008-03-03,32.335,32.592,31.613,32.431,424882,0
2008-03-04,32.398,32.544,31.215,31.627,366592,0
2008-03-05,31.705,32.605,31.166,32.528,402178,0
2008-03-06,32.528,32.863,31.314,31.512,586488,0
2008-03-07,31.024,31.301,30.393,30.873,298955,0
2008-03-10,30.712,31.314,29.479,29.748,307273,0
2008-03-11,29.983,31.138,29.925,30.989,173943,0
2008-03-12,30.968,31.543,30.438,30.499,330117,0
2008-03-13,29.813,31.195,29.536,31.166,332531,0
2008-03-14,31.13,31.407,29.99,30.705,305018,0
2008-03-17,29.961,31.04,29.712,30.479,271172,0
2008-03-18,31.066,32.398,30.975,32.302,286969,0
2008-03-19,32.265,32.393,30.756,30.782,217448,0
2008-03-20,30.67,30.94,29.975,30.712,186283,0
2008-03-24,30.756,32.302,30.756,31.948,300369,0
2008-03-25,31.776,32.577,31.734,32.386,99842,0
2008-03-26,32.386,32.47,32.025,32.258,158361,0
2008-03-27,32.507,33.003,32.224,32.452,104208,0
2008-03-28,32.592,32.676,31.323,31.565,180359,0
2008-03-31,31.591,32.216,31.095,31.911,478893,0
2008-04-01,32.438,33.486,32.38,33.089,281045,0
2008-04-02,33.024,34.287,32.797,33.697,307260,0
2008-04-03,33.506,33.989,33.379,33.712,177539,0
2008-04-04,33.563,34.471,33.239,33.684,271880,0
2008-04-07,33.812,34.735,33.705,34.209,233807,0
2008-04-08,33.649,34.173,33.649,34.079,375527,0
2008-04-09,34.079,34.224,32.47,32.769,526556,0
2008-04-10,32.826,32.926,31.953,32.358,475648,0
2008-04-11,31.734,31.748,30.066,30.21,643881,0
2008-04-14,30.174,30.423,29.513,29.599,363199,0
2008-04-15,29.643,30.203,29.543,30.003,1256885,0
2008-04-16,30.152,30.726,30.103,30.371,158265,0
2008-04-17,30.352,30.479,30.025,30.287,190288,0
2008-04-18,30.705,30.743,30.196,30.315,159377,0
2008-04-21,30.493,30.577,30.132,30.479,321698,0
2008-04-22,30.287,30.514,30.118,30.259,616251,0
2008-04-23,30.593,30.599,29.818,29.917,458029,0
2008-04-24,29.99,30.259,29.712,29.79,368809,0
2008-04-25,29.706,30.429,29.677,29.961,543830,0
2008-04-28,29.925,30.025,29.301,29.337,486939,0
2008-04-29,29.181,29.366,28.365,28.469,398088,0
2008-04-30,28.437,29.124,28.437,28.981,212184,0
2008-05-01,29.131,29.21,28.968,29.166,126756,0
2008-05-02,29.261,29.52,29.14,29.43,152549,0
2008-05-05,29.784,30.315,29.472,30.01,391200,0
2008-05-06,30.017,30.079,29.43,29.925,889430,0
2008-05-07,29.43,29.464,28.898,28.904,766935,0
2008-05-08,29.14,29.14,28.258,28.393,637983,0
2008-05-09,28.336,28.373,26.095,26.14,2089895,0
2008-05-12,26.018,26.444,25.875,26.025,598281,0
2008-05-13,25.962,25.962,24.883,25.175,1530943,0
2008-05-14,25.246,25.423,24.925,25.131,1892381,0
2008-05-15,25.351,25.921,25.076,25.65,981037,0
2008-05-16,25.749,26.509,25.67,26.479,472420,0
2008-05-19,26.501,26.947,26.354,26.479,522624,0
2008-05-20,26.151,26.151,25.536,25.856,384867,0
2008-05-21,25.856,25.856,24.705,24.869,1748475,0
2008-05-22,24.869,24.869,24.068,24.261,1403617,0
2008-05-23,24.393,24.608,23.79,23.863,690972,0
2008-05-27,24.529,24.557,24.202,24.453,1049114,0
2008-05-28,24.478,24.537,23.259,23.281,2727105,0
2008-05-29,23.217,24.672,23.217,24.537,1806051,0
2008-05-30,24.253,25.267,24.253,25.089,1128044,0
2008-06-02,25.18,25.429,24.828,25.351,978812,0
2008-06-03,25.544,25.67,25.267,25.544,1601704,0
2008-06-04,25.613,25.883,25.387,25.45,400473,0
2008-06-05,25.378,25.883,25.296,25.55,525048,0
2008-06-06,25.536,25.536,23.949,24.179,964444,0
2008-06-09,24.415,24.415,23.849,24.155,326698,0
2008-06-10,23.969,24.381,23.933,24.06,565886,0
2008-06-11,23.79,24.323,23.79,24.053,1207777,0
2008-06-12,23.92,24.31,23.799,23.892,448878,0
2008-06-13,24.132,24.5,23.615,23.755,698595,0
2008-06-16,23.571,24.634,23.508,24.361,774986,0
2008-06-17,24.415,24.784,24.132,24.261,673874,0
2008-06-18,24.323,24.323,23.593,23.75,425099,0
2008-06-19,23.777,24.041,23.684,23.897,504931,0
2008-06-20,23.963,23.963,23.098,23.729,477538,0
2008-06-23,23.762,23.897,22.713,22.805,401813,0
2008-06-24,22.757,22.934,22.522,22.614,967550,0
2008-06-25,23.098,23.464,22.181,22.393,738276,0
2008-06-26,21.848,22.301,21.275,21.36,860901,0
2008-06-27,21.345,21.372,20.878,20.878,1111685,0
2008-06-30,21.04,21.04,20.531,20.828,750937,0
2008-07-01,20.57,21.259,20.507,20.977,633857,0
2008-07-02,21.111,21.302,20.579,21.154,571791,0
2008-07-03,21.133,21.387,20.883,21.282,444492,0
2008-07-07,21.055,21.82,20.665,21.182,709234,0
2008-07-08,21.083,21.488,20.65,21.182,875225,0
2008-07-09,20.288,20.431,18.706,18.736,1850248,0
2008-07-10,19.054,19.154,18.295,18.565,855566,0
2008-07-11,18.437,18.623,17.452,18.594,809270,0
2008-07-14,18.792,18.941,18.446,18.821,510923,0
2008-07-15,18.785,19.273,18.216,19.11,529854,0
2008-07-16,18.403,20.324,17.891,20.217,1661034,0
2008-07-17,20.495,21.145,20.04,21.083,1014068,0
2008-07-18,20.907,21.41,20.324,20.843,442080,0
2008-07-21,21.133,21.323,20.728,20.907,618380,0
2008-07-22,20.883,22.239,20.516,22.203,1649573,0
2008-07-23,22.216,22.89,22.146,22.849,711522,0
2008-07-24,22.614,22.757,21.338,21.628,971513,0
2008-07-25,21.735,21.948,21.31,21.488,438737,0
2008-07-28,22.372,22.372,20.705,21.141,366727,0
2008-07-29,21.403,21.968,21.36,21.848,277167,0
2008-07-30,21.983,22.287,20.911,21.145,986217,0
2008-07-31,21.141,21.331,20.698,21.062,497417,0
2008-08-01,21.19,21.331,20.531,20.778,451504,0
2008-08-04,21.062,21.062,20.453,20.869,436413,0
2008-08-05,20.155,20.698,20.147,20.394,798006,0
2008-08-06,20.453,20.65,19.856,20.054,1170179,0
2008-08-07,20.75,20.75,19.319,19.422,768682,0
2008-08-08,19.615,19.942,19.148,19.479,704345,0
2008-08-11,19.679,20.253,19.359,19.942,636314,0
2008-08-12,19.997,20.119,19.595,19.77,410917,0
2008-08-13,19.608,19.778,19.359,19.762,398689,0
2008-08-14,19.672,19.686,19.466,19.595,296638,0
2008-08-15,19.414,20.288,19.414,19.921,592299,0
2008-08-18,19.77,19.947,19.531,19.905,310783,0
2008-08-19,19.843,19.947,19.656,19.792,294990,0
2008-08-20,19.826,20.507,19.578,20.4,506154,0
2008-08-21,20.28,20.891,20.233,20.239,593668,0
2008-08-22,20.28,20.579,20.246,20.523,231648,0
2008-08-25,20.495,20.911,20.26,20.595,327561,0
2008-08-26,20.705,20.705,19.926,20.28,278455,0
2008-08-27,20.296,20.296,19.856,20.139,217042,0
2008-08-28,20.104,20.56,20.075,20.523,204055,0
2008-08-29,20.758,20.758,20.047,20.203,175888,0
2008-09-02,20.595,20.843,20.28,20.728,413692,0
2008-09-03,20.692,21.04,20.367,20.464,259527,0
2008-09-04,20.523,20.536,19.572,19.672,309127,0
2008-09-05,19.319,19.784,19.319,19.608,321611,0
2008-09-08,19.861,19.861,19.219,19.431,351215,0
2008-09-09,19.861,19.861,19.232,19.359,548226,0
2008-09-10,19.273,19.622,19.24,19.389,329046,0
2008-09-11,19.148,19.63,19.075,19.538,397952,0
2008-09-12,19.634,20.57,19.595,20.217,362432,0
2008-09-15,19.578,19.921,19.019,19.5,763845,0
2008-09-16,19.5,19.926,18.792,19.815,991720,0
2008-09-17,18.87,19.296,18.387,18.764,564831,0
2008-09-18,19.31,19.31,17.878,18.358,965982,0
2008-09-19,19.148,19.686,18.814,18.935,594086,0
2008-09-22,19.219,19.326,18.935,19.04,311381,0
2008-09-23,19.643,20.387,18.913,19.181,436470,0
2008-09-24,19.06,19.21,18.744,18.935,293653,0
2008-09-25,19.326,19.389,18.827,19.069,398573,0
2008-09-26,19.06,19.06,18.487,18.649,372142,0
2008-09-29,18.644,18.644,17.274,17.41,464487,0
2008-09-30,17.418,18.275,17.259,18.125,414132,0
2008-10-01,17.552,18.175,17.204,17.678,364301,0
2008-10-02,17.501,17.566,16.424,16.58,333361,0
2008-10-03,17.372,17.372,16.29,16.361,370306,0
2008-10-06,15.707,15.959,14.076,14.901,617373,0
2008-10-07,14.863,15.586,13.943,13.991,360725,0
2008-10-08,12.772,14.488,12.772,13.97,640059,0
2008-10-09,14.225,14.445,12.7,12.921,654888,0
2008-10-10,12.764,12.764,11.261,11.957,545044,0
2008-10-13,12.764,13.26,11.942,13.26,505505,0
2008-10-14,13.984,14.006,13.495,13.898,534407,0
2008-10-15,14.197,14.197,12.899,12.942,359177,0
2008-10-16,12.73,13.709,12.128,13.684,594446,0
2008-10-17,13.835,14.29,13.332,14.111,725178,0
2008-10-20,14.359,14.835,14.31,14.611,302248,0
2008-10-21,14.468,14.543,13.684,13.744,348408,0
2008-10-22,13.736,13.736,12.644,12.856,430181,0
2008-10-23,13,13.014,12.474,12.756,359866,0
2008-10-24,11.531,12.119,11.524,11.977,725368,0
2008-10-27,11.724,12.155,10.934,10.934,657029,0
2008-10-28,10.453,11.814,10.36,11.673,1000254,0
2008-10-29,11.629,13.721,11.544,13.156,636770,0
2008-10-30,13.203,13.453,12.779,13.07,968993,0
2008-10-31,13.014,13.133,12.041,12.956,1328983,0
2008-11-03,13.083,13.956,13.083,13.814,719262,0
2008-11-04,14.332,14.368,13.459,13.728,944263,0
2008-11-05,13.684,13.709,12.736,12.872,1234458,0
2008-11-06,12.906,13.579,12.779,13.097,1251882,0
2008-11-07,13.19,13.744,12.929,13.368,1069612,0
2008-11-10,13.445,13.572,12.85,13.537,301225,0
2008-11-11,13.537,13.905,13.325,13.671,566049,0
2008-11-12,13.083,13.495,12.658,12.836,382375,0
2008-11-13,12.692,13.593,12.355,13.586,386642,0
2008-11-14,13.372,13.718,12.687,12.906,340048,0
2008-11-17,12.756,13.459,12.756,12.786,385069,0
2008-11-18,12.786,12.899,12.44,12.772,320643,0
2008-11-19,12.636,13.09,12.529,12.764,643220,0
2008-11-20,12.525,12.525,12.02,12.375,617296,0
2008-11-21,12.176,13.842,12.176,13.545,962944,0
2008-11-24,13.488,14.422,13.445,14.148,451368,0
2008-11-25,14.397,14.65,14.09,14.502,292508,0
2008-11-26,14.509,15.415,14.381,14.907,176654,0
2008-11-28,15.167,16.495,15.113,15.743,334133,0
2008-12-01,14.955,15.671,14.177,14.177,372265,0
2008-12-02,14.397,14.714,14.069,14.708,315197,0
2008-12-03,15.134,15.155,14.397,14.907,269601,0
2008-12-04,14.657,15.326,14.381,14.472,252641,0
2008-12-05,14.472,14.472,13.615,14.281,541977,0
2008-12-08,14.629,15.26,14.594,15.162,185894,0
2008-12-09,14.907,15.389,14.687,14.765,328884,0
2008-12-10,15.403,15.403,14.552,14.702,579714,0
2008-12-11,15.054,15.234,14.368,14.502,266428,0
2008-12-12,14.324,14.751,14.324,14.702,179413,0
2008-12-15,14.693,14.693,14.006,14.31,228728,0
2008-12-16,14.332,15.666,14.332,15.523,508365,0
2008-12-17,15.118,15.515,14.962,15.318,585823,0
2008-12-18,15.365,15.671,14.949,15.034,414508,0
2008-12-19,14.523,15.593,14.523,15.397,425927,0
2008-12-22,15.225,16.012,15.061,15.784,392268,0
2008-12-23,15.693,16.602,15.622,15.97,411124,0
2008-12-24,16.133,16.133,15.53,15.771,522468,0
2008-12-26,15.97,15.997,15.515,15.765,177330,0
2008-12-29,15.857,15.857,15.523,15.578,219506,0
2008-12-30,15.651,15.658,15.415,15.593,155075,0
2008-12-31,15.593,16.416,15.523,16.324,418871,0
2009-01-02,16.452,16.621,16.182,16.268,341075,0
2009-01-05,15.546,16.268,15.546,16.191,476544,0
2009-01-06,16.274,16.613,15.892,16.367,699889,0
2009-01-07,16.31,16.374,15.666,15.906,407375,0
2009-01-08,15.828,15.828,15.204,15.281,327956,0
2009-01-09,15.345,15.381,14.672,14.672,207230,0
2009-01-12,14.488,14.751,14.233,14.46,198898,0
2009-01-13,14.46,14.46,14.09,14.225,442460,0
2009-01-14,13.913,13.913,13.09,13.203,778833,0
2009-01-15,13.174,13.372,12.636,13.182,813882,0
2009-01-16,13.601,13.601,12.85,13.297,584728,0
2009-01-20,12.948,13.297,12.906,13.196,902933,0
2009-01-21,13.19,13.638,12.899,13.638,519458,0
2009-01-22,13.34,13.473,13.07,13.404,297914,0
2009-01-23,12.644,13.26,12.608,13.26,501403,0
2009-01-26,13.124,13.332,12.801,13.247,212093,0
2009-01-27,13.09,13.22,12.942,13.19,231133,0
2009-01-28,13.268,13.807,13.203,13.728,122403,0
2009-01-29,13.431,13.828,13.19,13.19,171040,0
2009-01-30,12.786,13.509,12.786,13.26,232639,0
2009-02-02,12.808,13.24,12.552,13.122,356119,0
2009-02-03,13.122,13.38,12.872,13.311,217914,0
2009-02-04,13.22,13.453,12.808,12.956,159556,0
2009-02-05,12.906,13.141,12.481,13.041,265032,0
2009-02-06,12.893,13.559,12.893,13.495,135377,0
2009-02-09,13.63,13.885,13.615,13.807,140900,0
2009-02-10,13.785,13.921,13.459,13.467,175221,0
2009-02-11,13.652,13.693,13.274,13.488,86910,0
2009-02-12,13.438,13.652,13.26,13.332,213384,0
2009-02-13,13.077,13.495,12.942,13.467,131849,0
2009-02-17,13.196,13.411,12.828,13.226,180490,0
2009-02-18,13.149,13.149,12.558,12.658,216066,0
2009-02-19,12.692,12.884,12.458,12.487,126132,0
2009-02-20,12.395,12.395,11.801,12.128,238553,0
2009-02-23,12.097,12.362,12.02,12.041,121761,0
2009-02-24,11.992,12.029,11.736,11.998,355930,0
2009-02-25,11.856,12.379,11.763,12.283,155009,0
2009-02-26,12.26,12.595,12.19,12.339,203282,0
2009-02-27,11.822,12.409,11.763,12.049,458375,0
2009-03-02,11.516,11.785,10.991,11.24,162099,0
2009-03-03,10.752,11.352,10.752,10.998,321112,0
2009-03-04,11.7,11.7,11.042,11.474,406520,0
2009-03-05,10.487,11.454,10.487,11.418,223687,0
2009-03-06,11.454,11.48,10.532,10.752,770180,0
2009-03-09,10.447,10.7,9.892,10.226,336415,0
2009-03-10,10.425,10.979,10.36,10.979,496852,0
2009-03-11,11.105,11.36,10.884,11.339,194877,0
2009-03-12,11.347,11.48,10.998,11.418,248912,0
2009-03-13,11.488,12.069,11.438,11.871,232353,0
2009-03-16,11.95,12.425,11.751,11.984,143146,0
2009-03-17,11.984,12.255,11.849,12.128,341815,0
2009-03-18,12.239,12.629,12.148,12.451,262795,0
2009-03-19,12.518,12.764,12.26,12.545,1147349,0
2009-03-20,12.545,12.552,12.049,12.075,200563,0
2009-03-23,12.29,12.723,12.268,12.644,112059,0
2009-03-24,12.764,12.884,12.311,12.347,170504,0
2009-03-25,12.347,12.636,11.885,12.155,233777,0
2009-03-26,11.51,12.992,11.51,12.545,235927,0
2009-03-27,12.552,12.786,12.247,12.608,523032,0
2009-03-30,11.822,12.608,11.744,12.552,511844,0
2009-03-31,12.623,13.247,12.623,12.942,276699,0
2009-04-01,13.311,13.311,12.749,12.921,207385,0
2009-04-02,13.19,13.928,13.113,13.677,211949,0
2009-04-03,13.828,14.233,13.652,13.835,163294,0
2009-04-06,13.878,13.885,13.509,13.509,180063,0
2009-04-07,13.353,13.502,12.913,12.976,157702,0
2009-04-08,13.174,13.467,13.174,13.431,98527,0
2009-04-09,13.956,13.97,13.537,13.963,75993,0
2009-04-13,13.97,14.359,13.757,14.339,87787,0
2009-04-14,14.14,14.332,13.976,14.14,102297,0
2009-04-15,13.835,14.372,13.835,14.182,202214,0
2009-04-16,14.26,14.815,14.041,14.672,117510,0
2009-04-17,14.744,14.962,14.636,14.901,151241,0
2009-04-20,14.792,14.901,14.155,14.359,205399,0
2009-04-21,13.905,14.751,13.793,14.564,212069,0
2009-04-22,14.693,15.333,14.602,14.849,224105,0
2009-04-23,15.097,15.941,14.962,15.777,395509,0
2009-04-24,15.897,17.481,15.446,17.083,525896,0
2009-04-27,15.87,15.87,13.122,14.17,1295144,0
2009-04-28,14.354,14.977,14.269,14.65,1564767,0
2009-04-29,14.445,14.97,14.205,14.856,497235,0
2009-04-30,14.815,15.049,14.217,14.58,411825,0
2009-05-01,14.468,14.564,14.182,14.368,207856,0
2009-05-04,14.843,15.105,14.62,14.751,333029,0
2009-05-05,14.962,15.105,14.751,14.921,382301,0
2009-05-06,15.013,15.013,14.538,14.822,326543,0
2009-05-07,15.225,15.43,14.856,15.147,549695,0
2009-05-08,15.381,15.666,14.892,15.493,419531,0
2009-05-11,15.565,15.636,15.248,15.558,2075967,0
2009-05-12,15.558,15.586,15.034,15.273,349232,0
2009-05-13,15.241,15.241,14.616,14.702,236213,0
2009-05-14,14.664,15.091,14.664,15.067,118766,0
2009-05-15,14.892,15.397,14.892,15.333,343050,0
2009-05-18,15.333,15.693,15.296,15.609,315017,0
2009-05-19,15.693,16.098,15.558,15.941,498753,0
2009-05-20,15.601,15.601,15.006,15.041,294551,0
2009-05-21,14.934,15.013,14.564,14.693,147003,0
2009-05-22,14.347,14.765,14.347,14.643,107127,0
2009-05-26,14.643,15.234,14.643,15.195,659157,0
2009-05-27,15.358,15.358,14.48,14.523,203422,0
2009-05-28,14.372,14.901,14.324,14.708,389756,0
2009-05-29,14.777,15.134,14.735,14.94,144530,0
2009-06-01,14.538,15.181,14.538,14.672,232338,0
2009-06-02,14.538,15.113,14.538,14.94,889975,0
2009-06-03,14.94,15.027,14.43,14.552,452500,0
2009-06-04,14.708,14.843,14.39,14.611,363563,0
2009-06-05,14.664,15.02,14.616,14.62,372964,0
2009-06-08,14.708,14.792,14.543,14.672,92704,0
2009-06-09,14.771,14.992,14.629,14.984,126420,0
2009-06-10,14.984,16.217,14.901,15.926,531600,0
2009-06-11,15.743,17.302,15.743,17.11,595937,0
2009-06-12,16.715,17.226,16.489,16.99,255767,0
2009-06-15,16.835,16.948,16.495,16.613,190802,0
2009-06-16,16.495,16.643,16.02,16.098,454502,0
2009-06-17,15.978,16.381,15.906,16.191,561981,0
2009-06-18,16.027,16.317,15.886,16.302,163155,0
2009-06-19,16.685,16.906,16.261,16.884,220617,0
2009-06-22,16.665,16.884,16.374,16.516,474986,0
2009-06-23,16.9,16.9,16.274,16.572,369118,0
2009-06-24,16.757,17.11,16.757,16.955,249599,0
2009-06-25,16.869,17.951,16.843,17.85,312163,0
2009-06-26,17.764,18.075,17.659,17.919,325504,0
2009-06-29,17.999,18.146,17.778,18.082,337947,0
2009-06-30,18.125,18.324,17.857,18.197,220289,0
2009-07-01,18.019,18.785,18.019,18.594,253424,0
2009-07-02,17.962,18.365,17.778,18.331,88464,0
2009-07-06,17.828,17.999,17.473,17.943,175936,0
2009-07-07,17.927,17.927,17.445,17.693,149148,0
2009-07-08,17.686,17.707,17.182,17.452,321895,0
2009-07-09,17.693,18.011,17.488,17.87,212832,0
2009-07-10,17.778,18.061,17.63,17.991,267745,0
2009-07-13,18.041,18.387,17.842,18.105,213758,0
2009-07-14,18.146,18.373,17.962,18.295,141207,0
2009-07-15,18.453,19.019,18.446,18.968,170589,0
2009-07-16,18.629,18.835,18.458,18.776,84885,0
2009-07-17,18.814,18.855,18.586,18.764,60527,0
2009-07-20,18.898,19.226,18.75,19.075,98146,0
2009-07-21,19.31,19.439,18.785,19.273,257716,0
2009-07-22,19.282,19.713,19.226,19.608,107590,0
2009-07-23,19.706,20.771,19.615,20.516,228224,0
2009-07-24,20.16,20.479,19.706,20.027,145694,0
2009-07-27,20.133,20.133,19.63,19.75,125442,0
2009-07-28,19.784,19.784,19.175,19.382,76351,0
2009-07-29,19.522,19.545,18.85,19.219,123517,0
2009-07-30,19.46,19.487,18.885,19.082,173705,0
2009-07-31,19.075,20.006,19.075,19.792,352449,0
2009-08-03,20.127,20.523,19.99,20.464,248181,0
2009-08-04,20.303,20.636,20.006,20.57,239888,0
2009-08-05,20.523,20.806,20.155,20.621,112383,0
2009-08-06,20.843,21.253,20.843,21.091,278119,0
2009-08-07,21.182,21.623,20.948,21.275,211653,0
2009-08-10,21.253,21.403,20.948,21.083,173494,0
2009-08-11,20.962,20.962,20.564,20.636,321790,0
2009-08-12,20.636,20.806,20.246,20.296,153442,0
2009-08-13,20.416,20.464,19.969,20.083,196985,0
2009-08-14,20.16,20.6,19.706,19.756,293511,0
2009-08-17,19.699,19.77,18.814,18.927,265329,0
2009-08-18,18.997,18.997,18.453,18.623,469968,0
2009-08-19,18.473,18.72,18.091,18.431,331328,0
2009-08-20,18.146,18.664,18.055,18.537,272030,0
2009-08-21,18.855,19.515,18.649,19.351,273168,0
2009-08-24,19.46,19.77,19.382,19.578,263863,0
2009-08-25,19.572,20.246,19.572,20.167,282836,0
2009-08-26,20.303,20.303,19.622,19.663,277026,0
2009-08-27,19.663,19.861,19.401,19.713,196225,0
2009-08-28,19.679,19.807,19.538,19.656,152425,0
2009-08-31,19.46,19.46,18.295,18.558,175051,0
2009-09-01,18.26,19.019,18.232,18.246,185804,0
2009-09-02,17.8,18.339,17.8,18.075,110412,0
2009-09-03,18.508,18.885,18.417,18.814,191943,0
2009-09-04,18.792,19.195,18.764,19.195,152283,0
2009-09-08,19.288,20.19,19.288,20.133,211555,0
2009-09-09,20.133,20.288,19.744,19.969,461326,0
2009-09-10,20.075,20.551,20.061,20.409,77914,0
2009-09-11,20.531,20.531,20.182,20.351,100959,0
2009-09-14,20.175,20.488,20.119,20.303,78918,0
2009-09-15,20.351,20.5,20.075,20.167,175608,0
2009-09-16,20.203,20.423,19.422,20.346,321860,0
2009-09-17,20.26,20.82,20.26,20.812,155982,0
2009-09-18,20.636,21.323,20.464,21.302,157178,0
2009-09-21,21.025,21.239,20.97,20.984,49166,0
2009-09-22,20.997,21.197,20.564,20.97,145969,0
2009-09-23,20.763,21.133,20.698,20.784,99797,0
2009-09-24,20.954,20.954,20.431,20.686,162106,0
2009-09-25,20.57,20.784,20.027,20.035,83988,0
2009-09-28,19.982,20.862,19.792,20.835,124491,0
2009-09-29,20.828,20.997,20.339,20.394,62007,0
2009-09-30,20.423,20.65,19.99,19.99,210374,0
2009-10-01,19.905,20.119,19.296,19.396,143540,0
2009-10-02,19.545,20.359,18.941,19.082,190660,0
2009-10-05,19.254,19.439,19.082,19.326,157415,0
2009-10-06,19.466,20.139,19.466,19.778,314657,0
2009-10-07,19.869,20.061,19.595,20.047,75031,0
2009-10-08,19.956,20.453,19.956,20.127,80210,0
2009-10-09,19.964,20.472,19.964,20.127,39657,0
2009-10-12,20.246,20.984,20.196,20.891,104829,0
2009-10-13,21.032,21.032,20.812,20.984,80166,0
2009-10-14,21.133,21.36,20.899,21.019,151665,0
2009-10-15,20.728,21.055,20.692,21.013,82218,0
2009-10-16,21.04,21.197,20.65,21.075,134833,0
2009-10-19,21.04,21.197,20.899,21.141,63378,0
2009-10-20,21.013,21.111,20.317,20.523,173098,0
2009-10-21,20.564,20.849,20.416,20.446,203926,0
2009-10-22,20.309,20.309,20.097,20.196,207503,0
2009-10-23,20.155,20.317,19.947,20.182,142111,0
2009-10-26,20.211,20.359,19.148,19.148,160991,0
2009-10-27,18.695,19.396,18.614,18.913,150083,0
2009-10-28,18.387,18.771,17.878,17.955,309039,0
2009-10-29,18.502,18.606,18.275,18.453,268401,0
2009-10-30,18.565,18.565,17.693,18.055,230239,0
2009-11-02,18.175,18.494,17.911,18.183,114752,0
2009-11-03,17.729,18.458,17.729,18.431,145716,0
2009-11-04,18.473,18.671,18.232,18.395,260056,0
2009-11-05,18.446,18.637,18.373,18.437,351525,0
2009-11-06,18.431,18.531,18.295,18.473,168796,0
2009-11-09,18.602,19.564,18.537,19.545,377382,0
2009-11-10,19.651,20.239,19.522,19.835,248927,0
2009-11-11,20.089,20.139,19.728,19.77,67228,0
2009-11-12,19.75,20.011,19.099,19.14,93797,0
2009-11-13,19.219,19.8,19.202,19.736,53792,0
2009-11-16,19.686,20.068,19.686,19.99,56099,0
2009-11-17,19.975,20.111,19.835,20.083,89551,0
2009-11-18,20.111,20.119,19.558,19.744,163164,0
2009-11-19,19.601,19.601,18.913,19.175,154571,0
2009-11-20,18.968,19.736,18.961,19.713,53318,0
2009-11-23,19.897,20.416,19.367,20.28,106711,0
2009-11-24,20.104,20.246,19.913,20.111,120513,0
2009-11-25,19.947,20.16,19.835,19.969,272103,0
2009-11-27,19.359,19.815,19.248,19.474,100582,0
2009-11-30,19.686,20.089,19.259,20.054,338629,0
2009-12-01,20.089,20.665,19.99,20.324,317370,0
2009-12-02,20.57,20.743,20.394,20.409,670977,0
2009-12-03,20.544,21.16,20.479,21.048,287693,0
2009-12-04,21.133,21.537,21.075,21.442,157879,0
2009-12-07,21.366,21.55,21.289,21.36,51820,0
2009-12-08,21.323,21.522,20.899,20.984,115537,0
2009-12-09,20.997,20.997,20.387,20.531,110039,0
2009-12-10,20.431,20.659,20.376,20.495,184347,0
2009-12-11,20.439,20.439,20.203,20.296,147856,0
2009-12-14,20.4,20.771,20.351,20.771,142870,0
2009-12-15,20.856,22.081,20.6,21.976,311370,0
2009-12-16,22.111,22.586,21.983,22.559,312061,0
2009-12-17,22.444,22.729,21.983,22.729,213806,0
2009-12-18,23.026,23.175,22.552,22.835,405927,0
2009-12-21,22.826,23.004,22.231,22.308,92623,0
2009-12-22,22.331,22.984,22.324,22.863,134677,0
2009-12-23,22.856,22.962,22.686,22.871,165529,0
2009-12-24,22.984,22.984,22.72,22.89,22960,0
2009-12-28,22.89,22.984,22.614,22.736,42415,0
2009-12-29,22.757,22.784,22.409,22.5,43408,0
2009-12-30,22.261,22.352,22.111,22.301,44676,0
2009-12-31,22.274,22.347,21.897,22.166,65046,0
2010-01-04,22.331,23.332,22.181,23.318,160498,0
2010-01-05,23.188,23.956,23.188,23.769,134850,0
2010-01-06,23.807,24.089,23.499,23.969,151108,0
2010-01-07,23.769,24.202,23.679,23.976,456737,0
2010-01-08,24.125,24.424,23.956,24.167,626666,0
2010-01-11,24.175,24.28,23.183,23.976,622223,0
2010-01-12,23.996,24.004,23.63,23.743,448440,0
2010-01-13,23.956,24.367,23.75,24.232,1019518,0
2010-01-14,24.374,25.167,24.187,24.819,664054,0
2010-01-15,24.984,24.984,24.074,24.381,212397,0
2010-01-19,24.323,24.721,24.004,24.148,295797,0
2010-01-20,24.155,24.155,23.558,23.755,114211,0
2010-01-21,23.621,23.857,23.396,23.558,203806,0
2010-01-22,23.578,24.053,23.435,23.79,230381,0
2010-01-25,23.911,23.989,23.238,23.259,171530,0
2010-01-26,23.124,23.124,22.5,22.564,151016,0
2010-01-27,22.543,22.764,22.231,22.409,132242,0
2010-01-28,22.301,22.573,22.067,22.067,87080,0
2010-01-29,22.104,22.522,21.955,22.274,270070,0
2010-02-01,22.231,22.757,22.203,22.705,146257,0
2010-02-02,22.955,23.124,22.749,22.962,218980,0
2010-02-03,23.018,23.608,22.878,23.388,144072,0
2010-02-04,23.084,23.232,22.166,22.216,183407,0
2010-02-05,22.067,22.239,21.558,22.211,173408,0
2010-02-08,22.211,22.522,22.074,22.352,144016,0
2010-02-09,22.473,23.281,22.431,22.968,155841,0
2010-02-10,22.984,23.183,22.842,23.147,69802,0
2010-02-11,23.259,23.464,23.183,23.358,78008,0
2010-02-12,23.217,23.217,22.842,23.183,184465,0
2010-02-16,23.232,24.103,23.194,23.976,212339,0
2010-02-17,24.111,24.331,23.863,23.996,226138,0
2010-02-18,23.892,24.175,23.43,24.013,147041,0
2010-02-19,24.06,24.111,23.679,24.082,148157,0
2010-02-22,24.125,24.167,23.989,24.148,137407,0
2010-02-23,24.245,24.245,23.707,24.004,104934,0
2010-02-24,24.004,24.167,23.868,24.155,161793,0
2010-02-25,23.933,24.352,23.621,23.963,333036,0
2010-02-26,24.074,24.175,23.92,24.06,207169,0
2010-03-01,24.21,24.21,23.892,24.096,123261,0
2010-03-02,24.117,24.464,23.976,24.074,411271,0
2010-03-03,24.074,25.301,24.074,25.076,543544,0
2010-03-04,24.997,25.572,24.997,25.493,153566,0
2010-03-05,25.84,26.364,25.813,26.167,281711,0
2010-03-08,25.989,26.429,25.989,26.307,193488,0
2010-03-09,26.245,26.934,26.145,26.429,98424,0
2010-03-10,26.521,26.701,26.288,26.3,318005,0
2010-03-11,26.069,26.479,25.997,26.231,218252,0
2010-03-12,26.231,26.55,26.151,26.536,192192,0
2010-03-15,26.364,26.364,26.055,26.16,87374,0
2010-03-16,26.08,26.133,25.798,25.932,131412,0
2010-03-17,25.962,26.417,25.67,25.969,641231,0
2010-03-18,26.14,26.14,25.515,25.875,565642,0
2010-03-19,25.67,25.749,25.394,25.465,536426,0
2010-03-22,25.5,25.962,25.394,25.798,252712,0
2010-03-23,25.883,25.94,25.33,25.84,379479,0
2010-03-24,25.607,26.025,25.6,25.849,85097,0
2010-03-25,26.018,26.307,25.791,26.11,263723,0
2010-03-26,26.069,26.364,25.805,25.955,178510,0
2010-03-29,25.94,26.16,25.856,26.069,177676,0
2010-03-30,26.182,26.55,26.072,26.417,221853,0
2010-03-31,26.444,26.577,26.245,26.253,176978,0
2010-04-01,26.509,26.585,26.261,26.354,55306,0
2010-04-05,26.288,26.741,26.217,26.394,186058,0
2010-04-06,26.429,26.501,25.805,25.856,166384,0
2010-04-07,25.921,25.921,25.267,25.487,325670,0
2010-04-08,25.429,25.643,25.204,25.259,159474,0
2010-04-09,25.423,25.528,25.139,25.301,138077,0
2010-04-12,25.345,25.443,25.287,25.309,139386,0
2010-04-13,25.479,25.493,25.23,25.387,465570,0
2010-04-14,25.585,26.072,25.585,26.072,357207,0
2010-04-15,26.145,26.145,25.813,25.94,160329,0
2010-04-16,25.763,26.14,25.097,25.23,204016,0
2010-04-19,25.076,25.197,24.493,24.784,202728,0
2010-04-20,25.025,25.23,24.856,25.18,139000,0
2010-04-21,25.167,25.756,25.167,25.749,253924,0
2010-04-22,25.457,26.033,25.296,25.932,192333,0
2010-04-23,25.925,26.126,25.849,26.041,184305,0
2010-04-26,26.173,26.417,25.948,26.018,207860,0
2010-04-27,25.989,26.055,24.735,24.749,158976,0
2010-04-28,25.118,25.118,23.963,24.841,425565,0
2010-04-29,25.061,25.777,25.061,25.457,345264,0
2010-04-30,25.472,25.607,24.784,25.11,159310,0
2010-05-03,25.089,25.197,24.856,25.102,93900,0
2010-05-04,24.478,25.055,23.949,24.267,215280,0
2010-05-05,23.699,24.117,23.154,23.259,207693,0
2010-05-06,23.131,23.358,21.507,22.146,217420,0
2010-05-07,22.261,22.573,21.465,22.074,249576,0
2010-05-10,23.147,23.729,22.898,23.657,173629,0
2010-05-11,23.43,23.834,23.332,23.769,229819,0
2010-05-12,23.868,24.361,23.79,24.232,191260,0
2010-05-13,24.082,24.665,24.053,24.564,162699,0
2010-05-14,24.273,24.273,23.737,24.111,232796,0
2010-05-17,24.041,24.464,23.621,24.415,302720,0
2010-05-18,24.869,24.869,24.074,24.111,250631,0
2010-05-19,23.536,24.132,23.536,23.897,326939,0
2010-05-20,22.713,23.608,22.713,23.046,307327,0
2010-05-21,22.82,23.543,22.651,23.464,148675,0
2010-05-24,23.281,23.281,22.757,22.826,182144,0
2010-05-25,22.034,23.154,21.94,22.991,278268,0
2010-05-26,23.154,24.267,23.154,23.53,385025,0
2010-05-27,24.267,24.665,23.868,24.65,322358,0
2010-05-28,24.506,24.841,24.103,24.111,158726,0
2010-06-01,23.94,24.337,23.933,23.981,358458,0
2010-06-14,23.265,24.232,22.522,23.452,364869,0
2010-06-15,23.911,23.911,23.111,23.53,176470,0
2010-06-16,23.358,23.452,22.543,22.614,173138,0
2010-06-17,22.598,22.651,22.067,22.301,110191,0
2010-06-18,22.543,22.699,22.352,22.479,192909,0
2010-06-21,22.805,22.82,21.814,21.891,233070,0
2010-06-22,21.936,21.983,21.062,21.16,378716,0
2010-06-23,21.465,21.579,21.019,21.394,287628,0
2010-06-24,21.488,21.699,21.16,21.45,330641,0
2010-06-25,21.38,21.955,21.253,21.656,295104,0
2010-06-28,21.798,21.814,21.628,21.663,162313,0
2010-06-29,21.45,21.45,20.629,20.812,154685,0
2010-06-30,20.959,21.104,20.456,20.6,172876,0
2010-07-01,20.806,20.878,19.975,20.28,216761,0
2010-07-02,20.239,20.431,19.982,20.351,87991,0
2010-07-06,20.911,20.941,20.303,20.5,289204,0
2010-07-07,20.394,21.472,20.394,21.394,571532,0
2010-07-08,21.53,21.961,21.53,21.913,89858,0
2010-07-09,21.913,22.088,21.884,22.088,37277,0
2010-07-12,22.088,22.253,21.94,22.16,121514,0
2010-07-13,22.352,22.522,22.081,22.367,315918,0
2010-07-14,22.367,22.522,22.261,22.466,131294,0
2010-07-15,22.487,22.5,22.211,22.452,98823,0
2010-07-16,22.295,22.324,22.104,22.267,200218,0
2010-07-19,22.181,22.636,22.056,22.543,254068,0
2010-07-20,22.409,22.713,22.274,22.552,165403,0
2010-07-21,22.764,22.764,22.126,22.324,252125,0
2010-07-22,22.622,22.622,22.261,22.452,1014187,0
2010-07-23,22.452,23.138,22.423,23.084,88979,0
2010-07-26,22.955,23.517,22.934,23.403,343444,0
2010-07-27,23.63,23.63,23.225,23.388,259234,0
2010-07-28,23.435,23.435,22.878,23.105,113211,0
2010-07-29,23.38,23.38,22.643,22.903,161394,0
2010-07-30,22.934,23.183,22.826,23.04,524537,0
2010-08-02,23.38,23.75,23.131,23.578,451309,0
2010-08-03,23.53,23.755,23.238,23.409,690545,0
2010-08-04,23.435,23.524,22.805,22.871,160532,0
2010-08-05,22.636,22.856,22.591,22.699,515781,0
2010-08-06,22.492,22.543,22.133,22.378,326521,0
2010-08-09,22.402,22.543,22.267,22.295,171786,0
2010-08-10,21.983,22.211,21.217,21.522,325122,0
2010-08-11,21.025,21.323,20.679,21.091,195547,0
2010-08-12,20.763,21.495,20.692,21.437,498848,0
2010-08-13,21.481,21.842,21.481,21.82,144018,0
2010-08-16,21.593,22.004,21.145,22.004,162860,0
2010-08-17,22.211,22.211,21.869,22.146,401527,0
2010-08-18,22.056,22.347,22.034,22.267,287951,0
2010-08-19,22.261,22.261,21.976,22.067,789269,0
2010-08-20,21.961,21.961,21.615,21.828,290203,0
2010-08-23,21.968,21.968,21.353,21.403,141898,0
2010-08-24,21.075,21.091,20.56,20.721,1195061,0
2010-08-25,20.692,20.721,20.4,20.6,230058,0
2010-08-26,20.446,20.743,20.351,20.367,358238,0
2010-08-27,20.812,20.812,20.416,20.629,204920,0
2010-08-30,20.608,20.608,19.913,19.982,272634,0
2010-08-31,19.782,20.221,19.535,20.134,811143,0
2010-09-01,20.28,20.869,20.147,20.692,414586,0
2010-09-02,20.621,20.919,20.6,20.911,230630,0
2010-09-03,21.217,21.564,21.217,21.387,344727,0
2010-09-07,21.345,21.366,21.055,21.253,296970,0
2010-09-08,21.38,21.488,21.119,21.16,387892,0
2010-09-09,21.488,21.488,21.119,21.372,239297,0
2010-09-10,21.437,21.55,21.203,21.488,647483,0
2010-09-13,21.716,22.049,21.6,21.983,576925,0
2010-09-14,21.998,22.378,21.855,22.216,217028,0
2010-09-15,22.261,22.92,22.196,22.705,145298,0
2010-09-16,22.72,22.89,22.63,22.863,76331,0
2010-09-17,23.04,23.287,22.372,22.699,78009,0
2010-09-20,22.871,23.111,22.72,23.105,95717,0
2010-09-21,23.194,23.648,23.194,23.55,198904,0
2010-09-22,23.578,23.707,23.409,23.684,206126,0
2010-09-23,23.409,23.762,23.351,23.657,152390,0
2010-09-24,23.769,23.996,23.729,23.928,310492,0
2010-09-27,23.963,23.996,23.435,23.508,257596,0
2010-09-28,23.648,24.111,23.416,24.082,355314,0
2010-09-29,24.273,24.381,23.976,24.21,350899,0
2010-09-30,24.381,24.608,24.245,24.424,197550,0
2010-10-01,24.578,24.771,24.472,24.643,192316,0
2010-10-04,24.665,24.665,24.381,24.464,265622,0
2010-10-05,24.585,25.076,24.537,25.061,213071,0
2010-10-06,25.031,25.153,24.712,24.798,129644,0
2010-10-07,24.812,24.883,24.446,24.643,246003,0
2010-10-08,24.643,25.047,24.572,25.038,277051,0
2010-10-11,25.16,25.16,24.65,24.856,233646,0
2010-10-12,24.698,25.047,24.657,24.948,462656,0
2010-10-13,24.997,25.84,24.997,25.828,189909,0
2010-10-14,25.607,25.707,25.209,25.443,166202,0
2010-10-15,25.572,25.585,24.749,25.153,194457,0
2010-10-18,25.126,25.472,24.828,25.436,99412,0
2010-10-19,25.031,25.394,24.848,25.309,146951,0
2010-10-20,25.387,25.782,25.28,25.564,156506,0
2010-10-21,25.77,25.805,25.225,25.763,128395,0
2010-10-22,25.856,25.875,25.309,25.515,144905,0
2010-10-25,25.777,25.921,25.317,25.5,170226,0
2010-10-26,25.33,25.692,25.317,25.457,114187,0
2010-10-27,25.493,25.579,25.102,25.487,154094,0
2010-10-28,25.692,25.898,25.536,25.707,133986,0
2010-10-29,25.842,26.368,25.782,26.296,123628,0
2010-11-01,26.521,26.857,26.444,26.841,124709,0
2010-11-02,26.79,26.947,26.464,26.79,63295,0
2010-11-03,26.934,27.089,26.777,27.041,110088,0
2010-11-04,27.154,27.437,25.969,26.307,289542,0
2010-11-05,26.315,26.693,26.16,26.379,130271,0
2010-11-08,26.521,26.777,26.337,26.621,89628,0
2010-11-09,26.693,26.77,25.989,26.231,108997,0
2010-11-10,26.203,26.615,26.041,26.593,102699,0
2010-11-11,26.521,26.77,26.371,26.706,143386,0
2010-11-12,26.479,26.693,25.976,26.11,51601,0
2010-11-15,26.133,26.296,25.756,25.982,43745,0
2010-11-16,25.515,25.94,25.126,25.197,142934,0
2010-11-17,25.317,26.072,25.28,26.018,65553,0
2010-11-18,26.182,26.607,25.728,26.11,143454,0
2010-11-19,26.104,26.593,25.955,26.543,43576,0
2010-11-22,26.379,26.862,26.364,26.826,85770,0
2010-11-23,26.444,26.444,25.67,25.898,102121,0
2010-11-24,26.133,26.536,26.062,26.182,132128,0
2010-11-26,26.018,26.364,25.301,25.429,64859,0
2010-11-29,25.025,26.77,25.025,26.693,169999,0
2010-11-30,26.587,27.159,26.587,27.048,128589,0
2010-12-01,27.195,27.684,27.168,27.323,154854,0
2010-12-02,27.478,27.657,27.124,27.131,150794,0
2010-12-03,27.074,27.261,26.889,27.124,86496,0
2010-12-06,27.266,27.408,27.033,27.38,72004,0
2010-12-07,27.459,27.832,27.416,27.464,68774,0
2010-12-08,27.6,27.762,27.308,27.756,48811,0
2010-12-09,27.832,27.876,27.161,27.614,63736,0
2010-12-10,27.606,27.848,27.444,27.776,85700,0
2010-12-13,27.891,28.161,27.792,28.061,87162,0
2010-12-14,28.174,28.179,27.302,27.55,159773,0
2010-12-15,27.351,27.521,27.168,27.351,60696,0
2010-12-16,27.254,27.954,27.097,27.954,58556,0
2010-12-17,27.967,28.132,27.636,28.039,99464,0
2010-12-20,27.997,28.179,27.797,28.124,56434,0
2010-12-21,28.217,28.328,28.116,28.124,71700,0
2010-12-22,28.187,28.677,28.116,28.564,54208,0
2010-12-23,28.501,28.72,28.288,28.53,60376,0
2010-12-27,28.464,29.054,28.393,29.005,66765,0
2010-12-28,29.011,29.083,28.608,28.782,61904,0
2010-12-29,28.913,29.278,28.913,29.278,108125,0
2010-12-30,29.321,29.321,28.685,28.825,104687,0
2010-12-31,28.83,29.065,28.79,28.799,78276,0
2011-01-03,28.876,29.231,28.876,29.131,90282,0
2011-01-04,29.095,29.379,29.066,29.316,58634,0
2011-01-05,29.264,29.925,28.876,29.777,295657,0
2011-01-06,29.891,29.925,29.216,29.436,79183,0
2011-01-07,29.513,29.551,28.805,29.458,109290,0
2011-01-10,29.316,29.322,28.677,28.768,119765,0
2011-01-11,28.577,29.706,28.55,29.612,129229,0
2011-01-12,29.706,29.706,28.522,28.537,145676,0
2011-01-13,28.508,28.55,28.116,28.55,144471,0
2011-01-14,28.55,28.868,28.224,28.493,84039,0
2011-01-18,28.437,28.811,28.166,28.542,108758,0
2011-01-19,28.593,28.88,28.557,28.664,50696,0
2011-01-20,28.542,28.904,28.288,28.85,92483,0
2011-01-21,28.981,29.109,28.033,28.108,105164,0
2011-01-24,28.019,28.614,27.933,28.577,105289,0
2011-01-25,28.273,28.469,27.941,28.258,469640,0
2011-01-26,28.196,28.6,28.066,28.351,255172,0
2011-01-27,28.246,28.429,28.012,28.103,104315,0
2011-01-28,28.31,28.31,26.635,27.521,237610,0
2011-01-31,27.801,27.934,27.284,27.764,151870,0
2011-02-01,27.933,28.019,27.478,27.891,98450,0
2011-02-02,27.664,28.948,27.664,28.782,129511,0
2011-02-03,28.763,28.942,28.53,28.6,59887,0
2011-02-04,28.664,28.664,28.154,28.217,51923,0
2011-02-07,28.174,28.493,28.082,28.485,56588,0
2011-02-08,28.408,28.522,27.543,28.493,147385,0
2011-02-09,28.862,28.973,28.258,28.258,172397,0
2011-02-10,27.976,27.976,27.189,27.364,614289,0
2011-02-11,27.195,27.444,26.896,27.154,339459,0
2011-02-14,27.046,27.308,27.012,27.131,201492,0
2011-02-15,26.954,27.339,26.676,27.266,248902,0
2011-02-16,27.372,27.42,27.103,27.2,142499,0
2011-02-18,27.018,27.2,26.934,26.989,170197,0
2011-02-22,26.941,26.947,26.095,26.514,312264,0
2011-02-23,26.599,26.599,25.714,26.371,150819,0
2011-02-24,26.245,26.905,25.912,26.182,248555,0
2011-02-25,26.095,26.593,25.955,26.337,117984,0
2011-02-28,26.296,27.085,26.296,26.975,182048,0
2011-03-01,27.041,27.664,26.934,27.664,214347,0
2011-03-02,27.521,27.891,26.77,26.941,407018,0
2011-03-03,27.089,28.045,26.989,28.012,283774,0
2011-03-04,27.762,28.317,27.628,28.273,97288,0
2011-03-07,28.365,29.054,28.224,28.862,157784,0
2011-03-08,28.862,29.393,28.712,29.261,158597,0
2011-03-09,29.216,29.261,28.942,29.019,139380,0
2011-03-10,28.477,29.109,28.373,28.757,193807,0
2011-03-11,28.557,29.131,28.31,29.066,311226,0
2011-03-14,28.843,29.188,28.485,29.031,219093,0
2011-03-15,28.452,28.955,28.422,28.798,170852,0
2011-03-16,28.712,28.712,27.976,28.204,161251,0
2011-03-17,28.488,28.715,28.071,28.123,241286,0
2011-03-18,28.288,28.358,27.657,28.258,279964,0
2011-03-21,27.856,28.88,27.856,28.72,91569,0
2011-03-22,28.827,28.898,28.322,28.658,223932,0
2011-03-23,28.669,28.889,28.542,28.777,86521,0
2011-03-24,28.819,29.181,28.577,29.181,113349,0
2011-03-25,28.904,29.322,28.735,29.054,101230,0
2011-03-28,29.031,29.216,28.728,29.166,86967,0
2011-03-29,28.955,29.712,28.542,29.472,100407,0
2011-03-30,29.36,29.854,29.16,29.669,166351,0
2011-03-31,29.715,30.247,29.574,30.13,87035,0
2011-04-01,30.165,30.882,30.165,30.295,105363,0
2011-04-04,30.111,30.302,29.841,29.955,61182,0
2011-04-05,29.911,29.99,29.436,29.513,94997,0
2011-04-06,29.643,29.925,29.494,29.861,106202,0
2011-04-07,29.834,29.834,28.819,28.973,140272,0
2011-04-08,29.146,29.826,28.942,29.36,110102,0
2011-04-11,29.231,29.33,28.28,28.452,198649,0
2011-04-12,28.315,28.957,27.933,28.291,161928,0
2011-04-13,28.358,28.628,28.295,28.557,93152,0
2011-04-14,28.469,28.712,28.21,28.6,102227,0
2011-04-15,28.446,29.005,28.446,28.843,74356,0
2011-04-18,28.705,28.705,28.012,28.464,47889,0
2011-04-19,28.351,28.669,28.351,28.508,30672,0
2011-04-20,28.85,29.293,28.635,29.202,50584,0
2011-04-21,29.486,30.21,29.216,29.272,49936,0
2011-04-25,29.166,29.255,28.768,28.85,68768,0
2011-04-26,28.843,29.472,28.514,29.14,144178,0
2011-04-27,29.102,29.564,29.074,29.494,110044,0
2011-04-28,29.442,29.486,29.131,29.28,41336,0
2011-04-29,29.279,29.669,29.234,29.574,66996,0
2011-05-02,29.501,29.784,29.223,29.501,78702,0
2011-05-03,29.51,29.628,28.985,29.337,155151,0
2011-05-04,29.316,29.472,29.255,29.43,33065,0
2011-05-05,29.542,29.731,28.38,29.526,160467,0
2011-05-06,29.754,30.089,29.556,29.666,61113,0
2011-05-09,29.664,29.725,29.301,29.436,77684,0
2011-05-10,29.486,29.826,29.436,29.748,113328,0
2011-05-11,29.636,29.797,28.029,29.308,49300,0
2011-05-12,29.21,29.643,27.988,29.621,30388,0
2011-05-13,29.636,30.142,28.315,29.41,171943,0
2011-05-16,29.188,29.658,29.188,29.322,104918,0
2011-05-17,29.286,29.321,28.599,29.101,72791,0
2011-05-18,29.183,29.461,28.876,28.964,74465,0
2011-05-19,29.551,29.599,29.073,29.571,129801,0
2011-05-20,29.535,29.535,28.527,29.066,207308,0
2011-05-23,28.927,29.477,27.612,29.052,166603,0
2011-05-24,29.161,29.19,28.913,28.993,208566,0
2011-05-25,29.205,29.599,28.971,29.551,123005,0
2011-05-26,29.251,29.731,29.251,29.446,76693,0
2011-05-27,29.416,29.877,29.416,29.723,44906,0
2011-05-31,29.862,29.935,29.754,29.848,128328,0
2011-06-01,29.914,29.914,28.724,29.709,117622,0
2011-06-02,29.943,29.943,29.477,29.671,52207,0
2011-06-03,29.564,29.914,29.147,29.768,109203,0
2011-06-06,29.717,30.024,29.36,29.652,173491,0
2011-06-07,29.826,30.303,29.806,29.921,231380,0
2011-06-08,29.869,30.169,29.518,29.593,58453,0
2011-06-09,29.775,29.893,29.073,29.381,90046,0
2011-06-10,29.446,29.461,28.658,28.825,52732,0
2011-06-13,28.89,29.337,28.89,29.176,46962,0
2011-06-14,29.754,30.632,29.599,30.435,200357,0
2011-06-15,30.222,30.222,29.518,29.79,124787,0
2011-06-16,29.681,29.695,29.41,29.535,102374,0
2011-06-17,29.645,30.097,29.477,29.886,270609,0
2011-06-20,29.848,30.073,29.709,30.062,188258,0
2011-06-21,30.192,30.345,30.066,30.25,162498,0
2011-06-22,30.066,30.413,30.066,30.142,122206,0
2011-06-23,29.79,30.121,29.66,29.746,155453,0
2011-06-24,29.74,29.869,29.608,29.754,80459,0
2011-06-27,29.671,29.869,29.622,29.746,84403,0
2011-06-28,29.972,29.972,29.628,29.702,165278,0
2011-06-29,29.806,30.056,29.51,29.877,59891,0
2011-06-30,29.893,30.107,29.817,29.943,194327,0
2011-07-01,29.901,30.154,29.652,29.921,174524,0
2011-07-05,29.856,30.161,29.826,29.952,202928,0
2011-07-06,29.988,30.113,29.666,29.74,175614,0
2011-07-07,29.935,29.995,29.74,29.813,628489,0
2011-07-08,29.622,29.826,29.293,29.535,255858,0
2011-07-11,29.27,29.44,29.109,29.403,74739,0
2011-07-12,29.36,29.432,28.964,29.219,332806,0
2011-07-13,29.242,29.498,29.036,29.344,462097,0
2011-07-14,29.469,29.469,29.176,29.278,241053,0
2011-07-15,29.293,29.564,29.161,29.535,126583,0
2011-07-18,29.424,29.585,29.168,29.314,168821,0
2011-07-19,29.491,29.518,29.168,29.387,120656,0
2011-07-20,29.263,29.36,28.832,29.205,90424,0
2011-07-21,29.212,29.709,28.876,29.666,77909,0
2011-07-22,29.564,29.972,29.424,29.869,76362,0
2011-07-25,29.613,30.2,29.455,29.818,91422,0
2011-07-26,29.775,30.142,29.367,30.031,115860,0
2011-07-27,29.374,29.958,29.374,29.762,105194,0
2011-07-28,29.762,30.222,29.608,29.717,85627,0
2011-07-29,29.427,30.057,29.368,29.928,70826,0
2011-08-01,30.047,30.047,29.535,29.928,97744,0
2011-08-02,29.688,29.914,28.479,29.498,81058,0
2011-08-03,29.432,29.564,27.984,29.51,142484,0
2011-08-04,29.19,29.278,28.439,28.439,166713,0
2011-08-05,28.65,29.156,27.917,28.825,157061,0
2011-08-08,28.161,28.488,26.229,27.172,312553,0
2011-08-09,27.335,28.357,26.902,28.307,208071,0
2011-08-10,27.969,28.81,27.209,27.262,115763,0
2011-08-11,27.369,28.021,26.734,27.743,347037,0
2011-08-12,28.614,28.614,27.874,28.174,234659,0
2011-08-15,28.527,28.781,28.454,28.715,74915,0
2011-08-16,28.431,28.621,28.114,28.423,237391,0
2011-08-17,28.527,29.008,28.138,29.008,69708,0
2011-08-18,28.65,28.65,27.531,28.138,111012,0
2011-08-19,27.801,28.131,27.121,27.378,128754,0
2011-08-22,28.205,28.343,26.682,27.027,155466,0
2011-08-23,27.151,27.225,26.925,27.151,177666,0
2011-08-24,27.077,28.087,27.077,27.984,58495,0
2011-08-25,27.984,28.254,27.479,27.664,51781,0
2011-08-26,27.569,27.641,26.872,27.194,75897,0
2011-08-29,27.107,28.242,27.107,28.233,46614,0
2011-08-30,28.131,28.472,27.896,28.268,58129,0
2011-08-31,28.453,28.576,27.816,27.993,282946,0
2011-09-01,27.948,28.744,27.822,28.248,86331,0
2011-09-02,28.053,28.592,27.654,27.75,80721,0
2011-09-06,27.116,27.495,26.865,27.246,96009,0
2011-09-07,27.347,27.772,27.347,27.772,38233,0
2011-09-08,27.312,27.757,27.312,27.545,41814,0
2011-09-09,27.188,27.436,26.778,27.027,37506,0
2011-09-12,26.673,26.91,26.427,26.822,63002,0
2011-09-13,26.77,27.101,26.45,26.865,44987,0
2011-09-14,26.894,26.982,26.485,26.705,55173,0
2011-09-15,26.968,28.036,26.894,27.043,47447,0
2011-09-16,27.121,27.538,27.027,27.144,44300,0
2011-09-19,26.815,27.092,26.357,26.705,25016,0
2011-09-20,26.758,26.758,25.863,26.07,61032,0
2011-09-21,26.041,26.221,25.507,25.585,85529,0
2011-09-22,25.243,25.243,24.461,24.707,111609,0
2011-09-23,24.627,25.272,24.541,25.243,48697,0
2011-09-26,25.38,25.499,24.958,25.404,54264,0
2011-09-27,25.725,26.129,25.192,25.339,565295,0
2011-09-28,25.38,25.58,24.987,25.127,55783,0
2011-09-29,25.469,25.549,24.827,24.95,47213,0
2011-09-30,24.618,24.816,24.262,24.276,94409,0
2011-10-03,23.832,24.381,23.183,23.745,220830,0
2011-10-04,23.614,23.685,23.05,23.656,240235,0
2011-10-05,23.781,24.065,23.445,23.862,104728,0
2011-10-06,23.855,24.775,23.773,24.7,68445,0
2011-10-07,24.848,25.396,24.308,24.468,45333,0
2011-10-10,24.79,25.339,24.621,25.213,63681,0
2011-10-11,25.061,25.448,24.746,25.018,35810,0
2011-10-12,25.213,25.763,25.176,25.448,41089,0
2011-10-13,25.309,25.739,25.162,25.499,77120,0
2011-10-14,25.872,26.002,25.549,25.9,187774,0
2011-10-17,25.776,26.121,25.222,25.361,62301,0
2011-10-18,25.243,25.711,25.243,25.572,77119,0
2011-10-19,25.521,25.806,25.213,25.389,48331,0
2011-10-20,25.38,25.38,24.707,25.075,36571,0
2011-10-21,25.374,25.374,24.987,25.075,97473,0
2011-10-24,25.103,25.609,25.01,25.585,131846,0
2011-10-25,25.467,25.57,25.312,25.385,145636,0
2011-10-26,25.688,25.697,25.162,25.507,73942,0
2011-10-27,26.002,26.136,25.806,26.01,542598,0
2011-10-28,25.953,26.156,25.886,26.07,193064,0
2011-10-31,25.769,26.028,25.333,25.342,73056,0
2011-11-01,24.75,25.224,24.623,24.891,66072,0
2011-11-02,25.222,25.507,24.87,25.061,67607,0
2011-11-03,25.289,25.679,25.185,25.563,179180,0
2011-11-04,25.452,25.578,25.32,25.357,106038,0
2011-11-07,25.286,25.527,25.192,25.485,57057,0
2011-11-08,25.521,25.697,25.201,25.609,93414,0
2011-11-09,24.935,25.452,24.678,25.018,59219,0
2011-11-10,25.229,25.423,25.001,25.089,104983,0
2011-11-11,25.215,26.316,25.104,25.357,286088,0
2011-11-14,25.361,25.557,25.148,25.192,564667,0
2011-11-15,25.127,25.521,25.067,25.404,50507,0
2011-11-16,25.272,25.653,25.133,25.176,62793,0
2011-11-17,25.192,25.251,24.621,24.754,109626,0
2011-11-18,24.808,25.001,24.759,24.949,54719,0
2011-11-21,24.13,24.712,24.13,24.417,41837,0
2011-11-22,24.393,24.587,24.13,24.432,54376,0
2011-11-23,24.187,24.299,23.945,24.062,52815,0
2011-11-25,24.085,24.335,23.68,23.774,79495,0
2011-11-28,24.242,24.824,24.099,24.647,53397,0
2011-11-29,24.647,24.949,24.579,24.759,56957,0
2011-11-30,24.338,25.637,24.338,25.529,62899,0
2011-12-01,25.371,25.777,25.342,25.409,286703,0
2011-12-02,25.584,25.807,25.482,25.541,36295,0
2011-12-05,25.533,25.807,25.357,25.66,45240,0
2011-12-06,25.672,26.066,25.66,25.955,20974,0
2011-12-07,25.873,26.036,25.815,25.896,33417,0
2011-12-08,25.732,25.859,25.409,25.725,32559,0
2011-12-09,25.719,26.125,25.704,26.059,32805,0
2011-12-12,25.696,25.711,25.4,25.57,47721,0
2011-12-13,25.452,25.859,24.771,24.994,63380,0
2011-12-14,24.861,25.128,24.698,24.927,30315,0
2011-12-15,25.259,25.259,24.759,25.029,36476,0
2011-12-16,25.029,25.142,24.558,24.867,57755,0
2011-12-19,24.994,25.259,24.491,24.861,47488,0
2011-12-20,25.312,25.459,24.972,25.029,84480,0
2011-12-21,24.994,25.289,24.639,25.281,26127,0
2011-12-22,25.252,25.364,25.172,25.312,22776,0
2011-12-23,25.229,25.437,25.202,25.385,24314,0
2011-12-27,25.326,25.333,25.112,25.194,41828,0
2011-12-28,25.252,25.252,24.759,24.861,26253,0
2011-12-29,24.795,25.224,24.795,25.112,17927,0
2011-12-30,25.073,25.148,24.859,24.942,27547,0
2012-01-03,25.185,25.739,25.061,25.371,55027,0
2012-01-04,25.357,25.496,25.245,25.474,32670,0
2012-01-05,25.357,25.66,25.215,25.644,30085,0
2012-01-06,25.623,25.844,25.474,25.652,17671,0
2012-01-09,25.696,25.859,25.194,25.696,27747,0
2012-01-10,25.859,26.093,25.823,25.962,82370,0
2012-01-11,25.807,25.807,25.482,25.496,95255,0
2012-01-12,25.799,25.859,25.496,25.783,35239,0
2012-01-13,25.607,25.836,25.371,25.496,23666,0
2012-01-17,25.652,26.206,25.629,26.093,27665,0
2012-01-18,25.991,26.863,25.991,26.753,88148,0
2012-01-19,26.677,26.943,26.421,26.908,46863,0
2012-01-20,26.723,27.128,26.596,27.077,38250,0
2012-01-23,27.047,27.24,27.047,27.121,17950,0
2012-01-24,27.047,27.299,26.849,26.908,22067,0
2012-01-25,26.348,27.321,26.102,27.299,501309,0
2012-01-26,27.41,27.788,27.41,27.757,44143,0
2012-01-27,27.624,27.816,27.41,27.579,27268,0
2012-01-30,27.418,27.498,27.189,27.418,27352,0
2012-01-31,27.372,27.979,27.042,27.682,67699,0
2012-02-01,27.795,28.332,27.714,28.127,51133,0
2012-02-02,28.044,28.6,28.044,28.184,71394,0
2012-02-03,28.34,28.813,28.289,28.371,36060,0
2012-02-06,28.258,28.258,27.364,27.979,49945,0
2012-02-07,28.246,28.422,27.913,28.066,57046,0
2012-02-08,28.044,28.165,27.727,27.771,49597,0
2012-02-09,27.89,28.11,27.372,28.009,42071,0
2012-02-10,27.697,28.371,27.468,28.024,76711,0
2012-02-13,28.177,28.177,27.714,27.829,62078,0
2012-02-14,27.788,27.801,27.418,27.714,61352,0
2012-02-15,27.714,28.149,27.632,27.927,19224,0
2012-02-16,27.854,28.032,27.721,27.958,7959,0
2012-02-17,27.993,28.208,27.714,27.779,45977,0
2012-02-21,27.682,28.104,27.654,27.676,28898,0
2012-02-22,27.586,28.099,27.586,27.993,36905,0
2012-02-23,27.965,28.201,27.616,28.17,83124,0
2012-02-24,28.133,28.246,27.869,28.083,18308,0
2012-02-27,27.89,28.379,27.89,28.304,17939,0
2012-02-28,28.074,28.201,27.676,27.788,26248,0
2012-02-29,27.887,28.114,27.445,27.618,40466,0
2012-03-01,27.69,28.208,27.639,28.044,73026,0
2012-03-02,28.024,28.43,27.883,27.958,79929,0
2012-03-05,27.985,28.032,27.721,27.89,41120,0
2012-03-06,27.646,27.646,27.167,27.233,63783,0
2012-03-07,27.275,27.616,27.167,27.491,39744,0
2012-03-08,27.639,28.133,27.567,27.854,52615,0
2012-03-09,27.89,28.265,27.89,28.17,44191,0
2012-03-12,28.099,28.104,27.837,27.934,15304,0
2012-03-13,27.993,28.304,27.742,28.28,27166,0
2012-03-14,28.17,28.687,28.17,28.472,38784,0
2012-03-15,28.472,29.167,28.407,28.948,55146,0
2012-03-16,28.955,28.955,28.43,28.6,39348,0
2012-03-19,28.576,28.776,28.518,28.614,27223,0
2012-03-20,28.563,28.895,28.392,28.614,52407,0
2012-03-21,28.555,28.555,28.216,28.319,37036,0
2012-03-22,28.304,28.518,28.304,28.472,40061,0
2012-03-23,28.505,28.733,27.869,28.687,49686,0
2012-03-26,28.733,29.279,28.28,29.227,68472,0
2012-03-27,29.146,29.553,28.982,29.204,53277,0
2012-03-28,29.123,29.123,28.652,29.006,21777,0
2012-03-29,28.991,28.991,27.35,27.993,188833,0
2012-03-30,28.114,28.114,26.858,26.88,417474,0
2012-04-02,26.931,27.632,26.694,27.491,162302,0
2012-04-03,27.521,28.032,27.521,27.965,71186,0
2012-04-04,27.735,27.89,27.727,27.822,57931,0
2012-04-05,27.69,27.845,27.654,27.757,34713,0
2012-04-09,27.603,27.721,27.521,27.595,45518,0
2012-04-10,27.448,27.801,27.042,27.189,61793,0
2012-04-11,27.248,27.535,27.033,27.404,29126,0
2012-04-12,27.284,27.874,27.284,27.822,35141,0
2012-04-13,27.676,27.801,27.219,27.337,63677,0
2012-04-16,27.771,27.965,27.507,27.639,38832,0
2012-04-17,27.796,28.702,27.628,28.428,53525,0
2012-04-18,28.398,28.496,28.246,28.386,40391,0
2012-04-19,28.274,28.845,28.17,28.201,68690,0
2012-04-20,28.453,28.694,28.149,28.238,72273,0
2012-04-23,27.993,28.332,27.513,28.246,92385,0
2012-04-24,28.289,28.541,27.979,28.414,66001,0
2012-04-25,28.652,28.982,28.505,28.776,39563,0
2012-04-26,28.83,28.974,28.694,28.902,27640,0
2012-04-27,28.895,29.855,28.733,29.486,174914,0
2012-04-30,26.361,29.381,26.361,28.597,84431,0
2012-05-01,28.604,29.038,28.604,28.87,27873,0
2012-05-02,28.687,28.845,28.34,28.534,99381,0
2012-05-03,28.472,28.626,28.107,28.192,83126,0
2012-05-04,28.099,28.177,27.559,27.949,92852,0
2012-05-07,27.837,28.363,27.721,27.75,98886,0
2012-05-08,27.735,28.28,27.586,27.869,89539,0
2012-05-09,27.482,27.58,27.033,27.109,59290,0
2012-05-10,27.216,27.605,27.207,27.299,22908,0
2012-05-11,27.156,27.605,27.07,27.109,39106,0
2012-05-14,26.959,27.439,26.931,27.195,33235,0
2012-05-15,27.033,27.077,26.538,26.634,44668,0
2012-05-16,26.62,26.62,25.237,25.83,219632,0
2012-05-17,25.791,25.823,25.623,25.637,44863,0
2012-05-18,25.752,25.752,25.561,25.598,54503,0
2012-05-21,25.747,26.051,25.66,25.97,40151,0
2012-05-22,25.919,26.102,25.799,25.977,34268,0
2012-05-23,25.804,25.973,25.375,25.742,57444,0
2012-05-24,25.903,26.076,25.721,25.986,65964,0
2012-05-25,26.126,26.59,25.637,26.102,509220,0
2012-05-29,26.247,26.726,26.247,26.712,77922,0
2012-05-30,26.429,26.667,26.231,26.4,65525,0
2012-05-31,26.46,27.497,26.025,27.123,220442,0
2012-06-01,26.779,26.979,26.407,26.926,101752,0
2012-06-04,26.88,27.238,26.85,27.054,88581,0
2012-06-05,26.964,27.216,26.85,27.101,37139,0
2012-06-06,27.256,27.428,27.123,27.361,31484,0
2012-06-07,27.512,27.865,27.256,27.256,38473,0
2012-06-08,27.339,27.673,27.292,27.56,48069,0
2012-06-11,27.865,27.865,26.698,26.85,34887,0
2012-06-12,26.759,27.223,26.72,27.041,31514,0
2012-06-13,27.101,27.246,26.773,26.88,32995,0
2012-06-14,26.864,28.229,26.284,26.513,65111,0
2012-06-15,26.46,26.871,26.049,26.255,80462,0
2012-06-18,26.314,27.339,26.057,27.299,104332,0
2012-06-19,27.353,28.016,27.086,27.865,36677,0
2012-06-20,27.788,28.114,27.651,27.932,36307,0
2012-06-21,28.123,28.155,27.461,27.467,41777,0
2012-06-22,27.552,28.032,27.52,28.016,67078,0
2012-06-25,27.588,27.788,27.574,27.666,38818,0
2012-06-26,27.666,28.658,27.666,28.114,52547,0
2012-06-27,28.589,29.565,28.155,29.29,48212,0
2012-06-28,29.29,29.664,29.139,29.51,62346,0
2012-06-29,29.809,30.297,29.197,30.099,64566,0
2012-07-02,29.702,29.823,29.098,29.474,31951,0
2012-07-03,29.428,30.312,26.596,30.236,22399,0
2012-07-05,30.001,30.174,29.617,29.869,26504,0
2012-07-06,29.632,29.839,29.336,29.664,22402,0
2012-07-09,29.617,29.756,29.388,29.679,14060,0
2012-07-10,29.626,30.03,29.343,29.459,17323,0
2012-07-11,29.465,29.961,29.375,29.778,36804,0
2012-07-12,29.51,29.557,28.626,29.139,60517,0
2012-07-13,29.106,29.763,29.106,29.741,15549,0
2012-07-16,29.596,30.03,29.063,29.984,22289,0
2012-07-17,30.001,30.569,29.709,30.055,26404,0
2012-07-18,29.922,30.677,29.603,30.074,43142,0
2012-07-19,30.022,30.137,29.732,29.894,57703,0
2012-07-20,29.573,30.396,29.573,30.207,58902,0
2012-07-23,29.732,29.778,29.13,29.183,52800,0
2012-07-24,29.167,29.167,28.665,28.802,50069,0
2012-07-25,28.877,29.008,28.85,28.962,19836,0
2012-07-26,29.206,29.632,29.206,29.503,18569,0
2012-07-27,29.695,30.578,29.695,30.207,69744,0
2012-07-30,30.046,30.763,30.046,30.074,28803,0
2012-07-31,30.227,30.29,29.763,30.022,53646,0
2012-08-01,30.124,30.124,29.641,29.658,18930,0
2012-08-02,29.428,29.632,29.319,29.565,15708,0
2012-08-03,29.793,30.274,29.793,30.236,27044,0
2012-08-06,30.266,30.343,30.022,30.037,27890,0
2012-08-07,30.046,30.351,29.823,29.937,32295,0
2012-08-08,29.937,30.067,29.535,29.915,45407,0
2012-08-09,29.724,30.183,29.724,30.055,9601,0
2012-08-10,29.894,30.227,29.695,30.199,19304,0
2012-08-13,30.006,30.006,29.329,29.436,20356,0
2012-08-14,29.481,30.124,29.481,29.771,16275,0
2012-08-15,29.588,30.099,29.343,30.099,9612,0
2012-08-16,30.067,31.967,28.794,29.398,75978,0
2012-08-17,29.319,30.022,29.03,29.658,45809,0
2012-08-20,29.58,30.13,29.16,30.015,34004,0
2012-08-21,30.227,30.488,29.937,30.199,47013,0
2012-08-22,30.006,30.396,29.846,30.29,19402,0
2012-08-23,30.29,30.602,30.099,30.502,58187,0
2012-08-24,30.436,30.488,29.977,30.372,20339,0
2012-08-27,30.304,30.471,30.091,30.099,8994,0
2012-08-28,29.984,30.244,29.984,30.151,38175,0
2012-08-29,30.03,30.091,29.832,29.937,31358,0
2012-08-30,29.937,30.091,29.763,29.809,36937,0
2012-08-31,29.702,30.868,29.702,30.563,83136,0
2012-09-04,30.527,31.16,30.282,30.962,41988,0
2012-09-05,30.816,31.06,30.471,30.784,38189,0
2012-09-06,30.84,31.343,30.556,30.641,44582,0
2012-09-07,30.749,31.768,30.709,31.678,44398,0
2012-09-10,31.7,31.7,30.855,31.343,48820,0
2012-09-11,31.335,31.54,30.709,30.808,80400,0
2012-09-12,30.855,30.863,30.13,30.556,385194,0
2012-09-13,30.48,31.121,30.456,31.054,50971,0
2012-09-14,30.875,31.532,30.875,31.38,40382,0
2012-09-17,31.343,31.524,31.121,31.497,37496,0
2012-09-18,31.302,31.372,30.519,30.519,94138,0
2012-09-19,30.899,32.279,30.892,32.166,121503,0
2012-09-20,32.028,32.409,31.127,31.16,88855,0
2012-09-21,31.343,31.343,30.107,30.282,614093,0
2012-09-24,30.116,31.005,30.116,30.922,202740,0
2012-09-25,31.16,31.615,30.932,31.295,81328,0
2012-09-26,31.517,32.409,31.275,32.104,144982,0
2012-09-27,32.371,32.639,31.892,32.296,42428,0
2012-09-28,32.204,33.271,31.686,33.028,276273,0
2012-10-01,33.219,33.622,33.209,33.356,21387,0
2012-10-02,33.425,33.486,33.005,33.058,57331,0
2012-10-03,33.574,33.792,32.827,32.913,181678,0
2012-10-04,32.938,34.588,32.859,33.195,120422,0
2012-10-05,33.26,33.871,33.26,33.446,155038,0
2012-10-08,33.345,34.925,33.187,34.305,140437,0
2012-10-09,34.133,34.454,33.44,34.082,553419,0
2012-10-10,34.202,34.893,34.116,34.297,37539,0
2012-10-11,34.478,34.492,34.02,34.155,31119,0
2012-10-12,34.075,34.187,33.77,33.974,57420,0
2012-10-15,33.926,35.969,33.926,35.72,60213,0
2012-10-16,35.72,36.938,35.72,36.615,85038,0
2012-10-17,36.747,38.076,36.726,37.864,139930,0
2012-10-18,37.681,37.873,37.054,37.195,76245,0
2012-10-19,36.506,36.983,36.236,36.975,58163,0
2012-10-22,36.868,37.07,36.261,36.544,54515,0
2012-10-23,36.41,36.906,36.197,36.733,32149,0
2012-10-24,36.834,36.834,36.388,36.489,17792,0
2012-10-25,36.575,36.906,36.292,36.803,40803,0
2012-10-26,36.78,36.96,36.607,36.906,15498,0
2012-10-31,37.1,38.258,36.855,37.751,56151,0
2012-11-01,37.776,38.163,37.521,37.693,31789,0
2012-11-02,37.862,37.877,37.235,37.402,10757,0
2012-11-05,37.179,38.139,37.179,38.003,35533,0
2012-11-06,38.218,39.431,37.862,39.145,68301,0
2012-11-07,38.923,39.081,37.814,38.646,23554,0
2012-11-08,38.869,39.145,37.17,38.687,76846,0
2012-11-09,38.424,38.814,38.044,38.804,41699,0
2012-11-12,38.654,38.654,37.568,37.925,24290,0
2012-11-13,37.615,38.758,37.606,38.353,59060,0
2012-11-14,38.218,38.431,37.273,37.554,22896,0
2012-11-15,37.837,37.995,37.069,37.599,12122,0
2012-11-16,37.805,38.804,37.362,38.718,22581,0
2012-11-19,38.869,38.869,38.503,38.804,36573,0
2012-11-20,38.67,40.31,38.67,40.08,123129,0
2012-11-21,40.058,40.905,39.685,40.668,37381,0
2012-11-23,40.709,40.88,39.352,39.937,34181,0
2012-11-26,39.621,40.335,38.796,39.065,120587,0
2012-11-27,39.224,40.62,39.02,39.859,42058,0
2012-11-28,39.518,40.645,39.47,40.485,53841,0
2012-11-29,40.532,40.746,39.676,40.373,22790,0
2012-11-30,40.161,41.335,40.025,40.446,64146,0
2012-12-03,40.588,41.302,40.341,40.842,188845,0
2012-12-04,40.709,41.509,40.256,41.174,27588,0
2012-12-05,41.245,41.793,40.968,41.207,44608,0
2012-12-06,40.888,41.858,40.888,41.586,40107,0
2012-12-07,41.952,42.159,41.793,41.952,41517,0
2012-12-10,41.975,42.181,41.467,41.539,38122,0
2012-12-11,41.539,42.159,41.46,41.936,54705,0
2012-12-12,42.15,42.159,41.944,42.008,19843,0
2012-12-13,42.016,42.293,41.617,41.801,37901,0
2012-12-14,41.603,43.166,41.603,42.944,37754,0
2012-12-17,43.047,44.575,43.047,44.544,84971,0
2012-12-18,44.656,45.201,44.234,44.451,63687,0
2012-12-19,44.4,44.775,44.392,44.458,46116,0
2012-12-20,44.71,44.893,44.392,44.495,47824,0
2012-12-21,44.392,45.21,44.29,44.775,88978,0
2012-12-24,45.187,45.518,44.908,45.13,19866,0
2012-12-26,45.304,45.574,44.392,44.519,57822,0
2012-12-27,44.362,45.337,44.362,44.633,34953,0
2012-12-28,44.599,44.805,44.314,44.575,22480,0
2012-12-31,44.775,45.527,44.633,45.321,18164,0
2013-01-02,45.914,47.921,45.914,47.921,59349,0
2013-01-03,48.206,48.721,46.676,47.066,182720,0
2013-01-04,47.272,47.272,46.383,46.414,74332,0
2013-01-07,46.686,46.898,45.249,45.426,106267,0
2013-01-08,45.426,45.568,44.941,44.988,36144,0
2013-01-09,45.201,46.216,45.13,46.074,121739,0
2013-01-10,46.344,47.93,46.09,47.287,91720,0
2013-01-11,47.326,47.484,46.287,47.152,127396,0
2013-01-14,47.421,48.237,47.287,47.748,38491,0
2013-01-15,47.97,47.97,46.517,47.009,84228,0
2013-01-16,46.994,49.271,46.914,49.133,54625,0
2013-01-17,49.291,49.291,48.436,48.436,43169,0
2013-01-18,48.357,49.198,48.223,48.641,82340,0
2013-01-22,48.92,49.61,48.793,49.592,35301,0
2013-01-23,49.237,49.262,48.564,48.715,46044,0
2013-01-24,48.968,49.579,48.873,49.316,21468,0
2013-01-25,49.11,49.387,48.46,49.282,42088,0
2013-01-28,49.15,49.412,48.904,49.133,37514,0
2013-01-29,49.174,49.371,48.715,48.801,38725,0
2013-01-30,49.332,49.332,47.533,48.873,44853,0
2013-01-31,48.547,49.459,48.278,49.34,46331,0
2013-02-01,49.679,50.323,49.332,49.761,46345,0
2013-02-04,49.933,49.941,49.237,49.237,13254,0
2013-02-05,49.271,50.133,49.271,49.546,38005,0
2013-02-06,49.824,50.33,49.546,50.164,27701,0
2013-02-07,50.259,50.6,49.911,50.149,51060,0
2013-02-08,50.371,50.863,48.746,49.039,40802,0
2013-02-11,49.133,49.133,47.802,48.041,56173,0
2013-02-12,47.945,48.578,47.628,48.531,49785,0
2013-02-13,48.531,49.705,48.278,49.475,37249,0
2013-02-14,49.572,49.61,48.952,49.429,23533,0
2013-02-15,49.556,50.805,49.556,49.911,56270,0
2013-02-19,50.212,50.49,49.633,50.029,23584,0
2013-02-20,50.062,50.187,49.705,49.735,32741,0
2013-02-21,49.546,49.665,49.229,49.556,25921,0
2013-02-22,49.633,49.824,49.379,49.769,18836,0
2013-02-25,50.023,50.023,49.182,49.182,28460,0
2013-02-26,49.3,49.3,48.374,48.531,27334,0
2013-02-27,48.594,49.22,48.237,49.101,65635,0
2013-02-28,49.19,49.206,48.453,49.11,57828,0
2013-03-01,48.839,49.071,48.611,48.904,65650,0
2013-03-04,48.887,48.982,48.498,48.498,89382,0
2013-03-05,48.934,48.944,48.42,48.689,105923,0
2013-03-06,48.753,48.753,47.866,48.247,26972,0
2013-03-07,47.962,48.523,47.962,48.402,16871,0
2013-03-08,48.309,49.19,48.309,48.896,57189,0
2013-03-11,48.46,48.92,48.103,48.411,88971,0
2013-03-12,48.689,48.762,47.858,47.858,39511,0
2013-03-13,48.103,48.294,46.946,47.135,58657,0
2013-03-14,47.349,47.349,45.352,45.661,83167,0
2013-03-15,45.321,45.59,43.299,43.409,95297,0
2013-03-18,43.181,43.672,43.014,43.514,117457,0
2013-03-19,43.68,43.996,42.983,43.22,75371,0
2013-03-20,43.274,44.321,43.274,44.187,108175,0
2013-03-21,44.101,44.614,43.807,44.133,65483,0
2013-03-22,44.101,44.828,44.101,44.251,81884,0
2013-03-25,44.244,44.664,43.799,44.259,114891,0
2013-03-26,44.34,47.169,44.34,46.875,104736,0
2013-03-27,46.722,47.009,46.376,46.7,67552,0
2013-03-28,46.589,46.843,46.369,46.464,51454,0
2013-04-01,46.241,48.334,46.241,48.159,78608,0
2013-04-02,48.508,49.735,48.159,49.442,102507,0
2013-04-03,49.429,50.377,49.421,50.078,142455,0
2013-04-04,50.323,50.854,49.752,50.76,162850,0
2013-04-05,50.283,52.28,50.029,52.28,227245,0
2013-04-08,52.407,52.47,50.071,50.751,81014,0
2013-04-09,51.06,51.21,50.634,50.909,172165,0
2013-04-10,50.854,51.236,50.854,50.981,56847,0
2013-04-11,50.769,51.251,50.769,51.172,48814,0
2013-04-12,50.781,51.156,50.307,50.505,105133,0
2013-04-15,50.657,50.657,49.467,49.556,74044,0
2013-04-16,49.784,50.055,48.072,48.263,210709,0
2013-04-17,48.086,48.215,45.782,46.131,139265,0
2013-04-18,46.431,46.431,44.553,45.267,174998,0
2013-04-19,45.232,45.748,44.633,44.885,144784,0
2013-04-22,44.988,46.01,44.87,45.669,128459,0
2013-04-23,45.669,46.336,45.669,45.978,61781,0
2013-04-24,45.995,46.06,45.042,45.479,115269,0
2013-04-25,45.679,45.867,44.454,44.633,43749,0
2013-04-26,44.42,45.014,44.365,44.739,37048,0
2013-04-29,44.591,45.867,44.544,45.641,68831,0
2013-04-30,45.769,47.176,45.672,47.01,134988,0
2013-05-01,47.029,47.029,45.413,45.525,41468,0
2013-05-02,46.296,48.67,46.296,46.582,111529,0
2013-05-03,47.774,47.79,45.932,45.956,45083,0
2013-05-06,45.827,46.8,45.704,46.265,39971,0
2013-05-07,46.281,46.98,46.216,46.47,62303,0
2013-05-08,46.549,46.996,46.46,46.752,397771,0
2013-05-09,46.866,47.596,45.942,46.055,81499,0
2013-05-10,46.174,46.174,45.615,45.76,25758,0
2013-05-13,45.633,46.055,45.322,45.559,35624,0
2013-05-14,45.633,45.89,45.281,45.582,66242,0
2013-05-15,45.469,45.728,44.761,44.966,49989,0
2013-05-16,44.99,45.03,44.599,44.599,47931,0
2013-05-17,44.605,44.713,44.282,44.323,29712,0
2013-05-20,44.403,44.574,42.779,43.438,82978,0
2013-05-21,43.519,44.599,43.334,43.902,59880,0
2013-05-22,44.055,44.802,42.073,42.495,94468,0
2013-05-23,42.237,43.925,42.073,43.769,31485,0
2013-05-24,43.877,44.104,43.202,43.431,38667,0
2013-05-28,43.478,43.877,43.032,43.113,38462,0
2013-05-29,42.968,43.218,42.666,42.893,37439,0
2013-05-30,42.877,43.007,42.406,42.465,34661,0
2013-05-31,42.259,43.145,42.073,42.699,75265,0
2013-06-03,42.917,42.917,41.367,42.406,77091,0
2013-06-04,42.602,42.917,41.805,42.659,58100,0
2013-06-05,42.642,42.854,40.945,41.114,63748,0
2013-06-06,40.961,41.74,40.433,41.617,41190,0
2013-06-07,41.847,43.041,40.675,40.895,53304,0
2013-06-10,41.188,41.797,40.051,41.563,43452,0
2013-06-11,41.05,41.578,40.246,40.49,62223,0
2013-06-12,40.807,40.993,38.525,38.88,75003,0
2013-06-13,38.782,38.986,38.215,38.483,91122,0
2013-06-14,38.768,38.768,37.517,37.665,99867,0
2013-06-17,37.647,38.474,37.053,37.355,111605,0
2013-06-18,37.452,37.526,36.925,37.258,80714,0
2013-06-19,37.023,37.33,35.583,35.793,115884,0
2013-06-20,35.079,35.666,34.05,34.56,145694,0
2013-06-21,34.601,35.973,33.976,35.413,147026,0
2013-06-24,35.144,35.202,33.667,34.568,174838,0
2013-06-25,34.756,37.728,34.486,37.28,132758,0
2013-06-26,37.394,39.369,37.394,39.255,134118,0
2013-06-27,39.971,40.858,38.589,39.012,211566,0
2013-06-28,38.947,41.326,38.947,41.284,132221,0
2013-07-01,41.326,41.732,40.522,40.675,78660,0
2013-07-02,40.717,41.302,40.384,40.717,65590,0
2013-07-03,40.675,41.294,40.36,40.733,56598,0
2013-07-05,40.757,41.01,38.994,39.45,79733,0
2013-07-08,39.469,41.179,39.469,40.408,90406,0
2013-07-09,40.929,41.302,40,40.449,63927,0
2013-07-10,40.651,40.757,40.044,40.108,55004,0
2013-07-11,41.114,41.667,40.449,41.01,40322,0
2013-07-12,40.945,41.652,40.481,41.556,67379,0
2013-07-15,41.617,41.831,41.033,41.424,59528,0
2013-07-16,41.674,42.414,40.945,41.556,44562,0
2013-07-17,42.017,42.877,41.895,42.707,47090,0
2013-07-18,42.666,43.041,41.627,41.936,56598,0
2013-07-19,41.895,41.904,40.711,41.01,37888,0
2013-07-22,41.343,41.375,39.921,40.392,49077,0
2013-07-23,40.596,41.188,40.596,40.961,39959,0
2013-07-24,40.976,40.976,40.181,40.457,72610,0
2013-07-25,40.465,41.585,40.465,41.294,81707,0
2013-07-26,41.131,42.683,41.09,41.765,68476,0
2013-07-29,41.79,41.847,41.263,41.457,45311,0
2013-07-30,41.489,41.667,40.92,41.309,56236,0
2013-07-31,40.953,42.642,40.83,42.423,107410,0
2013-08-01,42.495,44.64,42.073,44.251,117019,0
2013-08-02,44.454,46.866,43.951,46.076,89568,0
2013-08-05,46.109,46.655,45.267,45.379,86470,0
2013-08-06,45.714,46.63,45.339,45.379,65452,0
2013-08-07,45.224,45.867,45.095,45.687,71231,0
2013-08-08,45.799,46.435,45.379,45.996,118710,0
2013-08-09,45.827,46.354,45.746,45.844,94999,0
2013-08-12,45.728,46.216,45.421,45.46,50750,0
2013-08-13,45.443,46.137,44.372,45.988,61322,0
2013-08-14,46.144,47.84,45.956,46.565,53727,0
2013-08-15,46.255,46.255,44.447,44.713,99875,0
2013-08-16,44.752,44.752,43.413,43.535,84626,0
2013-08-19,43.406,43.406,42.487,42.758,49868,0
2013-08-20,42.731,43.293,42.457,43.024,100008,0
2013-08-21,42.707,43.293,41.813,42.812,78771,0
2013-08-22,42.821,43.089,41.869,42.585,106323,0
2013-08-23,42.779,43.049,41.732,42.01,53339,0
2013-08-26,42.22,42.22,40.929,41.237,50230,0
2013-08-27,40.669,41.61,39.921,41.23,104101,0
2013-08-28,41.05,41.09,39.603,39.955,77364,0
2013-08-29,39.888,39.921,39.255,39.442,76027,0
2013-08-30,39.701,40.774,39.23,40.645,104703,0
2013-09-03,40.871,41.351,40.206,40.791,61839,0
2013-09-04,40.936,41.75,40.858,41.52,77404,0
2013-09-05,41.563,41.563,41.212,41.489,77384,0
2013-09-06,41.911,42.56,41.578,42.465,104752,0
2013-09-09,42.609,42.609,42.277,42.479,75417,0
2013-09-10,42.958,43.121,41.221,42.244,120025,0
2013-09-11,42.373,42.651,41.895,42.457,84917,0
2013-09-12,42.317,42.479,42.001,42.066,48352,0
2013-09-13,42.284,43.293,42.146,42.439,245394,0
2013-09-16,42.984,43.316,42.691,42.845,20592,0
2013-09-17,43.007,43.049,42.538,42.805,76217,0
2013-09-18,42.958,44.096,42.302,43.967,141640,0
2013-09-19,44.193,44.193,43.194,43.748,51503,0
2013-09-20,43.69,43.731,41.911,42.205,48068,0
2013-09-23,42.237,42.634,42.081,42.383,32792,0
2013-09-24,42.396,42.396,41.75,41.772,40607,0
2013-09-25,41.74,42.465,41.343,42.317,67628,0
2013-09-26,42.683,42.917,41.821,42.001,41424,0
2013-09-27,41.821,42.406,41.797,42.001,58672,0
2013-09-30,41.75,41.838,41.098,41.547,63027,0
2013-10-01,41.79,43.154,40.613,43.089,74511,0
2013-10-02,42.821,42.821,41.772,42.479,42023,0
2013-10-03,42.457,42.659,42.024,42.538,41129,0
2013-10-04,42.634,42.999,42.113,42.91,35982,0
2013-10-07,42.479,42.877,42.414,42.877,53551,0
2013-10-08,43.007,43.007,42.244,42.503,53033,0
2013-10-09,42.392,42.722,42.252,42.594,45586,0
2013-10-10,42.944,43.454,42.651,43.243,79398,0
2013-10-11,43.106,44.771,42.585,43.934,56659,0
2013-10-14,43.372,44.176,43.307,44.096,66938,0
2013-10-15,44.023,44.023,43.438,43.535,78769,0
2013-10-16,43.813,44.063,42.821,43.462,25854,0
2013-10-17,43.787,43.82,43.21,43.504,23736,0
2013-10-18,43.769,43.769,43.007,43.413,82922,0
2013-10-21,43.072,43.714,42.845,43.293,41023,0
2013-10-22,43.576,44.184,43.438,43.722,50537,0
2013-10-23,43.69,43.916,43.072,43.485,139674,0
2013-10-24,43.349,43.528,43.049,43.472,140587,0
2013-10-25,43.293,44.129,42.56,43.916,41275,0
2013-10-28,43.925,44.365,43.057,43.608,33720,0
2013-10-29,43.601,43.74,42.568,42.796,69186,0
2013-10-30,42.787,42.787,41.904,42.585,54466,0
2013-10-31,42.585,42.617,41.667,42.229,77935,0
2013-11-01,42.229,42.821,42.032,42.674,45730,0
2013-11-04,42.871,43.274,42.487,42.56,36831,0
2013-11-05,42.097,42.155,40.774,41.496,75881,0
2013-11-06,41.79,42.132,41.294,41.732,41971,0
2013-11-07,41.895,42.293,41.179,41.351,33808,0
2013-11-08,41.164,41.164,40.073,40.457,36133,0
2013-11-11,40.635,41.14,40.188,40.215,52941,0
2013-11-12,40.237,41.237,39.717,40.197,73780,0
2013-11-13,40,41.389,39.912,40.895,82401,0
2013-11-14,41.05,41.463,40.529,41.003,39625,0
2013-11-15,41.131,41.919,41.131,41.343,34110,0
2013-11-18,41.57,41.57,40.215,41.204,28414,0
2013-11-19,41.326,41.74,40.807,40.871,41165,0
2013-11-20,41.122,41.432,39.353,40.142,56286,0
2013-11-21,39.751,40.368,39.249,39.588,41326,0
2013-11-22,39.936,41.691,37.859,41.107,140251,0
2013-11-25,41.098,42.302,40.188,40.733,63288,0
2013-11-26,41.107,41.107,40.221,40.741,44098,0
2013-11-27,40.862,41.678,40.771,41.295,50745,0
2013-11-29,41.794,43.172,41.606,42.719,44376,0
2013-12-02,42.68,42.711,41.09,41.222,55618,0
2013-12-03,41.172,42.179,40.631,41.959,30392,0
2013-12-04,41.573,43.007,41.15,42.729,39807,0
2013-12-05,42.957,44.196,42.933,44.049,97497,0
2013-12-06,44.344,45.147,44.344,44.712,29559,0
2013-12-09,44.801,45.722,44.211,44.523,32614,0
2013-12-10,44.451,44.638,43.181,43.581,31680,0
2013-12-11,43.481,43.959,43.195,43.508,56191,0
2013-12-12,43.5,44.957,43.066,43.827,41549,0
2013-12-13,44.033,44.078,43.319,43.629,44960,0
2013-12-16,43.99,44.056,43.139,43.794,63545,0
2013-12-17,43.916,43.916,42.967,43.245,74943,0
2013-12-18,43.277,44.042,42.36,43.5,50178,0
2013-12-19,42.991,43.664,42.991,43.581,26821,0
2013-12-20,43.564,43.746,42.776,43.107,56376,0
2013-12-23,43.343,43.343,42.688,42.943,22333,0
2013-12-24,43.189,43.442,42.393,42.967,7741,0
2013-12-26,42.794,42.999,42.483,42.999,90159,0
2013-12-27,42.785,43.481,42.776,43.195,19881,0
2013-12-30,43.263,43.384,42.614,43.098,31991,0
2013-12-31,43.408,43.834,43.024,43.605,16926,0
2014-01-02,43.203,43.287,42.319,42.319,18285,0
2014-01-03,42.549,42.924,40.845,41.427,47502,0
2014-01-06,41.581,41.648,39.452,39.862,59805,0
2014-01-07,40.025,41.746,39.713,41.319,150711,0
2014-01-08,41.401,42.631,41.14,42.59,69564,0
2014-01-09,42.81,43.329,42,42.984,52682,0
2014-01-10,43.172,44.597,43.172,44.424,71628,0
2014-01-13,44.408,45.055,43.711,44.531,108898,0
2014-01-14,44.646,45.596,44.549,45.456,79078,0
2014-01-15,45.244,46.163,44.787,45.073,56504,0
2014-01-16,44.687,45.081,43.746,43.941,54890,0
2014-01-17,43.711,44.77,43.146,43.524,96352,0
2014-01-21,43.541,44.154,42.672,43.679,20709,0
2014-01-22,43.032,43.876,43.032,43.812,30024,0
2014-01-23,43.768,43.867,42.81,43.367,63297,0
2014-01-24,42.869,43.581,42.534,43.475,38102,0
2014-01-27,43.573,43.852,42.86,43.541,40106,0
2014-01-28,43.696,43.892,43.155,43.359,56482,0
2014-01-29,42.852,43.983,42.852,43.785,37210,0
2014-01-30,44.122,44.416,43.5,44.148,44110,0
2014-01-31,43.761,44.664,43.761,44.399,39759,0
2014-02-03,44.458,45.196,43.403,43.892,30344,0
2014-02-04,44.385,44.737,43.998,44.277,62333,0
2014-02-05,44.728,44.728,43.99,44.098,55459,0
2014-02-06,44.597,44.999,43.425,43.564,47979,0
2014-02-07,43.867,43.901,42.663,43.376,57298,0
2014-02-10,43.295,43.475,42.729,43.049,32101,0
2014-02-11,43.172,44.072,43.172,43.541,116884,0
2014-02-12,43.639,43.664,42.319,42.614,87431,0
2014-02-13,42.399,42.622,42.212,42.507,46403,0
2014-02-14,42.564,44.473,42.399,43.885,28541,0
2014-02-18,44.098,44.31,43.353,43.746,34418,0
2014-02-19,43.59,44.702,42.917,42.917,47001,0
2014-02-20,43.016,43.295,42.776,42.984,26419,0
2014-02-21,43.203,43.785,43.098,43.098,65364,0
2014-02-24,43.287,43.925,43.263,43.442,50251,0
2014-02-25,43.573,44.122,42.892,43.302,58269,0
2014-02-26,43.598,44.049,42.697,42.901,71297,0
2014-02-27,43.237,44.352,43.066,43.983,78010,0
2014-02-28,44.138,44.566,43.803,43.925,50417,0
2014-03-03,43.941,44.154,43.229,43.885,56353,0
2014-03-04,44.466,45.055,43.959,44.778,117829,0
2014-03-05,45.064,45.344,44.473,44.981,134625,0
2014-03-06,45.301,45.301,43.425,43.573,112439,0
2014-03-07,43.761,44.285,42.984,43.263,52654,0
2014-03-10,43.269,43.696,42.614,43.605,96654,0
2014-03-11,43.59,43.711,42.957,43.212,43638,0
2014-03-12,43.057,43.672,42.326,42.452,193157,0
2014-03-13,42.68,43.548,42.212,42.468,112984,0
2014-03-14,42.473,43.768,42.473,43.605,60618,0
2014-03-17,43.901,44.566,43.885,44.408,41547,0
2014-03-18,44.072,44.514,43.834,43.925,133370,0
2014-03-19,44.056,44.612,43.639,43.755,109535,0
2014-03-20,43.598,44.434,43.425,43.916,75533,0
2014-03-21,43.916,45.344,43.892,45.344,143968,0
2014-03-24,45.375,45.998,45.137,45.677,107287,0
2014-03-25,45.957,46.202,45.588,46.079,186940,0
2014-03-26,46.073,46.915,45.881,46.784,148411,0
2014-03-27,46.849,47.391,46.63,47.007,170171,0
2014-03-28,46.752,48.137,46.752,47.939,52585,0
2014-03-31,48.013,49.046,47.661,47.923,137717,0
2014-04-01,47.636,47.967,47.554,47.783,75213,0
2014-04-02,47.783,48.414,47.554,48.349,145070,0
2014-04-03,48.26,48.612,47.678,48.032,134090,0
2014-04-04,48.405,48.488,47.48,48.079,66547,0
2014-04-07,47.882,48.047,47.613,47.801,24461,0
2014-04-08,47.916,48.094,47.358,47.62,65203,0
2014-04-09,47.841,47.841,46.771,47.121,55807,0
2014-04-10,47.201,48.071,46.99,47.447,77063,0
2014-04-11,47.31,47.81,47.072,47.636,42821,0
2014-04-14,47.81,48.178,47.236,47.939,36580,0
2014-04-15,47.923,47.923,46.899,47.335,50344,0
2014-04-16,47.687,48.816,47.399,48.522,62536,0
2014-04-17,48.595,48.595,47.753,48.054,16062,0
2014-04-21,48.063,48.578,48.039,48.251,49768,0
2014-04-22,48.414,48.956,47.766,48.792,80336,0
2014-04-23,48.776,49.612,48.458,49.234,57538,0
2014-04-24,49.425,49.98,48.924,49.333,51714,0
2014-04-25,49.226,49.98,49.226,49.446,87032,0
2014-04-28,49.652,49.652,48.653,48.899,59804,0
2014-04-29,48.965,50.022,48.965,49.269,77076,0
2014-04-30,49.308,49.573,48.867,49.407,115871,0
2014-05-01,49.563,49.898,48.867,48.948,31248,0
2014-05-02,49.169,50.555,49.169,50.358,45596,0
2014-05-05,49.652,50.718,49.612,50.479,112631,0
2014-05-06,50.479,51.7,49.389,51.414,83525,0
2014-05-07,51.684,52.331,51.546,52.317,54912,0
2014-05-08,52.619,52.628,51.559,51.838,71139,0
2014-05-09,51.907,52.144,51.568,51.617,27006,0
2014-05-12,51.549,52.382,51.11,51.755,28763,0
2014-05-13,51.949,52.544,51.815,52.238,20622,0
2014-05-14,52.322,52.875,51.873,52.389,50491,0
2014-05-15,52.406,52.663,51.406,51.898,39256,0
2014-05-16,52.144,52.968,52.144,52.916,73252,0
2014-05-19,52.943,55.129,52.943,54.679,54430,0
2014-05-20,54.758,54.79,52.916,53.212,46757,0
2014-05-21,53.553,53.688,53,53.341,18038,0
2014-05-22,53.485,54.298,53.398,53.808,32931,0
2014-05-23,54.035,54.519,53.798,54.375,35653,0
2014-05-27,54.26,55.331,54.198,54.207,53816,0
2014-05-28,54.433,54.982,54.214,54.379,61242,0
2014-05-29,54.869,55,53.475,53.831,90544,0
2014-05-30,54.049,54.338,53.161,54.032,103306,0
2014-06-02,53.963,54.765,53.963,54.579,24911,0
2014-06-03,54.564,54.695,53.875,54.539,21325,0
2014-06-04,54.564,54.982,54.068,54.799,59211,0
2014-06-05,54.931,55.898,54.931,55.881,68069,0
2014-06-06,55.915,58.086,55.81,57.755,71302,0
2014-06-09,57.74,59.49,56.481,56.613,32942,0
2014-06-10,56.58,57.032,56.254,56.841,59515,0
2014-06-11,56.779,57.241,56.779,57.084,44375,0
2014-06-12,57.241,57.38,56.649,57.293,35347,0
2014-06-13,57.206,58.314,56.58,56.858,37297,0
2014-06-16,56.666,58.689,56.473,58.341,48556,0
2014-06-17,58.147,60.092,57.825,58.951,50376,0
2014-06-18,59.089,59.988,58.749,59.439,39188,0
2014-06-19,59.64,60.031,59.316,59.69,31363,0
2014-06-20,59.952,60.257,59.604,59.944,64183,0
2014-06-23,59.15,59.788,59.15,59.666,38006,0
2014-06-24,59.803,59.937,58.985,59.368,44353,0
2014-06-25,59.194,60.303,59.194,60.188,69530,0
2014-06-26,60.345,60.345,58.061,58.452,59064,0
2014-06-27,58.565,59.631,57.18,57.336,66812,0
2014-06-30,57.355,59.377,57.259,58.967,63537,0
2014-07-01,59.256,59.465,58.452,58.854,63658,0
2014-07-02,58.953,59.868,58.398,59.725,47646,0
2014-07-03,59.77,60.41,59.683,60.289,49941,0
2014-07-07,59.929,60.587,59.929,60.474,74038,0
2014-07-08,60.562,61.063,59.876,60.36,122178,0
2014-07-09,60.191,60.552,59.121,59.472,52311,0
2014-07-10,59.136,59.182,57.624,58.108,62202,0
2014-07-11,58.197,59.744,57.87,58.987,38834,0
2014-07-14,58.979,59.859,58.979,59.824,23477,0
2014-07-15,60.016,60.403,59.401,60.36,43460,0
2014-07-16,60.439,61.16,60.061,60.632,59874,0
2014-07-17,60.252,60.984,60.088,60.466,61736,0
2014-07-18,60.79,62.794,60.466,62.409,103704,0
2014-07-21,62.207,62.523,61.836,61.985,52650,0
2014-07-22,62.181,62.611,61.82,62.066,30502,0
2014-07-23,61.933,62.946,61.863,62.26,82161,0
2014-07-24,62.197,62.699,62.047,62.637,56976,0
2014-07-25,62.381,62.55,61.442,61.529,70967,0
2014-07-28,61.855,62.066,60.41,60.88,74498,0
2014-07-29,61.257,61.732,60.764,61.001,64816,0
2014-07-30,61.01,61.01,59.427,60.668,45625,0
2014-07-31,60.324,60.324,58.564,59.198,102822,0
2014-08-01,59.216,59.56,58.373,59.454,53701,0
2014-08-04,59.445,59.62,58.662,59.182,76057,0
2014-08-05,59.304,59.62,58.17,58.488,55979,0
2014-08-06,58.502,59.939,57.264,59.648,57481,0
2014-08-07,59.824,59.954,58.416,58.707,78877,0
2014-08-08,59.023,59.655,59.023,59.206,42419,0
2014-08-11,59.401,61.177,59.401,60.42,115405,0
2014-08-12,60.49,62.241,60.272,61.995,90629,0
2014-08-13,62.119,62.144,61.177,61.275,120828,0
2014-08-14,61.634,62.481,61.626,61.881,68607,0
2014-08-15,62.223,62.329,61.45,61.82,46937,0
2014-08-18,62.25,62.583,61.916,62.303,62882,0
2014-08-19,62.434,62.654,61.985,62.481,56487,0
2014-08-20,62.223,62.223,61.379,61.634,41582,0
2014-08-21,61.8,62.066,61.238,61.951,39670,0
2014-08-22,61.521,62.434,61.521,62.223,65583,0
2014-08-25,62.523,62.54,61.881,62.223,44110,0
2014-08-26,62.4,62.558,61.89,62.119,44466,0
2014-08-27,62.381,62.54,61.723,62.364,35987,0
2014-08-28,62.374,62.786,61.662,62.075,40927,0
2014-08-29,62.329,62.76,60.835,61.3,111460,0
2014-09-02,61.766,63.465,61.503,62.917,68540,0
2014-09-03,63.323,64.169,62.892,63.755,85158,0
2014-09-04,64.114,66.497,64.097,66.068,131836,0
2014-09-05,66.189,68.089,65.125,65.434,66967,0
2014-09-08,65.529,65.529,64.291,64.422,58940,0
2014-09-09,64.333,64.556,63.103,63.358,97948,0
2014-09-10,63.295,63.974,62.936,63.033,75621,0
2014-09-11,62.794,63.305,62.418,62.558,109149,0
2014-09-12,62.322,62.645,62.011,62.144,86980,0
2014-09-15,62.26,63.586,61.467,63.543,55838,0
2014-09-16,63.402,64.369,63.323,64.369,28497,0
2014-09-17,64.616,64.66,61.467,62.057,102098,0
2014-09-18,62.031,62.09,58.829,59.206,122279,0
2014-09-19,59.243,61.073,58.433,58.54,163548,0
2014-09-22,58.276,58.961,57.95,58.494,74754,0
2014-09-23,58.249,59.216,58.108,58.494,77202,0
2014-09-24,58.732,59.401,58.347,59.19,108337,0
2014-09-25,58.82,59.348,58.82,59.049,90070,0
2014-09-26,59.154,59.489,58.917,59.235,67278,0
2014-09-29,58.785,59.154,58.416,58.908,85111,0
2014-09-30,58.953,59.665,58.874,59.304,150717,0
2014-10-01,58.97,59.506,58.97,59.34,84432,0
2014-10-02,59.304,59.754,58.671,58.908,47915,0
2014-10-03,59.261,59.999,58.829,59.34,108500,0
2014-10-06,59.796,60.034,59.55,59.804,78484,0
2014-10-07,59.612,60.149,59.515,59.804,48116,0
2014-10-08,59.964,61.053,59.56,60.581,152865,0
2014-10-09,60.676,61.941,60.2,60.219,103682,0
2014-10-10,59.99,60.08,57.861,57.879,80483,0
2014-10-13,57.906,58.442,57.66,57.799,72366,0
2014-10-14,57.932,58.883,57.643,58.689,111844,0
2014-10-15,57.799,58.108,56.472,57.22,116515,0
2014-10-16,57.167,58.829,56.631,58.127,84822,0
2014-10-17,58.46,61.001,58.249,60.237,174287,0
2014-10-20,59.884,61.081,59.294,60.191,138584,0
2014-10-21,60.605,61.134,59.876,60.871,88597,0
2014-10-22,60.815,61.152,59.964,59.973,74834,0
2014-10-23,60.668,61.723,60.246,61.089,92641,0
2014-10-24,61.238,61.863,60.815,61.749,55863,0
2014-10-27,61.344,61.344,60.167,60.711,76448,0
2014-10-28,60.79,61.414,60.676,60.894,95973,0
2014-10-29,61.185,61.529,58.204,58.883,149057,0
2014-10-30,58.839,60.08,58.839,59.796,81192,0
2014-10-31,59.542,60.103,59.542,59.929,141264,0
2014-11-03,60.042,60.894,59.62,60.711,79933,0
2014-11-04,60.694,61.995,60.623,61.89,103632,0
2014-11-05,61.607,62.442,61.194,62.083,63837,0
2014-11-06,61.855,62.047,60.871,61.414,95749,0
2014-11-07,61.336,62.171,60.984,61.529,66726,0
2014-11-10,62.047,62.55,61.405,61.681,46548,0
2014-11-11,61.82,62.232,61.467,62.144,97675,0
2014-11-12,61.836,62.039,60.94,61.168,60592,0
2014-11-13,61.01,61.01,59.62,60.316,78330,0
2014-11-14,60.182,61.89,60.149,60.904,87169,0
2014-11-17,60.632,61.863,60.088,60.474,40285,0
2014-11-18,60.701,61.073,59.41,59.796,116706,0
2014-11-19,59.665,61.971,59.665,61.308,63837,0
2014-11-20,61.152,61.776,60.41,60.914,85373,0
2014-11-21,61.59,61.995,61.16,61.59,42752,0
2014-11-24,61.59,63.136,61.395,62.171,144570,0
2014-11-25,62.39,62.523,61.001,61.3,137201,0
2014-11-26,61.476,61.599,60.894,61.037,56467,0
2014-11-28,61.037,61.037,59.939,60.281,46036,0
2014-12-01,60.121,60.121,59.489,59.62,92045,0
2014-12-02,59.754,59.754,57.765,58.01,170650,0
2014-12-03,58.089,58.662,56.386,58.521,126499,0
2014-12-04,58.328,58.433,57.15,57.994,74783,0
2014-12-05,58.17,58.249,56.534,56.814,96731,0
2014-12-08,56.552,57.036,56.331,56.676,78133,0
2014-12-09,56.288,56.965,56.288,56.393,91464,0
2014-12-10,56.279,56.279,55.11,55.408,221451,0
2014-12-11,55.242,55.557,53.684,54.777,100532,0
2014-12-12,54.204,54.407,53.061,53.352,75011,0
2014-12-15,53.483,54.441,53.053,53.791,94241,0
2014-12-16,53.413,54.346,52.833,53.535,102592,0
2014-12-17,53.456,55.76,52.392,54.258,217248,0
2014-12-18,54.529,56.561,54.248,55.753,76322,0
2014-12-19,55.928,56.377,54.907,55.005,62678,0
2014-12-22,54.96,55.805,54.943,55.04,35999,0
2014-12-23,55.401,56.489,55.084,56.386,32225,0
2014-12-24,56.244,57.018,56.244,56.992,11518,0
2014-12-26,57,57,56.368,56.763,14743,0
2014-12-29,56.676,57.115,55.689,55.919,33358,0
2014-12-30,55.989,56.737,55.989,56.489,51182,0
2014-12-31,56.368,56.499,55.092,55.576,84162,0
2015-01-02,55.655,55.786,53.791,54.195,70709,0
2015-01-05,53.994,55.135,53.994,54.915,75124,0
2015-01-06,55.048,56.895,55.048,56.499,135770,0
2015-01-07,56.534,56.939,56.252,56.912,87500,0
2015-01-08,57.142,57.237,56.621,56.806,55098,0
2015-01-09,56.737,57.387,56.438,56.438,125863,0
2015-01-12,56.237,56.48,55.786,56.438,60389,0
2015-01-13,56.833,57.483,56.331,57.115,93932,0
2015-01-14,56.489,56.763,55.585,55.848,43802,0
2015-01-15,56.158,57.115,55.971,56.983,88526,0
2015-01-16,56.719,58.811,56.667,58.794,48454,0
2015-01-20,58.953,61.02,58.9,60.121,90885,0
2015-01-21,60.182,60.272,58.732,59.454,59950,0
2015-01-22,59.69,61.82,59.69,60.958,76146,0
2015-01-23,60.535,60.843,59.725,59.824,43000,0
2015-01-26,60.094,60.781,59.534,60.632,45289,0
2015-01-27,60.167,61.713,60.14,61.213,44063,0
2015-01-28,61.556,61.8,59.534,60.387,45393,0
2015-01-29,60.21,60.649,58.874,59.763,52364,0
2015-01-30,59.48,59.48,58.081,58.398,92617,0
2015-02-02,58.494,59.164,57.442,58.424,53751,0
2015-02-03,58.521,59.973,57.598,58.301,80207,0
2015-02-04,58.152,59.735,58.152,59.269,52236,0
2015-02-05,59.534,60.88,59.225,60.034,67315,0
2015-02-06,59.77,60.246,59.392,60.159,43800,0
2015-02-09,60.182,61.265,60.182,60.701,40648,0
2015-02-10,60.88,60.88,59.472,59.709,45088,0
2015-02-11,59.48,59.655,57.159,57.247,65510,0
2015-02-12,57.624,59.709,57.598,59.111,43537,0
2015-02-13,59.374,59.62,58.354,58.864,32897,0
2015-02-17,58.488,59.419,58.488,59.182,27894,0
2015-02-18,58.644,59.436,57.264,57.442,52368,0
2015-02-19,57.159,57.994,57.115,57.387,32270,0
2015-02-20,57.159,58.301,57.159,57.827,31121,0
2015-02-23,57.59,57.669,57.159,57.633,39926,0
2015-02-24,57.404,59.489,57.404,59.48,61274,0
2015-02-25,59.348,59.62,59.164,59.322,45715,0
2015-02-26,59.655,59.655,58.698,59.304,40331,0
2015-02-27,59.48,59.709,58.926,59.534,64379,0
2015-03-02,59.48,59.56,58.188,58.442,40937,0
2015-03-03,58.347,59.111,57.685,58.249,100982,0
2015-03-04,57.941,58.564,57.098,58.098,73575,0
2015-03-05,57.96,58.02,55.435,56.006,84038,0
2015-03-06,55.619,55.619,54.644,54.714,76305,0
2015-03-09,54.661,55.084,53.799,54.186,51855,0
2015-03-10,53.781,53.887,52.778,53.053,62885,0
2015-03-11,52.63,54.838,52.604,54.652,76305,0
2015-03-12,55.805,55.805,54.415,54.96,60044,0
2015-03-13,54.915,55.224,54.687,54.995,60044,0
2015-03-16,55.084,55.655,55.03,55.189,56860,0
2015-03-17,54.714,56.18,54.714,56.024,61182,0
2015-03-18,55.725,58.127,55.259,57.678,122019,0
2015-03-19,57.352,57.554,56.173,56.507,89156,0
2015-03-20,56.7,58.02,56.48,57.694,69141,0
2015-03-23,57.994,58.31,57.466,57.651,44008,0
2015-03-24,57.756,59.041,57.685,58.707,45829,0
2015-03-25,58.521,58.846,57.378,58.363,59360,0
2015-03-26,57.837,58.003,56.814,57.483,36732,0
2015-03-27,57.343,58.127,57.07,58.01,79148,0
2015-03-30,58.144,58.407,57.861,58.276,71077,0
2015-03-31,58.098,58.39,57.466,57.633,122622,0
2015-04-01,57.749,58.829,57.749,58.46,48104,0
2015-04-02,58.424,59.648,58.424,58.908,26951,0
2015-04-06,58.68,59.489,58.68,58.874,43441,0
2015-04-07,58.707,59.102,58.564,59.102,43008,0
2015-04-08,59.216,59.489,58.653,59.075,60272,0
2015-04-09,58.987,59.015,58.179,58.671,54461,0
2015-04-10,58.707,58.707,58.301,58.354,36049,0
2015-04-13,58.003,58.48,57.606,57.731,62885,0
2015-04-14,58.01,58.197,57.782,57.861,30021,0
2015-04-15,57.923,58.108,57.448,57.923,80783,0
2015-04-16,57.923,58.347,57.378,58.179,29916,0
2015-04-17,57.502,57.712,57.159,57.317,25245,0
2015-04-20,57.546,57.914,56.939,57.694,44214,0
2015-04-21,58.039,59.603,57.703,59.364,57840,0
2015-04-22,59.182,59.577,58.549,59.093,63795,0
2015-04-23,59.225,61.652,58.926,61.177,53448,0
2015-04-24,61.476,65.397,61.089,65.134,127687,0
2015-04-27,65.538,67.395,64.895,65.583,90065,0
2015-04-28,65.406,65.926,64.651,64.774,88132,0
2015-04-29,64.422,65.055,64.326,64.597,72098,0
2015-04-30,64.221,64.527,62.434,62.481,76076,0
2015-05-01,62.672,62.84,62.127,62.532,40710,0
2015-05-04,62.136,63.825,62.11,63.666,83923,0
2015-05-05,63.745,65.742,63.745,65.154,62772,0
2015-05-06,65.434,65.434,64.298,64.685,50967,0
2015-05-07,64.482,64.651,62.717,62.955,68756,0
2015-05-08,63.649,64.519,63.543,64.212,59474,0
2015-05-11,63.982,65.688,63.676,63.938,62319,0
2015-05-12,64.053,64.976,63.578,64.676,52115,0
2015-05-13,64.835,65.381,64.546,65.365,74259,0
2015-05-14,65.944,66.907,65.738,65.981,90392,0
2015-05-15,65.684,66.863,65.505,66.683,58848,0
2015-05-18,66.278,66.422,64.738,65.539,53990,0
2015-05-19,65.485,65.485,64.172,64.504,46196,0
2015-05-20,64.674,65.378,64.432,64.847,40755,0
2015-05-21,64.658,65.422,64.207,65.216,104718,0
2015-05-22,64.792,65.828,64.316,65.009,69627,0
2015-05-26,64.64,65.154,64.296,64.946,37707,0
2015-05-27,65.99,65.99,64.504,65.495,36867,0
2015-05-28,65.216,65.297,64.351,65.154,87553,0
2015-05-29,64.818,65.305,63.837,64.117,63742,0
2015-06-01,64.279,64.279,62.989,63.415,70781,0
2015-06-02,63.271,64.351,63.271,63.531,63247,0
2015-06-03,63.82,65.261,63.478,64.316,61409,0
2015-06-04,64.008,64.125,63.215,63.271,54192,0
2015-06-05,62.989,63.263,62.127,62.225,49972,0
2015-06-08,62.495,63.037,62.45,62.82,54304,0
2015-06-09,62.982,64.179,62.136,62.684,79010,0
2015-06-10,63.225,63.369,61.692,62.559,94036,0
2015-06-11,62.667,64.351,62.48,64.179,95047,0
2015-06-12,63.378,63.891,63.063,63.783,84063,0
2015-06-15,63.089,63.847,62.658,63.153,94389,0
2015-06-16,63.244,63.982,62.855,63.973,64629,0
2015-06-17,63.928,65.197,62.648,63.315,153023,0
2015-06-18,63.315,63.559,62.676,62.839,56413,0
2015-06-19,62.973,63.263,62.631,62.855,73291,0
2015-06-22,62.989,63.82,62.631,63.513,58522,0
2015-06-23,63.748,63.748,62.551,63.133,60239,0
2015-06-24,62.846,63.215,62.37,63.143,69627,0
2015-06-25,62.982,63.352,62.604,62.811,79953,0
2015-06-26,62.775,63.173,62.504,62.982,42976,0
2015-06-29,62.253,63.133,61.784,62.008,55302,0
2015-06-30,62.073,62.317,61.46,61.679,96100,0
2015-07-01,61.758,63.163,61.469,62.82,99832,0
2015-07-02,63.063,65.332,63.063,64.847,66516,0
2015-07-06,64.108,64.432,63.089,64.225,52635,0
2015-07-07,63.767,65.116,63.089,64.936,85618,0
2015-07-08,64.134,65.872,63.936,65.783,65408,0
2015-07-09,66.215,67.493,66.215,66.783,53415,0
2015-07-10,67.98,67.98,66.097,66.268,45974,0
2015-07-13,66.467,67.132,65.99,66.683,74179,0
2015-07-14,67.025,67.449,66.747,66.916,46784,0
2015-07-15,67.016,67.531,65.691,65.999,80706,0
2015-07-16,66.053,68.816,66.053,68.439,55858,0
2015-07-17,68.639,69.61,68.035,69.61,58965,0
2015-07-20,69.555,69.619,68.935,69.186,33093,0
2015-07-21,69.286,71.221,69.286,70.798,54081,0
2015-07-22,70.609,70.609,68.394,68.864,101164,0
2015-07-23,69.268,71.068,69.16,70.493,106385,0
2015-07-24,70.051,70.509,67.898,68.935,85618,0
2015-07-27,68.961,70.061,68.683,69.663,108161,0
2015-07-28,70.312,70.808,69.862,70.204,56300,0
2015-07-29,70.25,70.357,69.023,69.619,122153,0
2015-07-30,69.411,69.7,67.853,69.619,120930,0
2015-07-31,70.357,71.42,69.943,71.034,127038,0
2015-08-03,70.979,71.645,70.844,71.583,64347,0
2015-08-04,71.618,73.347,71.276,72.653,110826,0
2015-08-05,72.824,73.608,72.33,73.4,87395,0
2015-08-06,73.707,74.131,73.023,73.781,95710,0
2015-08-07,73.5,75.536,73.213,75.256,72515,0
2015-08-10,75.201,75.436,74.419,75.328,64740,0
2015-08-11,74.536,75.013,74.166,74.473,65269,0
2015-08-12,74.518,74.518,72.717,73.391,49083,0
2015-08-13,73.419,74.41,73.167,73.213,60077,0
2015-08-14,73.032,74.896,72.807,74.247,86173,0
2015-08-17,74.069,74.445,73.482,73.588,50636,0
2015-08-18,73.896,73.896,72.536,73.176,67184,0
2015-08-19,73.051,73.051,70.996,71.212,122375,0
2015-08-20,71.134,71.662,70.285,71.134,76658,0
2015-08-21,70.732,70.804,68.078,68.113,96290,0
2015-08-24,65.763,67.567,64.594,65.662,150403,0
2015-08-25,67.612,68.844,66.473,68.041,127106,0
2015-08-26,68.972,69.564,67.384,68.734,95191,0
2015-08-27,69.473,72.691,69.473,72.492,161212,0
2015-08-28,72.383,74.005,72.044,73.485,121842,0
2015-08-31,72.93,76.83,72.144,76.266,160444,0
2015-09-01,75.007,76.549,73.622,74.48,189507,0
2015-09-02,74.934,75.618,73.914,74.934,76988,0
2015-09-03,74.981,76.413,74.908,76.121,51655,0
2015-09-04,75.728,76.221,74.434,75.499,68762,0
2015-09-08,76.503,78.382,76.439,78.107,56807,0
2015-09-09,78.619,79.503,77.516,77.68,89272,0
2015-09-10,77.825,79.147,76.339,77.552,140143,0
2015-09-11,78.19,79.185,76.913,79.185,241162,0
2015-09-14,79.038,80.743,79.038,79.968,94534,0
2015-09-15,80.442,80.698,78.947,80.561,105830,0
2015-09-16,80.698,82.275,80.561,81.938,77535,0
2015-09-17,81.619,82.366,80.361,81.327,112717,0
2015-09-18,81.154,81.774,80.862,80.907,86967,0
2015-09-21,81.381,81.472,79.64,80.415,73915,0
2015-09-22,79.485,79.832,79.084,79.557,103637,0
2015-09-23,79.576,79.576,78.136,78.517,204311,0
2015-09-24,77.562,79.557,77.415,79.439,109930,0
2015-09-25,79.832,79.832,78.372,78.556,53298,0
2015-09-28,77.807,78.646,77.415,77.68,87876,0
2015-09-29,77.698,77.879,75.273,76.221,104623,0
2015-09-30,78.18,79.421,76.43,79.185,170535,0
2015-10-01,79.238,79.832,78.756,79.266,68654,0
2015-10-02,78.838,80.141,77.869,79.751,50339,0
2015-10-05,80.195,80.489,79.713,79.968,61234,0
2015-10-06,79.904,80.561,79.613,80.369,97934,0
2015-10-07,80.752,81.6,80.752,81.427,109451,0
2015-10-08,81.199,81.882,80.644,81.709,95741,0
2015-10-09,81.793,82.429,81.472,81.801,136429,0
2015-10-12,82.002,82.047,81.291,81.865,44669,0
2015-10-13,81.017,82.622,80.581,82.166,97056,0
2015-10-14,82.229,82.566,81.391,82.229,99469,0
2015-10-15,82.457,83.268,81.92,82.995,60865,0
2015-10-16,83.242,83.242,81.755,82.029,74793,0
2015-10-19,81.574,81.647,80.379,81.227,109156,0
2015-10-20,80.907,82.74,80.698,82.74,79834,0
2015-10-21,82.74,83.796,82.448,82.502,48583,0
2015-10-22,82.978,85.193,82.978,85.092,64923,0
2015-10-23,83.891,83.981,78.419,80.022,219667,0
2015-10-26,80.715,84.445,80.614,84.135,101004,0
2015-10-27,83.414,83.753,82.813,83.233,57685,0
2015-10-28,83.26,83.643,80.862,81.427,52201,0
2015-10-29,81.008,82.477,81.008,81.556,47925,0
2015-10-30,81.929,83.114,81.381,83.042,84226,0
2015-11-02,82.566,84.217,82.394,82.54,70873,0
2015-11-03,82.366,85.558,82.139,85.02,118552,0
2015-11-04,85.147,86.335,84.82,86.241,110951,0
2015-11-05,86.426,87.236,85.839,87.135,65563,0
2015-11-06,86.215,86.215,84.008,85.102,45230,0
2015-11-09,84.9,85.977,84.155,84.844,111871,0
2015-11-10,84.634,85.167,83.236,84.614,52950,0
2015-11-11,84.247,86.04,84.247,85.967,31423,0
2015-11-12,85.075,86.17,84.082,84.744,41208,0
2015-11-13,84.514,85.425,83.541,85,132431,0
2015-11-16,84.791,85.279,83.991,84.662,43382,0
2015-11-17,84.781,86.224,84.614,85.746,119926,0
2015-11-18,86.123,87.557,85.13,86.987,89592,0
2015-11-19,87.081,88.496,86.748,86.869,59258,0
2015-11-20,87.328,89.26,87.328,88.827,80240,0
2015-11-23,88.791,88.993,88.221,88.571,85351,0
2015-11-24,88.295,88.551,86.961,87.145,78719,0
2015-11-25,87.034,88.129,85.866,86.023,76652,0
2015-11-27,85.728,87.071,85.728,86.307,26856,0
2015-11-30,86.04,86.418,83.531,83.548,57082,0
2015-12-01,83.916,85.829,83.825,85.48,51193,0
2015-12-02,85.516,85.516,83.245,83.531,66492,0
2015-12-03,83.429,84.285,80.834,80.937,37627,0
2015-12-04,81.166,82.326,80.964,81.212,69476,0
2015-12-07,80.854,82.068,80.504,81.892,116120,0
2015-12-08,81.443,85.048,80.854,84.864,91491,0
2015-12-09,84.679,86.685,84.57,85.765,47622,0
2015-12-10,86.327,86.327,82.601,82.693,49799,0
2015-12-11,81.718,81.892,79.291,79.759,79480,0
2015-12-14,79.786,81.966,79.198,81.718,52305,0
2015-12-15,81.857,84.993,81.857,84.689,94484,0
2015-12-16,84.809,85.627,84.689,84.938,44252,0
2015-12-17,84.835,87.954,84.835,87.182,66977,0
2015-12-18,87.283,87.346,85.582,85.839,103726,0
2015-12-21,86.206,86.206,82.473,82.556,99377,0
2015-12-22,83.116,85.683,83.116,85.269,107827,0
2015-12-23,85.508,85.683,84.2,85.14,25117,0
2015-12-24,84.809,85.259,83.659,83.998,16197,0
2015-12-28,83.595,84.422,82.778,83.375,36725,0
2015-12-29,83.595,84.45,83.08,83.318,23064,0
2015-12-30,82.767,82.767,81.166,81.369,51503,0
2015-12-31,81.277,82.425,80.917,81.194,47218,0
2016-01-04,79.686,79.686,78.131,78.802,76626,0
2016-01-05,78.895,79.409,78.058,78.352,68806,0
2016-01-06,76.356,78.029,76.337,76.954,76218,0
2016-01-07,75.84,76.08,72.75,72.76,131655,0
2016-01-08,73.817,74.259,72.677,73.633,259551,0
2016-01-11,73.633,74.968,73.633,74.232,120416,0
2016-01-12,74.222,74.912,73.882,74.131,69812,0
2016-01-13,74.526,76.181,74.176,75.224,93717,0
2016-01-14,74.968,75.794,73.92,74.783,49584,0
2016-01-15,73.174,73.579,72.586,72.936,81417,0
2016-01-19,74.131,74.131,71.793,72.632,68062,0
2016-01-20,72.043,72.346,70.948,71.758,87897,0
2016-01-21,71.509,72.272,70.497,70.626,73253,0
2016-01-22,72.695,72.916,71.647,71.878,115831,0
2016-01-25,71.923,73.716,71.188,72.466,74196,0
2016-01-26,72.888,74.82,72.173,74.572,86499,0
2016-01-27,74.351,76.881,74.185,76.485,94165,0
2016-01-28,76.569,77.166,74.959,75.537,50789,0
2016-01-29,75.667,77.523,75.667,77.294,83775,0
2016-02-01,76.485,77.579,76.448,77.414,51904,0
2016-02-02,74.949,76.062,73.256,73.441,85886,0
2016-02-03,73.827,75.84,73.311,75.344,80963,0
2016-02-04,75.446,76.337,75.189,75.879,41105,0
2016-02-05,75.914,75.914,73.505,74.351,32609,0
2016-02-08,73.763,73.93,72.034,73.018,27046,0
2016-02-09,72.475,73.183,71.61,72.695,30624,0
2016-02-10,73.036,73.782,72.391,72.65,31154,0
2016-02-11,71.831,72.254,70.635,71.748,46856,0
2016-02-12,71.306,73.422,71.306,73.33,32786,0
2016-02-16,73.652,74.756,73.376,73.935,35255,0
2016-02-17,74.057,77.166,73.929,75.436,65989,0
2016-02-18,75.373,77.221,75.373,76.282,35214,0
2016-02-19,76.034,76.071,74.232,74.92,32207,0
2016-02-22,75.436,76.392,75.216,75.38,49917,0
2016-02-23,75.041,75.233,72.733,72.962,98294,0
2016-02-24,72.189,72.411,71.041,71.436,60742,0
2016-02-25,71.574,73.615,71.574,73.57,53501,0
2016-02-26,73.837,74.101,72.521,73.165,49457,0
2016-02-29,73.311,73.763,72.254,72.548,63488,0
2016-03-01,72.972,73.935,72.842,73.311,106318,0
2016-03-02,73.22,73.945,72.852,73.008,163415,0
2016-03-03,73.073,74.232,72.741,73.487,125808,0
2016-03-04,73.201,74.866,72.576,72.906,70054,0
2016-03-07,72.622,73.579,71.554,72.704,40388,0
2016-03-08,72.411,72.677,71.431,72.299,166129,0
2016-03-09,72.642,75.297,72.642,75.224,61782,0
2016-03-10,75.197,75.373,73.054,75.16,83306,0
2016-03-11,75.224,76.365,74.462,76.062,73693,0
2016-03-14,76.31,77.229,75.446,76.632,166367,0
2016-03-15,75.685,76.016,74.314,74.554,100526,0
2016-03-16,74.158,77.192,74.158,76.963,65858,0
2016-03-17,77.698,79.556,77.625,79.409,77921,0
2016-03-18,79.713,79.998,77.708,78.987,281302,0
2016-03-21,79.052,79.629,78.205,78.205,68384,0
2016-03-22,77.754,79.649,77.754,79.585,92011,0
2016-03-23,79.18,79.18,78.269,78.472,70033,0
2016-03-24,77.782,78.719,77.698,77.938,76219,0
2016-03-28,78.389,80.302,78.352,79.998,76739,0
2016-03-29,79.722,81,79.326,80.669,101963,0
2016-03-30,81.231,81.939,81.107,81.158,157538,0
2016-03-31,81.295,82.261,80.854,81.589,155339,0
2016-04-01,80.633,81.892,80.579,81.322,108839,0
2016-04-04,81.092,82.068,80.882,81.515,89148,0
2016-04-05,80.633,81.258,79.98,80.78,74297,0
2016-04-06,80.873,81.312,80.43,81.047,100796,0
2016-04-07,80.725,81.452,80.1,81.019,74626,0
2016-04-08,81.607,84.33,81.607,83.621,141984,0
2016-04-11,84.928,85.508,83.861,83.861,62332,0
2016-04-12,84.589,84.716,82.049,82.087,98000,0
2016-04-13,83.043,83.87,82.61,83.466,71211,0
2016-04-14,83.531,85.452,83.531,83.998,70894,0
2016-04-15,83.834,84.736,82.371,82.841,54514,0
2016-04-18,82.887,84.716,82.5,84.376,66833,0
2016-04-19,85.443,86.16,83.191,84.58,76263,0
2016-04-20,84.34,85.598,82.693,82.812,74913,0
2016-04-21,82.757,83.566,81.231,81.58,36253,0
2016-04-22,81.543,83.511,81.543,82.812,82756,0
2016-04-25,82.637,83.466,82.112,83.171,58463,0
2016-04-26,83.604,83.805,82.627,82.802,81854,0
2016-04-27,82.932,83.63,82.334,83.438,62561,0
2016-04-28,83.89,85.279,83.162,84.017,88968,0
2016-04-29,85.49,86.896,84.965,86.841,83525,0
2016-05-02,86.74,90.514,86.74,90.244,179350,0
2016-05-03,89.397,92.691,88.321,89.977,314157,0
2016-05-04,89.525,89.969,88.506,89.701,114668,0
2016-05-05,89.463,90.923,88.474,88.772,114225,0
2016-05-06,88.394,90.106,88.394,89.416,70192,0
2016-05-09,89.205,89.205,87.586,88.865,55280,0
2016-05-10,89.215,91.136,89.205,90.842,68861,0
2016-05-11,90.916,93.3,90.814,92.727,87158,0
2016-05-12,92.56,95.682,91.22,94.453,94600,0
2016-05-13,94.227,95.346,94.031,94.776,67081,0
2016-05-16,92.841,96.342,92.841,95.549,75285,0
2016-05-17,95.299,97.298,94.247,96.018,71364,0
2016-05-18,95.576,96.045,94.172,94.595,116629,0
2016-05-19,94.237,94.257,92.718,93.169,44849,0
2016-05-20,93.253,94.339,93.253,93.994,37661,0
2016-05-23,94.237,94.237,92.345,92.4,51158,0
2016-05-24,92.823,93.404,91.323,92.119,55470,0
2016-05-25,92.42,93.69,92.42,92.672,41696,0
2016-05-26,93.273,93.394,92.289,92.831,21576,0
2016-05-27,92.729,94.098,92.476,93.985,44463,0
2016-05-31,94.031,96.391,94.031,94.558,86178,0
2016-06-01,94.257,94.69,93.483,93.6,62347,0
2016-06-02,92.664,92.664,89.572,90.724,96463,0
2016-06-03,91.22,93.313,91.193,92.841,75632,0
2016-06-06,91.146,93.273,91.117,91.576,40164,0
2016-06-07,91.923,94.134,91.923,94.134,84057,0
2016-06-08,94.106,95.135,93.789,94.349,48312,0
2016-06-09,94.003,94.337,92.485,93.067,68260,0
2016-06-10,92.26,92.279,90.461,91.276,64181,0
2016-06-13,89.299,91.146,89.018,90.301,81495,0
2016-06-14,89.965,89.965,87.285,89.73,77455,0
2016-06-15,89.065,91.661,88.738,90.968,51577,0
2016-06-16,90.546,91.371,88.699,90.968,60103,0
2016-06-17,91.465,92.664,90.491,92.074,122223,0
2016-06-20,93.169,97.735,92.223,96.265,139129,0
2016-06-21,97.54,97.54,95.193,96.706,74068,0
2016-06-22,97.054,97.054,94.803,95.491,48178,0
2016-06-23,98.201,98.201,96.045,97.152,44740,0
2016-06-24,92.391,94.766,91.829,91.867,50976,0
2016-06-27,91.183,91.549,88.808,90.181,73300,0
2016-06-28,91.426,93.3,90.939,92.907,48061,0
2016-06-29,94.115,94.756,92.41,94.312,51665,0
2016-06-30,94.548,96.725,94.548,96.171,54847,0
2016-07-01,96.391,97.55,95.672,96.888,62125,0
2016-07-05,96.248,96.342,93.122,94.134,80723,0
2016-07-06,94.134,94.182,91.68,93.769,74053,0
2016-07-07,93.629,95.24,93.338,94.946,46196,0
2016-07-08,96.065,97.58,94.558,96.485,52876,0
2016-07-11,96.937,97.356,95.96,97.132,33386,0
2016-07-12,97.628,97.998,97.152,97.764,39856,0
2016-07-13,98.358,98.358,97.238,97.648,28309,0
2016-07-14,98.427,99.226,97.152,97.813,43106,0
2016-07-15,98.161,98.161,96.305,97.356,62298,0
2016-07-18,96.908,97.764,96.821,97.56,42979,0
2016-07-19,97.238,97.735,96.716,97.599,39906,0
2016-07-20,97.384,98.851,96.792,98.635,72166,0
2016-07-21,98.487,100.23,97.472,99.53,44678,0
2016-07-22,99.85,100.06,98.23,99.404,53883,0
2016-07-25,99.71,99.71,95.269,95.269,108780,0
2016-07-26,95.299,96.065,94.88,95.395,139634,0
2016-07-27,95.826,95.826,93.937,94.482,22963,0
2016-07-28,94.699,94.699,92.25,93.45,34224,0
2016-07-29,93.573,93.573,91.098,92.083,59605,0
2016-08-01,91.492,92.054,89.122,91.651,89801,0
2016-08-02,91.97,92.148,90.893,90.929,78464,0
2016-08-03,90.724,91.913,90.34,91.51,39098,0
2016-08-04,91.81,92.308,91.229,91.661,58424,0
2016-08-05,91.764,92.391,91.333,92.158,34060,0
2016-08-08,92.373,94.059,92.373,93.583,73484,0
2016-08-09,93.712,94.926,93.712,94.803,63808,0
2016-08-10,94.518,96.476,94.396,96.094,46337,0
2016-08-11,96.112,97.268,95.893,96.84,80420,0
2016-08-12,97.2,98.095,96.248,96.802,68651,0
2016-08-15,97.278,99.69,97.278,97.813,32457,0
2016-08-16,98.037,98.037,97.21,97.472,31138,0
2016-08-17,96.908,99.275,96.908,99.029,68521,0
2016-08-18,99.285,101.42,99.009,101.36,61409,0
2016-08-19,100.64,101.28,99.137,99.96,43344,0
2016-08-22,100.21,100.21,98.28,99.315,65069,0
2016-08-23,100.15,100.15,95.289,95.549,42689,0
2016-08-24,95.567,96.879,93.695,96.716,28995,0
2016-08-25,96.888,98.309,96.151,97.92,24202,0
2016-08-26,98.102,98.398,94.723,95.252,36567,0
2016-08-29,95.405,95.405,94.064,94.822,28340,0
2016-08-30,95.279,95.338,93.94,94.567,26933,0
2016-08-31,94.264,94.264,92.499,94.159,41219,0
2016-09-01,94.415,94.718,93.373,94.31,44084,0
2016-09-02,94.642,96.036,94.244,95.816,46543,0
2016-09-06,96.391,97.638,96.103,97.55,43127,0
2016-09-07,97.58,98.782,95.519,96.659,32275,0
2016-09-08,96.582,96.582,94.224,94.234,80031,0
2016-09-09,93.106,93.314,90.94,91.219,53532,0
2016-09-12,91.134,91.494,88.793,90.727,101251,0
2016-09-13,90.575,90.575,86.706,87.74,54827,0
2016-09-14,88.148,88.261,84.62,85.854,76280,0
2016-09-15,86.289,87.371,85.427,85.788,50907,0
2016-09-16,85.266,85.332,84.147,84.45,98979,0
2016-09-19,85.123,85.123,83.313,83.795,110440,0
2016-09-20,84.384,84.384,82.611,83.066,79915,0
2016-09-21,83.265,84.792,83.009,84.564,77067,0
2016-09-22,85.55,86.612,84.801,86.355,47550,0
2016-09-23,86.024,86.877,85.621,85.995,63133,0
2016-09-26,85.474,85.73,84.478,84.61,72602,0
2016-09-27,84.526,87.977,84.526,87.701,126567,0
2016-09-28,88.053,89.408,86.953,89.408,51964,0
2016-09-29,89.323,90.613,88.11,88.498,76504,0
2016-09-30,89.01,90.945,88.528,90.045,92835,0
2016-10-03,89.911,90.424,88.261,89.674,50404,0
2016-10-04,89.901,92.661,89.901,92.244,85958,0
2016-10-05,92.596,93.98,91.827,93.297,49016,0
2016-10-06,92.897,93.381,91.77,92.338,36241,0
2016-10-07,92.205,93.496,91.77,91.96,73485,0
2016-10-10,92.717,94.093,92.717,93.353,115008,0
2016-10-11,92.717,94.567,92.717,94.159,45889,0
2016-10-12,94.149,96.495,92.936,93.846,40338,0
2016-10-13,92.88,94.357,91.566,93.742,59850,0
2016-10-14,94.433,94.889,93.201,93.77,56186,0
2016-10-17,93.79,94.14,92.092,93.846,51029,0
2016-10-18,94.936,97.054,93.846,96.659,39856,0
2016-10-19,96.687,97.735,96.352,97.434,81565,0
2016-10-20,97.2,97.852,96.485,97.161,39077,0
2016-10-21,96.966,99.177,96.238,98.861,223590,0
2016-10-24,100.61,102.39,98.694,99.226,142968,0
2016-10-25,102.35,102.35,96.716,96.869,143959,0
2016-10-26,99.482,99.482,95.596,95.73,102199,0
2016-10-27,96.582,96.986,93.912,94.585,132896,0
2016-10-28,94.558,95.768,90.641,91.703,141023,0
2016-10-31,92.414,92.737,91.296,91.618,56136,0
2016-11-01,92.139,92.292,87.39,88.177,148112,0
2016-11-02,87.939,88.157,87.152,87.285,61708,0
2016-11-03,88.091,89.229,87.996,88.167,112371,0
2016-11-04,88.224,89.665,87.238,88.291,77357,0
2016-11-07,91.685,94.803,91.609,93.116,144060,0
2016-11-08,93.752,94.595,91.229,93.76,63679,0
2016-11-09,86.82,91.92,84.801,86.157,257973,0
2016-11-10,86.194,86.204,76.856,77.747,326943,0
2016-11-11,76.648,76.941,73.442,74.362,257840,0
2016-11-14,75.234,78.657,74.636,78.514,276110,0
2016-11-15,79.782,82.74,78.519,82.08,196527,0
2016-11-16,82.138,82.138,80.912,81.678,86256,0
2016-11-17,82.827,82.827,81.257,81.861,99161,0
2016-11-18,82.223,82.693,80.721,81.162,89707,0
2016-11-21,81.477,82.272,81.42,81.851,45489,0
2016-11-22,82.587,83.832,80.798,83.707,119323,0
2016-11-23,83.181,83.459,81.601,82.444,100164,0
2016-11-25,82.176,83.516,81.372,82.483,49020,0
2016-11-28,82.635,83.449,81.903,82.32,75577,0
2016-11-29,82.051,82.779,81.41,82.3,109034,0
2016-11-30,83.086,83.086,81.314,81.487,147960,0
2016-12-01,81.247,81.247,78.596,78.979,238398,0
2016-12-02,78.5,79.208,75.964,76.242,161842,0
2016-12-05,76.787,77.753,76.577,77.036,364268,0
2016-12-06,77.303,80.251,77.303,79.993,163470,0
2016-12-07,80.185,80.922,79.745,80.635,71107,0
2016-12-08,80.194,82.013,79.4,81.918,59427,0
2016-12-09,81.487,83.018,80.635,82.617,91617,0
2016-12-12,82.77,83.324,80.902,81.381,58592,0
2016-12-13,82.243,84.569,82.243,84.463,104884,0
2016-12-14,84.014,84.913,82.281,82.348,137583,0
2016-12-15,81.515,83.133,80.176,82.635,136533,0
2016-12-16,82.693,82.693,79.017,79.745,215188,0
2016-12-19,79.477,81.467,79.477,80.731,79339,0
2016-12-20,80.731,81.668,79.495,79.869,70266,0
2016-12-21,80.109,80.109,77.639,78.04,62711,0
2016-12-22,77.696,78.345,77.007,77.131,54181,0
2016-12-23,77.084,78.356,77.084,77.409,41332,0
2016-12-27,77.486,77.917,76.978,77.151,34766,0
2016-12-28,77.208,77.59,76.968,77.438,35929,0
2016-12-29,77.275,79.477,77.275,78.491,46689,0
2016-12-30,78.682,79.247,78.04,78.988,47407,0
2017-01-03,79.831,79.831,76.031,76.365,78369,0
2017-01-04,76.337,76.739,74.902,76.222,99018,0
2017-01-05,76.739,77.877,76.031,76.299,107947,0
2017-01-06,76.222,76.797,74.355,74.815,101904,0
2017-01-09,75.035,75.035,72.403,72.67,108461,0
2017-01-10,72.623,73.676,71.895,72.479,94330,0
2017-01-11,72.24,72.288,69.915,70.661,109337,0
2017-01-12,70.834,71.685,70.297,70.364,79441,0
2017-01-13,70.249,73.14,70.249,72.69,284539,0
2017-01-17,73.992,74.049,71.005,71.407,191208,0
2017-01-18,71.427,72.154,69.416,69.857,137715,0
2017-01-19,70.546,70.871,69.646,69.972,109583,0
2017-01-20,70.68,72.269,69.78,72.154,197537,0
2017-01-23,73.619,76.327,72.757,76.27,171841,0
2017-01-24,77.036,77.285,75.341,76.577,164408,0
2017-01-25,76.959,77.141,74.768,76.25,236344,0
2017-01-26,76.193,77.265,74.9,75.274,208870,0
2017-01-27,76.098,76.577,74.002,75.389,112106,0
2017-01-30,75.371,76.662,75.284,75.982,83028,0
2017-01-31,75.945,75.945,73.427,74.011,75835,0
2017-02-01,74.652,75.294,73.714,75.073,77780,0
2017-02-02,75.131,75.571,73.849,75.112,77635,0
2017-02-03,75.618,76.978,75.284,76.777,80486,0
2017-02-06,77.687,77.687,74.662,75.189,74604,0
2017-02-07,75.686,77.82,75.686,77.706,118326,0
2017-02-08,78.289,79.132,77.476,78.873,139909,0
2017-02-09,78.873,80.797,78.73,80.366,108634,0
2017-02-10,80.548,82.483,79.58,81.114,130216,0
2017-02-13,81.132,81.247,79.552,80.625,61073,0
2017-02-14,80.405,81.075,79.27,80.214,48550,0
2017-02-15,80.261,80.855,78.836,80.788,69767,0
2017-02-16,80.875,80.875,79.616,79.946,42214,0
2017-02-17,80.051,82.855,79.404,82.501,84698,0
2017-02-21,82.32,83.89,81.104,83.401,77114,0
2017-02-22,83.086,84.147,81.707,83.41,64811,0
2017-02-23,83.765,83.985,82.129,82.54,43523,0
2017-02-24,83.391,83.391,79.755,81.42,86033,0
2017-02-27,81.611,83.018,81.611,82.904,67754,0
2017-02-28,82.664,83.324,81.477,82.75,53778,0
2017-03-01,83.506,86.129,83.296,85.278,118785,0
2017-03-02,84.722,84.784,83.181,83.536,53698,0
2017-03-03,83.985,85.889,83.985,85.345,64544,0
2017-03-06,84.923,87.067,83.86,86.416,56927,0
2017-03-07,86.694,87.201,85.354,86.847,64681,0
2017-03-08,87.507,87.507,85.03,85.115,61956,0
2017-03-09,84.961,84.961,83.932,84.463,49055,0
2017-03-10,85.143,85.525,82.943,85.133,43091,0
2017-03-13,85.201,85.565,83.468,84.1,103044,0
2017-03-14,83.689,83.689,82.396,82.77,51956,0
2017-03-15,82.77,84.981,82.51,84.722,66898,0
2017-03-16,84.894,87.105,83.553,86.014,64497,0
2017-03-17,85.632,88.637,85.632,87.9,190422,0
2017-03-20,87.967,89.212,87.622,88.675,75235,0
2017-03-21,89.02,91.725,87.105,88.081,109871,0
2017-03-22,87.564,89.596,86.895,89.144,77808,0
2017-03-23,89.116,91.03,88.521,90.772,104055,0
2017-03-24,90.934,94.189,90.418,93.577,150054,0
2017-03-27,93.164,93.327,91.469,91.892,81690,0
2017-03-28,91.892,93.299,91.518,91.671,75894,0
2017-03-29,91.412,93.567,91.327,93.5,100621,0
2017-03-30,92.418,94.667,92.358,93.729,52318,0
2017-03-31,93.816,93.844,92.37,92.945,69971,0
2017-04-03,92.839,95.806,92.839,95.309,51779,0
2017-04-04,94.763,96.629,93.47,96.295,106577,0
2017-04-05,96.543,97.278,95.969,96.687,80125,0
2017-04-06,96.677,97.083,95.208,95.978,97821,0
2017-04-07,95.893,96.85,95.854,96.582,61480,0
2017-04-10,97.044,97.414,95.653,97.064,42902,0
2017-04-11,96.869,97.618,95.581,96.649,54454,0
2017-04-12,96.677,96.677,93.604,94.983,64381,0
2017-04-13,94.409,96.629,94.409,96.295,46288,0
2017-04-17,97.589,99.463,95.902,97.716,128188,0
2017-04-18,97.56,97.667,95.826,95.893,63382,0
2017-04-19,96.764,97.122,94.62,95.279,106783,0
2017-04-20,95.414,96.04,94.992,95.519,50116,0
2017-04-21,95.519,96.161,94.83,96.122,47627,0
2017-04-24,97.852,97.852,96.525,96.918,63170,0
2017-04-25,96.821,97.638,95.73,97.132,87807,0
2017-04-26,96.744,97.064,94.399,95.539,155077,0
2017-04-27,96.381,97.288,95.319,96.85,78002,0
2017-04-28,96.976,98.585,96.458,98.487,116192,0
2017-05-01,99.71,99.71,97.784,99.058,44357,0
2017-05-02,99.6,105.73,98.989,105.37,117243,0
2017-05-03,103.97,104.49,101.09,101.49,74120,0
2017-05-04,100.88,102.08,98.871,99.325,79438,0
2017-05-05,99.364,101.36,99.364,100.76,93171,0
2017-05-08,101.52,101.52,98.98,99.463,68519,0
2017-05-09,99.433,101.99,99.433,100.99,54471,0
2017-05-10,101.82,103.99,101.56,103.94,76949,0
2017-05-11,104.28,105.45,102.8,104.47,69655,0
2017-05-12,104.5,104.52,103.58,104.45,56859,0
2017-05-15,104.85,105.45,104.1,104.53,38447,0
2017-05-16,104.63,105.34,104.14,105.28,78157,0
2017-05-17,103.16,103.24,101.04,101.67,81189,0
2017-05-18,101.01,102.43,98.516,99.423,89928,0
2017-05-19,100.59,106.46,100.59,104.65,83644,0
2017-05-22,105.27,106.05,100.55,100.91,91018,0
2017-05-23,101.1,103.12,100.23,102.53,39729,0
2017-05-24,102.11,105.81,99.98,105.62,57216,0
2017-05-25,106.09,106.28,102.3,102.9,63773,0
2017-05-26,102.93,104.61,102.93,104.22,36603,0
2017-05-30,102.67,102.87,99.413,100.04,120565,0
2017-05-31,99.66,100.96,96.616,97.589,171423,0
2017-06-01,97.657,100.52,97.307,99.019,79005,0
2017-06-02,99.049,99.57,98.171,99.049,43848,0
2017-06-05,99.029,101.7,98.98,100.94,41548,0
2017-06-06,100.86,101.47,99.285,99.97,27728,0
2017-06-07,100.22,100.69,98.881,99.97,64566,0
2017-06-08,99.492,100.35,99.187,99.285,32549,0
2017-06-09,99.404,99.66,97.93,98.635,61331,0
2017-06-12,98.28,100.7,98.25,100.47,55782,0
2017-06-13,101.09,103.12,101.09,102.92,68771,0
2017-06-14,103.06,105.24,102.3,105.03,56965,0
2017-06-15,103.82,104.89,101.29,104.56,70796,0
2017-06-16,105.47,106.43,101.8,102.87,219332,0
2017-06-19,103.5,105.77,102.75,105.52,80121,0
2017-06-20,104.89,104.91,103.22,103.29,63468,0
2017-06-21,103.53,103.76,102.98,103.51,81255,0
2017-06-22,104.05,107.3,104,106.82,43497,0
2017-06-23,106.78,107.98,105.62,106.81,89799,0
2017-06-26,107.5,109.29,107.08,107.53,57467,0
2017-06-27,107.07,107.78,106.04,107.34,53631,0
2017-06-28,107.48,110.54,106.95,110.29,49024,0
2017-06-29,109.5,111.24,106.53,110.19,81853,0
2017-06-30,111.17,111.38,109.22,109.29,46257,0
2017-07-03,110.01,110.01,107.74,108.49,19497,0
2017-07-05,108.43,108.52,106.76,107.84,39939,0
2017-07-06,108.16,108.16,105.14,106.73,50183,0
2017-07-07,107.04,108.58,104.11,108.18,54101,0
2017-07-10,108.24,110.16,107.58,109.58,39602,0
2017-07-11,110.49,110.49,108.41,108.82,58507,0
2017-07-12,109.89,112.17,109.89,111.9,59061,0
2017-07-13,111.89,112.67,111.37,112.39,52106,0
2017-07-14,112.67,114.21,112.67,113.13,73634,0
2017-07-17,113.13,114.38,112.33,114.11,65773,0
2017-07-18,114.06,115.57,112.93,114.73,91825,0
2017-07-19,115.65,115.92,112.8,113.51,42193,0
2017-07-20,114.1,114.65,113.08,113.94,73420,0
2017-07-21,113.97,114.79,113.53,114.09,38012,0
2017-07-24,114.74,116.1,112.71,115.63,74905,0
2017-07-25,116.39,116.67,112.95,113.3,53712,0
2017-07-26,112.78,114.36,112.27,113.39,33581,0
2017-07-27,115.82,115.82,111.51,112.13,40411,0
2017-07-28,111.84,114.02,109.72,111.23,56112,0
2017-07-31,111.69,111.99,109.88,111.54,53795,0
2017-08-01,112.49,112.49,109.77,110.18,60257,0
2017-08-02,110.19,111.31,110.15,111.13,51140,0
2017-08-03,111.14,112.05,110.27,112.02,39030,0
2017-08-04,111.88,112.08,111.21,111.85,23274,0
2017-08-07,111.88,111.88,110.19,111.62,47266,0
2017-08-08,111.63,111.92,111.12,111.64,24029,0
2017-08-09,110.51,110.96,107.87,108.92,84084,0
2017-08-10,108.76,109.43,107.55,108.86,73000,0
2017-08-11,105.92,108.94,104.95,108.81,96857,0
2017-08-14,109.44,111.17,109.07,109.75,69489,0
2017-08-15,109.96,110.44,109.08,109.74,45739,0
2017-08-16,110.7,111.36,109.23,110.64,69120,0
2017-08-17,110.65,110.72,107.76,107.96,64997,0
2017-08-18,107.97,110.04,106.92,108.84,55483,0
2017-08-21,108.56,109.7,107.18,108.88,45746,0
2017-08-22,109.2,110.23,108.53,108.97,41561,0
2017-08-23,108.45,109.86,108.04,109.33,59099,0
2017-08-24,109.91,110.15,108.53,108.83,26971,0
2017-08-25,109.62,110.05,108.97,109.86,74397,0
2017-08-28,110,110.38,108.85,109.66,135382,0
2017-08-29,109.16,109.83,109.03,109.74,90229,0
2017-08-30,109.96,110.62,108.72,109.13,46385,0
2017-08-31,109.45,109.88,107.88,109,68710,0
2017-09-01,109.47,110.7,108.36,109.35,41302,0
2017-09-05,109.34,109.34,105.69,106.32,97722,0
2017-09-06,106.67,108.22,106.3,107.16,36329,0
2017-09-07,108.47,110.49,107.47,108.79,77178,0
2017-09-08,108.74,108.74,105.92,106.81,84524,0
2017-09-11,107.43,108.12,105.53,105.82,76247,0
2017-09-12,106.04,106.16,104.89,105.94,58917,0
2017-09-13,105.95,105.95,104.07,105.38,43793,0
2017-09-14,104.98,105.72,104.69,105.33,50178,0
2017-09-15,105.27,106.83,105.27,106.68,45806,0
2017-09-18,106.69,106.83,105.62,105.85,27052,0
2017-09-19,105.83,106.15,104.6,104.72,30626,0
2017-09-20,104.79,106.61,103.94,105.61,57148,0
2017-09-21,105.46,105.79,103.67,105.19,43776,0
2017-09-22,105.5,107.36,105.17,106.94,58643,0
2017-09-25,107.27,107.27,104.87,105.85,85475,0
2017-09-26,106.1,106.1,103.26,103.37,96377,0
2017-09-27,103.22,103.22,100.72,101.18,96607,0
2017-09-28,101.06,101.68,99.413,101.15,59168,0
2017-09-29,101.16,101.7,100.36,101.09,143286,0
2017-10-02,100.71,101.09,100.22,100.44,53579,0
2017-10-03,100.49,102.01,99.5,101.88,49835,0
2017-10-04,102.32,102.52,100.67,101.82,50245,0
2017-10-05,102.33,102.33,98.733,99.108,88366,0
2017-10-06,100.07,100.25,98.102,98.181,84105,0
2017-10-09,96.682,98.073,96.623,97.294,33308,0
2017-10-10,97.609,98.023,95.065,95.46,67814,0
2017-10-11,96.14,97.55,94.178,97.442,55308,0
2017-10-12,97.303,98.122,95.618,96.012,95587,0
2017-10-13,96.189,96.876,95.065,95.765,74547,0
2017-10-16,95.923,96.475,94.513,94.72,66450,0
2017-10-17,94.572,97.363,94.02,97.067,88247,0
2017-10-18,97.865,97.865,96.13,96.554,126216,0
2017-10-19,96.229,97.165,95.208,96.663,62438,0
2017-10-20,96.623,96.643,94.257,94.651,49730,0
2017-10-23,94.139,94.947,92.206,92.324,87274,0
2017-10-24,92.679,93.843,92.246,93.182,82179,0
2017-10-25,93.271,94.878,92.206,93.892,92510,0
2017-10-26,93.971,95.006,91.782,91.989,88326,0
2017-10-27,92.295,95.479,92.295,94.109,95813,0
2017-10-30,94.848,94.848,93.32,94.06,99146,0
2017-10-31,94.75,94.908,93.488,93.586,80981,0
2017-11-01,94.444,94.622,93.498,93.508,75155,0
2017-11-02,93.695,95.041,93.626,94.04,94067,0
2017-11-03,94.59,95.5,90.6,95.21,77531,0
2017-11-06,95.25,96.3566,94.62,95.49,39145,0
2017-11-07,95.92,96.01,93.95,94.79,66819,0
2017-11-08,95.07,97.31,94.72,96.01,86053,0
2017-11-09,94.31,95.94,94.31,94.31,76659,0
2017-11-10,94.48,94.48,92,92.13,54879,0
