Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.4545,8.8507,8.4545,8.841,1148065,0
2005-02-28,8.8507,9.0269,8.8314,9.0071,1118835,0
2005-03-01,8.978,9.1346,8.9044,9.1099,1074486,0
2005-03-02,9.0904,9.1737,8.8995,8.9827,598457,0
2005-03-03,9.0269,9.198,8.9436,9.0804,497892,0
2005-03-04,9.1296,9.516,9.1246,9.4074,615218,0
2005-03-07,9.3499,9.4666,9.345,9.4516,496258,0
2005-03-08,9.417,9.4713,9.2959,9.369,1284801,0
2005-03-09,9.2959,9.3928,9.154,9.2615,394476,0
2005-03-10,9.2471,9.4074,9.1246,9.2322,669996,0
2005-03-11,9.2226,9.3928,9.2129,9.2959,357684,0
2005-03-14,9.345,9.4813,9.198,9.345,303727,0
2005-03-15,10.122,10.465,9.683,10.344,2715537,0
2005-03-16,10.344,10.519,10.167,10.275,799989,0
2005-03-17,10.251,10.29,9.735,9.933,1120471,0
2005-03-18,10.127,10.147,9.908,10.011,782410,0
2005-03-21,9.982,10.197,9.943,10.079,376489,0
2005-03-22,10.127,10.28,10.084,10.137,803869,0
2005-03-23,10.127,10.362,10.127,10.265,571272,0
2005-03-24,10.197,10.396,10.197,10.344,664883,0
2005-03-28,10.344,10.344,9.933,10.109,839024,0
2005-03-29,10.029,10.117,9.775,9.79,621144,0
2005-03-30,9.78,10.137,9.78,10.132,680215,0
2005-03-31,10.089,10.226,9.973,10.024,729471,0
2005-04-01,10.074,10.152,9.978,10.099,579649,0
2005-04-04,10.054,10.137,9.933,10.074,457834,0
2005-04-05,10.069,10.27,10.019,10.265,484203,0
2005-04-06,10.265,10.612,10.221,10.314,745207,0
2005-04-07,10.314,10.519,10.275,10.514,431055,0
2005-04-08,10.514,10.519,10.074,10.177,848426,0
2005-04-11,10.182,10.42,9.918,10.114,657322,0
2005-04-12,10.114,10.319,9.86,10.256,383846,0
2005-04-13,10.226,10.231,9.82,9.883,647714,0
2005-04-14,9.958,10.006,9.546,9.628,602947,0
2005-04-15,9.648,9.84,9.417,9.417,1003355,0
2005-04-18,9.417,9.501,9.2959,9.4516,694926,0
2005-04-19,9.516,9.712,9.4566,9.653,535095,0
2005-04-20,9.775,9.845,9.575,9.653,677147,0
2005-04-21,9.81,9.883,9.698,9.785,520993,0
2005-04-22,9.735,9.835,9.541,9.678,462534,0
2005-04-25,9.785,10.015,9.73,9.992,515473,0
2005-04-26,9.982,10.396,9.933,10.049,859460,0
2005-04-27,10.002,10.275,9.928,10.137,691450,0
2005-04-28,10.137,10.236,9.755,9.79,452118,0
2005-04-29,9.883,9.948,9.555,9.785,595391,0
2005-05-02,9.835,10.024,9.785,10.015,268774,0
2005-05-03,9.933,10.049,9.805,9.938,389774,0
2005-05-04,9.933,10.157,9.908,10.049,468464,0
2005-05-05,10.024,10.221,9.77,9.825,410416,0
2005-05-06,9.835,9.963,9.653,9.83,354210,0
2005-05-09,9.785,9.79,9.603,9.755,377306,0
2005-05-10,9.658,9.688,9.516,9.633,720479,0
2005-05-11,9.638,9.835,9.4859,9.702,313126,0
2005-05-12,9.77,9.87,9.58,9.633,367905,0
2005-05-13,9.593,9.735,9.0854,9.1932,566774,0
2005-05-16,9.2226,9.775,9.203,9.755,588442,0
2005-05-17,9.707,9.79,9.506,9.76,603360,0
2005-05-18,9.86,10.246,9.845,10.152,930385,0
2005-05-19,10.079,10.251,9.87,10.054,320077,0
2005-05-20,9.982,10.015,9.79,9.903,198053,0
2005-05-23,9.893,10.127,9.893,10.079,502600,0
2005-05-24,9.982,10.002,9.785,9.883,217269,0
2005-05-25,9.785,9.948,9.693,9.79,459879,0
2005-05-26,9.835,10.109,9.835,10.099,462943,0
2005-05-27,10.099,10.099,9.78,9.973,360956,0
2005-05-31,9.968,10.147,9.958,10.127,573520,0
2005-06-01,10.127,10.251,10.019,10.137,659157,0
2005-06-02,10.104,10.226,10.034,10.211,402857,0
2005-06-03,10.157,10.241,10.114,10.197,284511,0
2005-06-06,10.142,10.142,9.883,9.903,504235,0
2005-06-07,9.958,10.147,9.938,10.059,567189,0
2005-06-08,10.079,10.104,9.693,9.765,284308,0
2005-06-09,9.81,10.029,9.721,10.029,495038,0
2005-06-10,10.127,10.172,9.938,10.114,425744,0
2005-06-13,10.104,10.177,10.019,10.152,701876,0
2005-06-14,10.147,10.309,10.142,10.309,887261,0
2005-06-15,10.309,10.372,10.167,10.226,877857,0
2005-06-16,10.202,10.622,10.202,10.568,1821121,0
2005-06-17,10.593,10.734,10.504,10.671,1201205,0
2005-06-20,10.715,10.803,10.603,10.749,995387,0
2005-06-21,10.749,10.955,10.725,10.862,1147447,0
2005-06-22,10.862,10.906,10.764,10.813,739081,0
2005-06-23,10.813,10.813,10.475,10.578,467849,0
2005-06-24,10.529,10.563,10.132,10.241,887465,0
2005-06-27,10.246,10.246,10.019,10.216,807753,0
2005-06-28,10.216,10.715,10.197,10.705,584965,0
2005-06-29,10.739,10.739,10.563,10.715,272452,0
2005-06-30,10.715,10.769,10.465,10.509,371377,0
2005-07-01,10.42,10.519,10.339,10.367,588645,0
2005-07-05,10.367,10.661,10.236,10.568,678576,0
2005-07-06,10.563,10.651,10.357,10.445,727632,0
2005-07-07,10.251,10.382,10.157,10.344,701469,0
2005-07-08,10.339,10.725,10.261,10.681,388754,0
2005-07-11,10.73,11.016,10.705,11.016,755426,0
2005-07-12,11.026,11.036,10.661,10.666,672239,0
2005-07-13,10.661,10.764,10.563,10.695,304137,0
2005-07-14,10.715,10.935,10.69,10.862,559416,0
2005-07-15,10.749,10.866,10.671,10.848,187834,0
2005-07-18,10.838,10.891,10.641,10.646,319259,0
2005-07-19,10.769,10.94,10.725,10.896,217879,0
2005-07-20,10.813,11.145,10.764,11.145,464780,0
2005-07-21,11.105,11.297,10.891,10.926,417164,0
2005-07-22,10.911,11.229,10.891,11.204,611131,0
2005-07-25,11.179,11.395,11.16,11.214,612554,0
2005-07-26,11.498,11.693,11.056,11.204,1430530,0
2005-07-27,11.229,11.548,11.13,11.38,1434622,0
2005-07-28,11.41,12.022,11.4,11.933,1381071,0
2005-07-29,11.908,11.987,11.786,11.953,744189,0
2005-08-01,11.987,12.076,11.835,11.977,671014,0
2005-08-02,12.037,12.081,11.933,12.007,393655,0
2005-08-03,11.992,12.081,11.992,12.047,598047,0
2005-08-04,12.002,12.057,11.815,11.933,808572,0
2005-08-05,11.864,11.864,11.712,11.839,380985,0
2005-08-08,11.889,12.017,11.727,11.776,305566,0
2005-08-09,11.776,12.081,11.776,12.012,551242,0
2005-08-10,12.076,12.437,12.057,12.36,961049,0
2005-08-11,12.34,12.474,12.229,12.394,377717,0
2005-08-12,12.345,12.355,11.943,12.15,374032,0
2005-08-15,12.251,12.374,12.062,12.281,472961,0
2005-08-16,12.305,12.33,11.987,12.179,476229,0
2005-08-17,12.111,12.232,11.948,12.052,350734,0
2005-08-18,11.987,12.121,11.839,12.057,441484,0
2005-08-19,12.111,12.685,12.076,12.592,1289704,0
2005-08-22,12.67,12.9,12.572,12.572,1499410,0
2005-08-23,12.622,12.636,12.271,12.394,441484,0
2005-08-24,12.404,12.404,11.968,12.126,852310,0
2005-08-25,12.116,12.232,12.037,12.224,254467,0
2005-08-26,12.135,12.135,11.761,11.908,490536,0
2005-08-29,11.938,12.45,11.908,12.422,746432,0
2005-08-30,12.437,12.514,12.199,12.389,872746,0
2005-08-31,12.597,12.77,12.432,12.72,552059,0
2005-09-01,12.72,12.843,12.675,12.695,399586,0
2005-09-02,12.77,12.93,12.77,12.843,323548,0
2005-09-06,12.915,13.529,12.905,13.185,1115973,0
2005-09-07,13.195,13.27,13.044,13.21,320077,0
2005-09-08,13.135,13.19,12.895,13.014,399786,0
2005-09-09,13.014,13.014,12.814,13.004,331315,0
2005-09-12,12.979,13.205,12.95,13.145,350532,0
2005-09-13,13.112,13.116,12.814,13.019,317423,0
2005-09-14,13.063,13.088,12.779,12.794,220538,0
2005-09-15,12.843,12.915,12.69,12.77,257326,0
2005-09-16,12.72,13.098,12.685,13.049,1050568,0
2005-09-19,13.088,13.116,12.829,12.843,184565,0
2005-09-20,12.915,13.145,12.582,12.7,504026,0
2005-09-21,12.745,12.974,12.552,12.7,468464,0
2005-09-22,12.75,12.92,12.612,12.794,366679,0
2005-09-23,12.804,12.875,12.587,12.819,267341,0
2005-09-26,12.89,12.955,12.543,12.67,334180,0
2005-09-27,12.645,12.794,12.474,12.675,412049,0
2005-09-28,12.72,12.843,12.499,12.72,579853,0
2005-09-29,12.77,13.004,12.71,12.955,456612,0
2005-09-30,12.94,13.406,12.94,13.348,591509,0
2005-10-03,13.235,13.799,13.14,13.509,734172,0
2005-10-04,13.504,13.715,13.285,13.299,516087,0
2005-10-05,13.299,13.299,12.72,12.73,577403,0
2005-10-06,12.755,13.014,12.446,12.68,697380,0
2005-10-07,12.819,12.96,12.695,12.804,621144,0
2005-10-10,12.875,13.107,12.64,12.685,599685,0
2005-10-11,12.819,13.475,12.799,13.17,1398031,0
2005-10-12,13.406,13.406,12.794,12.974,482158,0
2005-10-13,12.945,12.979,12.562,12.875,380985,0
2005-10-14,12.925,12.94,12.602,12.804,474798,0
2005-10-17,12.804,12.969,12.617,12.96,250587,0
2005-10-18,12.89,12.935,12.547,12.547,328045,0
2005-10-19,12.479,12.814,12.194,12.77,597638,0
2005-10-20,12.72,12.88,12.379,12.524,334994,0
2005-10-21,12.474,12.622,12.355,12.442,353391,0
2005-10-24,12.437,12.843,12.437,12.67,790382,0
2005-10-25,13.21,13.574,12.861,13.455,1521893,0
2005-10-26,13.333,13.7,13.22,13.416,1573194,0
2005-10-27,13.48,13.494,12.955,12.994,500144,0
2005-10-28,13.088,13.27,12.755,12.96,743167,0
2005-10-31,12.96,13.436,12.955,13.308,889714,0
2005-11-01,13.333,13.382,12.984,13.039,688797,0
2005-11-02,12.965,13.333,12.965,13.155,1036669,0
2005-11-03,13.21,13.465,13.175,13.245,601321,0
2005-11-04,13.343,13.343,12.885,13.068,761357,0
2005-11-07,13.088,13.16,12.965,13.083,653028,0
2005-11-08,13.014,13.103,12.779,13.019,854355,0
2005-11-09,13.014,13.539,12.969,13.455,1113320,0
2005-11-10,13.604,14.176,13.48,13.73,1306668,0
2005-11-11,13.847,13.939,13.705,13.755,1521893,0
2005-11-14,13.847,14.041,13.579,13.614,962275,0
2005-11-15,13.529,13.652,13.455,13.519,706169,0
2005-11-16,13.48,13.509,12.834,12.965,1324249,0
2005-11-17,13.039,13.21,12.994,13.2,1317094,0
2005-11-18,13.406,13.406,13.19,13.333,736013,0
2005-11-21,13.333,13.333,13.098,13.15,789356,0
2005-11-22,13.112,13.126,12.286,12.582,2822433,0
2005-11-23,12.547,12.839,12.547,12.74,1237789,0
2005-11-25,12.72,12.885,12.597,12.824,189678,0
2005-11-28,12.819,12.819,12.256,12.305,759716,0
2005-11-29,12.404,12.834,12.394,12.394,863553,0
2005-11-30,12.427,12.665,12.427,12.636,670403,0
2005-12-01,12.685,13.068,12.622,13.063,921599,0
2005-12-02,12.994,12.994,12.775,12.839,451289,0
2005-12-05,12.852,12.89,12.592,12.725,575565,0
2005-12-06,12.794,12.834,12.519,12.645,506275,0
2005-12-07,12.77,12.89,12.427,12.474,996200,0
2005-12-08,12.504,12.819,12.455,12.685,624413,0
2005-12-09,12.7,12.765,12.557,12.572,341740,0
2005-12-12,12.602,12.715,12.46,12.64,503621,0
2005-12-13,12.67,13.053,12.655,12.92,757267,0
2005-12-14,12.935,13.205,12.92,13.126,708013,0
2005-12-15,13.175,13.382,13.009,13.13,757676,0
2005-12-16,13.21,13.47,13.19,13.308,888074,0
2005-12-19,13.313,13.377,12.87,12.965,626455,0
2005-12-20,12.94,13.063,12.843,12.865,584965,0
2005-12-21,12.925,13.25,12.89,13.16,470099,0
2005-12-22,13.16,13.589,13.135,13.406,454565,0
2005-12-23,13.406,13.554,13.406,13.475,264893,0
2005-12-27,13.524,13.637,13.323,13.367,436166,0
2005-12-28,13.382,13.579,13.318,13.539,369332,0
2005-12-29,13.529,13.529,13.308,13.333,513022,0
2005-12-30,13.26,13.285,13.16,13.16,596414,0
2006-01-03,13.185,13.333,12.75,13.24,590893,0
2006-01-04,13.333,13.539,13.145,13.529,964316,0
2006-01-05,13.652,13.652,13.26,13.285,737440,0
2006-01-06,13.289,13.539,13.063,13.392,492581,0
2006-01-09,13.333,13.436,13.19,13.245,568411,0
2006-01-10,13.145,13.411,13.112,13.362,549606,0
2006-01-11,13.484,13.871,13.455,13.715,918325,0
2006-01-12,13.652,13.925,13.421,13.857,1164822,0
2006-01-13,13.88,13.895,13.559,13.69,557375,0
2006-01-17,13.7,13.799,13.411,13.77,655073,0
2006-01-18,13.695,13.695,13.504,13.632,773212,0
2006-01-19,13.652,13.842,13.484,13.799,1679275,0
2006-01-20,13.804,13.804,13.554,13.652,1075710,0
2006-01-23,13.685,13.809,13.534,13.804,565346,0
2006-01-24,13.794,14.752,13.77,14.575,1510856,0
2006-01-25,14.775,15.169,14.432,14.678,1315051,0
2006-01-26,14.752,15.119,14.678,15.08,922008,0
2006-01-27,15.41,15.631,15.319,15.435,1364920,0
2006-01-30,15.532,15.611,15.261,15.42,654871,0
2006-01-31,15.41,15.556,15.017,15.445,1256598,0
2006-02-01,15.391,15.872,15.238,15.823,1127629,0
2006-02-02,15.853,15.853,15.47,15.656,1338149,0
2006-02-03,15.656,15.93,15.435,15.72,532438,0
2006-02-06,15.72,15.872,15.45,15.656,639947,0
2006-02-07,15.681,15.853,15.242,15.29,759515,0
2006-02-08,15.285,15.285,14.923,15.169,1473658,0
2006-02-09,15.169,15.242,15.021,15.109,860281,0
2006-02-10,15.007,15.09,14.752,14.963,1115973,0
2006-02-13,14.894,15.041,14.673,14.81,905244,0
2006-02-14,14.874,15.556,14.728,15.372,959613,0
2006-02-15,15.319,15.803,15.29,15.769,598660,0
2006-02-16,15.779,16.022,15.749,15.935,993543,0
2006-02-17,15.9,15.964,15.729,15.9,375873,0
2006-02-21,15.964,16.597,15.95,16.53,1087361,0
2006-02-22,16.144,16.238,15.314,16.144,1889798,0
2006-02-23,16.139,16.626,15.915,16.368,1329560,0
2006-02-24,16.119,16.456,15.9,16.313,522630,0
2006-02-27,16.343,16.688,16.268,16.476,826147,0
2006-02-28,16.441,16.51,16.154,16.159,753384,0
2006-03-01,16.194,16.466,16.022,16.343,718839,0
2006-03-02,16.368,16.486,16.086,16.233,419000,0
2006-03-03,16.144,16.377,15.973,16.283,662839,0
2006-03-06,15.9,16.358,15.779,15.993,591096,0
2006-03-07,15.925,15.93,15.238,15.363,946331,0
2006-03-08,15.242,15.266,14.246,14.752,1607532,0
2006-03-09,14.775,15.114,14.728,15.066,1056905,0
2006-03-10,15.169,15.484,14.963,15.354,624006,0
2006-03-13,15.818,15.818,15.179,15.329,907699,0
2006-03-14,15.319,15.41,15.193,15.377,607857,0
2006-03-15,15.656,16.169,15.641,16.1,2026735,0
2006-03-16,16.144,16.343,15.93,16.086,771375,0
2006-03-17,15.988,16.119,15.616,15.945,1394149,0
2006-03-20,15.993,16.194,15.915,16.036,1116590,0
2006-03-21,15.95,16.062,15.532,15.561,747457,0
2006-03-22,15.532,15.968,15.475,15.92,1168296,0
2006-03-23,15.92,15.964,15.696,15.818,685936,0
2006-03-24,15.783,15.89,15.666,15.779,513429,0
2006-03-27,15.729,15.895,15.626,15.681,531010,0
2006-03-28,15.611,16.042,15.522,15.915,510154,0
2006-03-29,15.95,16.139,15.833,16.047,712713,0
2006-03-30,16.047,16.139,15.716,15.877,394679,0
2006-03-31,15.88,16.022,15.611,15.95,528759,0
2006-04-03,16.047,16.481,16.047,16.368,854759,0
2006-04-04,16.416,16.53,16.194,16.406,523444,0
2006-04-05,16.318,16.593,16.139,16.506,729269,0
2006-04-06,16.535,16.588,16.368,16.461,753180,0
2006-04-07,16.583,16.635,15.9,16.071,1071623,0
2006-04-10,16.368,16.53,16.144,16.288,600910,0
2006-04-11,16.268,16.397,15.964,16.144,589665,0
2006-04-12,16.194,16.678,16.194,16.607,886240,0
2006-04-13,16.66,17.346,16.655,17.174,1716473,0
2006-04-17,17.346,17.613,17.164,17.306,1000089,0
2006-04-18,17.492,17.774,17.422,17.516,821445,0
2006-04-19,17.613,18.526,17.585,18.494,1376367,0
2006-04-20,18.421,18.421,18.033,18.122,987820,0
2006-04-21,18.494,18.551,18.122,18.521,752568,0
2006-04-24,18.541,18.541,18.132,18.343,856602,0
2006-04-25,19.033,19.335,18.729,19.228,2050856,0
2006-04-26,19.178,19.609,19.121,19.424,1230229,0
2006-04-27,19.473,19.473,18.28,18.366,1260270,0
2006-04-28,18.201,18.201,17.618,17.873,1702373,0
2006-05-01,17.98,18.426,17.961,18.176,666316,0
2006-05-02,18.225,18.225,17.907,18.176,470913,0
2006-05-03,18.299,18.304,17.926,18.176,532030,0
2006-05-04,18.348,18.836,18.26,18.739,917511,0
2006-05-05,18.861,19.023,18.63,18.674,551444,0
2006-05-08,18.798,18.881,18.441,18.498,501779,0
2006-05-09,18.498,19.526,18.152,19.438,1013776,0
2006-05-10,19.599,19.599,19.153,19.301,721094,0
2006-05-11,19.278,19.32,18.659,18.674,657934,0
2006-05-12,18.551,18.551,17.809,17.985,896459,0
2006-05-15,17.809,18.102,17.467,17.946,691244,0
2006-05-16,18.886,19.178,18.319,18.324,2082949,0
2006-05-17,18.225,18.314,17.627,17.744,1223277,0
2006-05-18,17.941,18.068,17.243,17.287,724775,0
2006-05-19,17.199,17.457,16.693,16.912,1444635,0
2006-05-22,16.789,16.981,15.988,16.789,1370440,0
2006-05-23,17.001,17.402,16.784,16.829,1314438,0
2006-05-24,16.902,17.326,16.441,16.917,978008,0
2006-05-25,16.976,17.149,16.697,17.011,1416019,0
2006-05-26,17.125,17.374,17.125,17.37,575157,0
2006-05-30,17.417,17.467,16.809,16.809,839227,0
2006-05-31,16.829,17.321,16.819,17.11,1136617,0
2006-06-01,17.233,17.56,17.055,17.306,988028,0
2006-06-02,17.774,17.774,17.247,17.701,1180352,0
2006-06-05,17.58,17.858,16.912,16.991,1189762,0
2006-06-06,16.976,17.006,16.164,16.392,1449744,0
2006-06-07,16.382,16.981,16.189,16.194,798145,0
2006-06-08,15.997,16.114,15.09,16.032,1729962,0
2006-06-09,16.047,16.446,15.706,15.808,805710,0
2006-06-12,15.808,16.298,15.238,15.276,1329355,0
2006-06-13,15.046,15.581,14.938,15.105,1202229,0
2006-06-14,15.228,15.828,15.203,15.691,1294409,0
2006-06-15,15.9,16.922,15.9,16.824,1503909,0
2006-06-16,16.794,16.839,16.406,16.607,1890616,0
2006-06-19,16.665,16.744,16.042,16.198,899112,0
2006-06-20,16.392,16.809,16.363,16.397,1171976,0
2006-06-21,16.343,16.932,16.343,16.819,835138,0
2006-06-22,16.721,16.927,16.65,16.858,826554,0
2006-06-23,16.858,17.08,16.683,16.917,527330,0
2006-06-26,17.016,17.125,16.922,17.05,437601,0
2006-06-27,17.09,17.321,16.834,16.942,1028903,0
2006-06-28,16.976,17.125,16.612,16.957,808777,0
2006-06-29,17.149,17.853,17.075,17.759,876430,0
2006-06-30,17.882,18.299,17.809,18.299,1154607,0
2006-07-03,18.265,18.348,18.107,18.215,429836,0
2006-07-05,18.152,18.201,17.814,17.892,865800,0
2006-07-06,17.907,18.048,17.711,17.882,804891,0
2006-07-07,17.809,17.931,17.647,17.701,845157,0
2006-07-10,17.739,17.907,17.58,17.749,628094,0
2006-07-11,17.711,17.98,17.37,17.946,809797,0
2006-07-12,17.907,17.931,17.632,17.652,832076,0
2006-07-13,17.565,17.585,16.754,16.799,1009689,0
2006-07-14,16.621,16.731,16.027,16.515,1013574,0
2006-07-17,16.416,16.54,16.076,16.243,785268,0
2006-07-18,16.368,16.626,16.012,16.348,666929,0
2006-07-19,16.343,17.365,16.343,17.301,960437,0
2006-07-20,17.407,17.711,15.88,16.017,794675,0
2006-07-21,15.94,15.94,15.319,15.734,1107591,0
2006-07-24,15.734,16.057,15.29,15.877,1611618,0
2006-07-25,13.75,13.765,12.111,12.45,14169801,0
2006-07-26,12.622,12.74,12.159,12.36,4093336,0
2006-07-27,12.72,12.93,12.474,12.474,2850435,0
2006-07-28,12.547,12.965,12.489,12.804,1594252,0
2006-07-31,12.865,13.195,12.847,12.994,1561547,0
2006-08-01,12.984,13.049,12.602,12.695,1567271,0
2006-08-02,12.745,12.95,12.65,12.784,1048120,0
2006-08-03,12.715,13.014,12.622,12.834,1790053,0
2006-08-04,13.431,13.632,12.91,13.058,2089693,0
2006-08-07,12.965,13.245,12.88,13.039,1057928,0
2006-08-08,13.088,13.185,12.839,12.839,1190986,0
2006-08-09,12.96,13.063,12.432,12.494,1337536,0
2006-08-10,12.404,12.69,12.404,12.597,1021340,0
2006-08-11,12.572,12.602,12.291,12.389,866207,0
2006-08-14,12.474,12.695,12.335,12.369,806118,0
2006-08-15,12.484,12.865,12.484,12.857,693706,0
2006-08-16,12.965,13.27,12.92,13.235,811021,0
2006-08-17,13.15,13.377,13.088,13.308,1049753,0
2006-08-18,13.328,13.328,13.068,13.245,679195,0
2006-08-21,13.16,13.245,12.93,13.019,412458,0
2006-08-22,12.989,13.285,12.94,13.265,625232,0
2006-08-23,13.333,13.489,12.965,13.135,683276,0
2006-08-24,13.145,13.294,12.93,13.116,932020,0
2006-08-25,13.039,13.235,12.915,13.063,663044,0
2006-08-28,13.014,13.333,13.014,13.112,526924,0
2006-08-29,13.098,13.387,12.979,13.348,814703,0
2006-08-30,13.357,13.604,13.235,13.489,889510,0
2006-08-31,13.554,13.852,13.489,13.804,689006,0
2006-09-01,13.823,13.925,13.554,13.799,741529,0
2006-09-05,13.804,13.997,13.604,13.993,817357,0
2006-09-06,13.92,13.92,13.225,13.24,1122510,0
2006-09-07,13.23,13.318,13.034,13.18,666719,0
2006-09-08,13.2,13.396,13.083,13.19,488496,0
2006-09-11,13.135,13.15,12.829,12.965,543885,0
2006-09-12,12.989,13.48,12.974,13.265,1057726,0
2006-09-13,13.313,13.75,13.25,13.73,730692,0
2006-09-14,13.73,13.76,13.554,13.7,583534,0
2006-09-15,13.823,13.828,13.554,13.705,978622,0
2006-09-18,13.652,13.93,13.584,13.823,678165,0
2006-09-19,13.847,13.969,13.396,13.594,712916,0
2006-09-20,13.652,13.895,13.504,13.554,931202,0
2006-09-21,13.554,13.661,13.26,13.353,627688,0
2006-09-22,13.294,13.431,12.755,12.809,1158282,0
2006-09-25,12.809,12.852,12.607,12.819,1528637,0
2006-09-26,12.77,13.112,12.77,12.974,2020200,0
2006-09-27,12.915,13.285,12.9,13.21,2232764,0
2006-09-28,13.333,13.489,13.126,13.195,1162985,0
2006-09-29,13.16,13.519,13.16,13.275,1109433,0
2006-10-02,13.299,13.465,13.215,13.24,637698,0
2006-10-03,13.185,13.455,13.073,13.289,466008,0
2006-10-04,13.26,13.861,13.26,13.794,1310762,0
2006-10-05,13.823,14.369,13.823,14.314,804280,0
2006-10-06,14.186,14.211,13.833,13.978,482158,0
2006-10-09,13.973,14.417,13.871,14.384,579649,0
2006-10-10,14.349,14.678,14.261,14.575,706169,0
2006-10-11,14.575,14.623,14.163,14.329,720275,0
2006-10-12,14.402,14.752,14.388,14.673,732740,0
2006-10-13,14.441,14.82,14.441,14.648,892987,0
2006-10-16,14.663,15.276,14.604,15.242,758086,0
2006-10-17,14.948,15.076,14.762,14.948,1183627,0
2006-10-18,15.071,15.238,14.58,14.628,873365,0
2006-10-19,14.555,15.007,14.536,14.992,692479,0
2006-10-20,14.923,14.953,14.58,14.678,837802,0
2006-10-23,14.58,14.884,14.466,14.628,1269061,0
2006-10-24,14.555,14.752,14.379,14.481,1301969,0
2006-10-25,15.169,16.243,15.002,16.169,2921970,0
2006-10-26,16.218,16.243,15.729,15.828,1626750,0
2006-10-27,15.729,16.184,15.631,15.754,1116993,0
2006-10-30,15.656,15.779,15.329,15.706,756449,0
2006-10-31,15.681,15.681,15.198,15.359,941632,0
2006-11-01,15.354,15.566,15.109,15.114,826761,0
2006-11-02,14.992,15.114,14.466,15.031,1124352,0
2006-11-03,15.056,15.164,14.78,15.017,690839,0
2006-11-06,15.139,15.367,15.031,15.285,770348,0
2006-11-07,15.242,15.517,15.169,15.344,617465,0
2006-11-08,15.223,15.566,15.119,15.41,1007852,0
2006-11-09,15.43,15.445,14.909,15.041,817769,0
2006-11-10,14.8,15.114,14.8,15.076,902180,0
2006-11-13,15.046,15.339,15.026,15.139,605409,0
2006-11-14,15.164,15.415,14.948,15.386,834529,0
2006-11-15,15.435,15.566,15.349,15.465,914239,0
2006-11-16,15.561,15.576,15.367,15.542,877045,0
2006-11-17,15.532,15.532,15.134,15.309,625232,0
2006-11-20,15.188,15.377,15.119,15.233,556353,0
2006-11-21,15.233,15.556,15.233,15.484,745612,0
2006-11-22,15.532,15.833,15.43,15.764,667338,0
2006-11-24,15.729,15.853,15.661,15.808,256305,0
2006-11-27,15.769,15.813,15.465,15.507,950210,0
2006-11-28,15.435,15.9,15.41,15.739,1078773,0
2006-11-29,15.863,16.022,15.779,15.964,666719,0
2006-11-30,15.95,16.134,15.788,16.071,654258,0
2006-12-01,15.997,16.052,15.706,15.895,716798,0
2006-12-04,15.973,16.263,15.935,16.243,516699,0
2006-12-05,16.293,16.481,16.218,16.451,718638,0
2006-12-06,16.416,16.481,16.303,16.416,569638,0
2006-12-07,16.441,16.578,16.278,16.481,783431,0
2006-12-08,16.402,16.535,16.198,16.233,667338,0
2006-12-11,16.283,16.491,16.154,16.392,431055,0
2006-12-12,16.466,16.466,15.465,15.542,1584233,0
2006-12-13,15.631,15.711,15.354,15.601,1075302,0
2006-12-14,15.681,16.169,15.681,16.086,1135795,0
2006-12-15,16.164,16.164,15.621,15.656,902797,0
2006-12-18,15.661,15.853,15.498,15.556,645875,0
2006-12-19,15.435,15.601,15.314,15.571,507707,0
2006-12-20,15.314,15.465,15.159,15.188,1082248,0
2006-12-21,15.169,15.359,15.076,15.149,553490,0
2006-12-22,15.119,15.144,14.77,14.81,507707,0
2006-12-26,14.8,15.061,14.79,15.017,432492,0
2006-12-27,15.109,15.218,15.031,15.149,469078,0
2006-12-28,15.134,15.169,14.923,15.026,527942,0
2006-12-29,14.977,15.08,14.8,14.865,612761,0
2007-01-03,14.913,15.134,14.506,14.658,1010712,0
2007-01-04,14.609,14.623,14.334,14.398,1073052,0
2007-01-05,14.349,14.384,13.993,14.016,1505950,0
2007-01-08,14.016,14.211,13.895,14.171,1535794,0
2007-01-09,14.186,14.236,13.939,14.171,746842,0
2007-01-10,13.993,14.299,13.944,14.284,692888,0
2007-01-11,14.407,15.071,14.407,15.021,1582598,0
2007-01-12,15.012,15.281,14.913,15.247,715367,0
2007-01-16,15.339,15.41,15.051,15.276,752159,0
2007-01-17,15.247,15.626,15.247,15.47,655481,0
2007-01-18,15.41,15.46,15.159,15.228,659774,0
2007-01-19,15.203,15.445,15.139,15.359,664680,0
2007-01-22,15.314,15.4,15.036,15.193,671423,0
2007-01-23,15.095,16.002,15.046,15.833,701059,0
2007-01-24,15.793,15.9,15.601,15.711,392224,0
2007-01-25,15.656,15.749,15.44,15.507,548379,0
2007-01-26,15.484,15.547,15.266,15.377,405918,0
2007-01-29,15.314,15.507,15.198,15.29,440255,0
2007-01-30,15.314,15.512,15.266,15.45,675717,0
2007-01-31,15.339,15.754,15.334,15.666,636683,0
2007-02-01,15.681,16.149,15.532,15.803,839634,0
2007-02-02,15.9,16.057,15.803,16.007,404285,0
2007-02-05,15.93,15.93,15.671,15.764,597638,0
2007-02-06,15.833,15.978,15.759,15.885,351143,0
2007-02-07,15.877,16.017,15.793,15.9,444550,0
2007-02-08,15.803,15.955,15.596,15.606,1091853,0
2007-02-09,15.566,15.651,15.242,15.334,594161,0
2007-02-12,15.339,15.581,15.129,15.512,472655,0
2007-02-13,15.556,15.925,15.507,15.895,409332,0
2007-02-14,15.823,16.573,15.823,16.387,914046,0
2007-02-15,16.392,16.549,16.318,16.402,550421,0
2007-02-16,16.402,16.402,16.174,16.343,334180,0
2007-02-20,16.353,16.66,16.194,16.588,574949,0
2007-02-21,16.466,16.754,16.377,16.721,647916,0
2007-02-22,16.966,17.125,16.712,16.824,1195279,0
2007-02-23,16.819,16.819,16.387,16.583,750315,0
2007-02-26,16.593,16.678,16.243,16.288,1035446,0
2007-02-27,15.576,16.1,15.169,15.547,804280,0
2007-02-28,15.706,15.877,15.46,15.724,779549,0
2007-03-01,15.532,16.067,15.517,15.848,687770,0
2007-03-02,15.744,15.759,15.271,15.281,1011737,0
2007-03-05,15.159,15.581,14.973,15.349,718434,0
2007-03-06,15.507,15.611,15.061,15.105,1094313,0
2007-03-07,15.174,15.686,15.119,15.484,771375,0
2007-03-08,15.606,15.91,15.566,15.779,776279,0
2007-03-09,15.9,15.993,15.729,15.955,715367,0
2007-03-12,15.89,15.997,15.749,15.964,388550,0
2007-03-13,15.867,15.935,15.354,15.517,773212,0
2007-03-14,15.489,15.935,15.489,15.877,1660469,0
2007-03-15,15.92,16.328,15.92,16.298,1028697,0
2007-03-16,16.293,16.377,15.848,16.184,1166257,0
2007-03-19,16.253,16.421,16.194,16.268,558600,0
2007-03-20,16.243,16.318,16.169,16.268,383026,0
2007-03-21,16.293,16.665,16.263,16.65,492173,0
2007-03-22,16.635,16.721,16.446,16.665,787108,0
2007-03-23,16.635,16.854,16.612,16.794,481544,0
2007-03-26,16.779,16.957,16.67,16.897,1350211,0
2007-03-27,16.814,16.947,16.64,16.688,1141523,0
2007-03-28,16.588,16.854,16.515,16.645,1609577,0
2007-03-29,16.779,16.942,16.563,16.834,879493,0
2007-03-30,16.814,17.125,16.626,16.872,783431,0
2007-04-02,16.927,17.065,16.814,17.016,403470,0
2007-04-03,17.125,17.262,17.05,17.12,554309,0
2007-04-04,16.976,17.05,16.481,16.525,1062219,0
2007-04-05,16.402,16.635,16.372,16.573,724775,0
2007-04-09,16.683,16.912,16.65,16.794,858238,0
2007-04-10,16.844,16.976,16.702,16.849,482158,0
2007-04-11,16.824,16.849,16.52,16.597,943668,0
2007-04-12,16.588,17.115,16.456,17.09,827171,0
2007-04-13,17.065,17.169,16.824,17.149,1190370,0
2007-04-16,17.149,17.627,17.149,17.608,667134,0
2007-04-17,17.618,17.682,17.422,17.54,807956,0
2007-04-18,17.54,17.853,17.341,17.565,814091,0
2007-04-19,17.361,17.647,17.356,17.507,679400,0
2007-04-20,17.853,17.975,17.729,17.809,595802,0
2007-04-23,17.739,18.132,17.667,17.985,491150,0
2007-04-24,17.985,18.063,17.814,17.882,974331,0
2007-04-25,18.038,18.073,17.417,17.716,1147042,0
2007-04-26,18.127,19.268,18.127,18.979,2560851,0
2007-04-27,18.979,18.979,18.546,18.64,1238815,0
2007-04-30,18.709,18.836,18.112,18.176,1185470,0
2007-05-01,18.28,18.348,17.897,18.176,937748,0
2007-05-02,18.176,18.836,18.176,18.749,1223072,0
2007-05-03,18.921,19.203,18.704,18.714,1334056,0
2007-05-04,18.788,18.831,18.605,18.807,525696,0
2007-05-07,18.803,18.836,18.595,18.699,391409,0
2007-05-08,18.494,18.754,18.324,18.689,864774,0
2007-05-09,18.605,18.886,18.561,18.719,765852,0
2007-05-10,18.541,18.59,18.191,18.25,709646,0
2007-05-11,18.566,18.566,18.334,18.498,1370440,0
2007-05-14,18.521,18.759,18.469,18.6,1257824,0
2007-05-15,18.699,18.856,18.401,18.441,973922,0
2007-05-16,18.714,18.793,18.361,18.595,705556,0
2007-05-17,18.59,19.082,18.556,18.979,1059562,0
2007-05-18,19.033,19.033,18.59,18.684,776482,0
2007-05-21,18.625,18.886,18.61,18.719,700040,0
2007-05-22,18.807,18.936,18.674,18.812,901565,0
2007-05-23,18.851,19.188,18.831,18.891,1461395,0
2007-05-24,18.836,19.58,18.754,18.965,1228800,0
2007-05-25,19.268,19.394,18.936,18.989,687161,0
2007-05-29,18.551,19.053,18.009,18.783,842499,0
2007-05-30,18.694,19.111,18.566,19.111,732740,0
2007-05-31,19.228,19.448,19.033,19.158,591712,0
2007-06-01,19.448,19.503,19.183,19.293,598865,0
2007-06-04,19.293,19.325,19.014,19.183,463968,0
2007-06-05,19.163,19.228,18.984,19.058,643217,0
2007-06-06,18.821,18.911,18.551,18.679,643290,0
2007-06-07,18.679,18.729,18.107,18.162,908721,0
2007-06-08,18.162,18.541,18.147,18.445,556554,0
2007-06-11,18.356,18.807,18.201,18.625,416139,0
2007-06-12,18.61,18.798,18.381,18.479,1289907,0
2007-06-13,18.479,18.59,18.201,18.421,957775,0
2007-06-14,18.469,18.62,18.426,18.59,805096,0
2007-06-15,18.901,19.158,18.551,18.699,1168093,0
2007-06-18,18.773,18.876,18.546,18.576,541635,0
2007-06-19,18.455,18.689,18.416,18.645,597638,0
2007-06-20,18.734,18.807,18.235,18.28,686753,0
2007-06-21,18.28,18.61,17.739,18.571,964521,0
2007-06-22,18.571,18.571,17.907,18.147,959205,0
2007-06-25,18.068,18.356,17.769,17.965,666114,0
2007-06-26,18.023,18.078,17.545,17.672,1455873,0
2007-06-27,17.512,18.043,17.374,18.009,1280919,0
2007-06-28,17.575,18.24,17.575,17.892,634838,0
2007-06-29,17.985,18.132,17.739,17.873,665702,0
2007-07-02,17.839,18.536,17.839,18.45,762378,0
2007-07-03,18.421,18.571,18.211,18.516,283897,0
2007-07-05,18.566,18.655,18.314,18.426,460495,0
2007-07-06,18.381,18.62,18.152,18.546,555535,0
2007-07-09,18.61,18.788,18.459,18.615,423704,0
2007-07-10,19.867,19.867,18.469,18.759,1038507,0
2007-07-11,18.788,18.788,18.516,18.689,1162985,0
2007-07-12,18.891,19.178,18.841,19.173,561461,0
2007-07-13,19.043,19.228,18.901,19.208,736866,0
2007-07-16,19.153,19.448,19.134,19.301,935291,0
2007-07-17,19.379,19.872,19.369,19.703,1336717,0
2007-07-18,19.747,20.192,19.737,20.005,1017454,0
2007-07-19,20.197,20.286,19.801,20.207,890330,0
2007-07-20,20.164,20.246,19.816,20.055,1540492,0
2007-07-23,20.09,20.177,19.801,19.816,864774,0
2007-07-24,19.816,19.862,19.374,19.648,2236033,0
2007-07-25,19.791,19.796,19.125,19.791,1655566,0
2007-07-26,19.58,20.03,19.009,19.609,2333941,0
2007-07-27,19.521,19.853,19.058,19.438,1345301,0
2007-07-30,19.374,19.961,19.203,19.844,1329355,0
2007-07-31,19.985,20.544,19.821,19.98,2693053,0
2007-08-01,19.98,20.231,19.389,19.781,1979728,0
2007-08-02,19.912,20.256,19.325,19.409,1903086,0
2007-08-03,19.458,19.458,18.714,18.734,1942527,0
2007-08-06,18.821,19.102,18.406,19.077,1699511,0
2007-08-07,18.984,19.188,18.739,18.97,1704618,0
2007-08-08,19.193,19.781,18.773,18.916,1836452,0
2007-08-09,18.561,18.783,17.956,18.536,2082740,0
2007-08-10,18.078,19.747,18.004,19.56,1485513,0
2007-08-13,19.877,19.965,18.836,19.102,957775,0
2007-08-14,19.144,19.595,18.421,18.436,909335,0
2007-08-15,18.356,18.836,17.759,17.759,1430736,0
2007-08-16,17.59,18.371,17.189,18.275,2570420,0
2007-08-17,19.228,19.57,18.561,18.97,3124315,0
2007-08-20,19.121,19.315,18.396,18.846,1206312,0
2007-08-21,18.764,18.773,18.324,18.59,741730,0
2007-08-22,18.807,19.384,18.724,19.053,786292,0
2007-08-23,19.058,19.278,18.65,18.759,513022,0
2007-08-24,18.841,19.248,18.759,19.129,599478,0
2007-08-27,19.033,19.033,18.45,18.566,1045663,0
2007-08-28,18.421,18.585,17.936,17.985,837391,0
2007-08-29,18.102,18.22,17.814,18.142,935903,0
2007-08-30,17.931,18.416,17.877,18.038,773212,0
2007-08-31,18.348,18.469,18.206,18.334,763403,0
2007-09-04,18.29,18.615,18.132,18.348,883174,0
2007-09-05,18.201,18.585,18.172,18.436,1101461,0
2007-09-06,18.484,18.556,18.285,18.381,661407,0
2007-09-07,18.053,18.097,17.726,18.009,1161347,0
2007-09-10,18.088,18.117,17.016,17.351,1394767,0
2007-09-11,17.467,17.711,17.331,17.526,723133,0
2007-09-12,17.497,17.682,17.316,17.407,734990,0
2007-09-13,17.477,17.692,17.06,17.502,1043416,0
2007-09-14,17.331,17.729,17.247,17.672,752771,0
2007-09-17,17.657,17.657,17.065,17.135,742965,0
2007-09-18,17.316,18.206,17.209,18.137,991297,0
2007-09-19,18.371,18.926,18.186,18.526,1145611,0
2007-09-20,18.541,18.989,18.265,18.901,1395584,0
2007-09-21,19.068,19.33,18.921,18.999,1068753,0
2007-09-24,19.014,19.149,18.356,18.479,814907,0
2007-09-25,18.338,18.576,18.167,18.445,575565,0
2007-09-26,18.507,18.689,18.294,18.556,547971,0
2007-09-27,18.679,18.803,18.366,18.64,397951,0
2007-09-28,18.59,18.788,18.29,18.329,895028,0
2007-10-01,18.348,19.153,18.348,18.941,645462,0
2007-10-02,18.896,18.951,18.309,18.59,1350413,0
2007-10-03,18.526,18.994,18.416,18.541,1143770,0
2007-10-04,18.64,18.793,18.348,18.551,515676,0
2007-10-05,18.788,19.325,18.566,19.111,622368,0
2007-10-08,19.077,19.077,18.576,18.739,856602,0
2007-10-09,18.788,18.881,18.566,18.841,587215,0
2007-10-10,18.788,18.841,18.245,18.58,671423,0
2007-10-11,18.714,18.821,18.068,18.343,592731,0
2007-10-12,18.304,18.366,17.985,18.102,644854,0
2007-10-15,18.078,18.167,17.858,18.147,997426,0
2007-10-16,18.063,18.176,17.849,17.956,677554,0
2007-10-17,18.152,18.196,17.516,17.749,746635,0
2007-10-18,17.662,18.053,17.642,17.892,439644,0
2007-10-19,17.809,17.834,17.016,17.095,1216739,0
2007-10-22,16.868,17.482,16.863,17.316,997426,0
2007-10-23,17.54,17.696,17.08,17.287,1466300,0
2007-10-24,18.102,19.394,18.053,18.531,3864619,0
2007-10-25,18.65,18.754,18.053,18.102,1211217,0
2007-10-26,18.235,18.926,17.961,18.807,768306,0
2007-10-29,19.028,19.097,18.498,18.729,903819,0
2007-10-30,18.739,18.831,18.329,18.396,778933,0
2007-10-31,18.401,18.6,18.132,18.361,1230433,0
2007-11-01,17.667,18.102,17.321,17.37,2017745,0
2007-11-02,17.565,17.706,17.135,17.393,909129,0
2007-11-05,17.326,17.452,17.125,17.292,907799,0
2007-11-06,17.432,17.482,17.125,17.321,692272,0
2007-11-07,17.252,17.252,16.739,16.784,1394771,0
2007-11-08,16.966,17.179,16.51,17.115,1196965,0
2007-11-09,16.844,16.844,16.387,16.471,744393,0
2007-11-12,16.501,16.854,16.114,16.218,646287,0
2007-11-13,17.189,17.422,16.804,17.297,2991667,0
2007-11-14,17.379,17.457,17.1,17.243,1757357,0
2007-11-15,17.12,17.287,17.006,17.262,1346529,0
2007-11-16,17.402,17.53,17.095,17.179,11188792,0
2007-11-19,17.184,17.184,16.626,16.769,1996695,0
2007-11-20,16.769,16.863,16.194,16.617,1251276,0
2007-11-21,16.515,16.66,16.233,16.278,1536625,0
2007-11-23,16.358,16.545,16.248,16.466,519555,0
2007-11-26,16.426,16.612,15.968,16.007,1090949,0
2007-11-27,16.067,16.253,15.88,16.042,838855,0
2007-11-28,16.258,16.774,16.198,16.702,1339530,0
2007-11-29,16.665,16.912,16.52,16.65,819781,0
2007-11-30,16.784,17.011,16.481,16.607,685119,0
2007-12-03,16.451,16.607,16.189,16.228,892084,0
2007-12-04,16.119,16.372,16.007,16.293,715266,0
2007-12-05,16.568,16.764,16.471,16.707,1125578,0
2007-12-06,16.744,17.477,16.665,17.356,1350413,0
2007-12-07,17.361,17.512,17.184,17.37,570093,0
2007-12-10,17.452,17.452,17.144,17.398,791721,0
2007-12-11,17.535,17.687,16.67,16.693,1210839,0
2007-12-12,17.041,17.218,16.501,16.882,1002176,0
2007-12-13,16.872,17.262,16.789,17.233,816845,0
2007-12-14,16.932,17.194,16.922,16.971,678576,0
2007-12-17,16.927,16.927,16.525,16.525,528105,0
2007-12-18,16.707,16.824,16.308,16.721,897674,0
2007-12-19,16.66,16.922,16.506,16.674,435657,0
2007-12-20,16.764,16.932,16.476,16.932,636379,0
2007-12-21,17.169,17.54,17.169,17.402,1845399,0
2007-12-24,17.512,17.739,17.467,17.726,198869,0
2007-12-26,17.54,17.55,17.115,17.346,637698,0
2007-12-27,17.384,17.487,16.897,16.927,459439,0
2007-12-28,16.947,17.184,16.849,17.05,544995,0
2007-12-31,16.996,17.115,16.602,16.849,602947,0
2008-01-02,16.804,16.804,16.392,16.436,905657,0
2008-01-03,16.501,16.635,15.905,16.012,720479,0
2008-01-04,15.89,16.007,15.281,15.415,966359,0
2008-01-07,15.522,15.895,15.233,15.561,828192,0
2008-01-08,15.527,15.744,14.678,14.698,967143,0
2008-01-09,14.713,14.855,14.407,14.678,1099828,0
2008-01-10,14.359,15.066,14.051,14.82,2207622,0
2008-01-11,14.8,15.29,14.762,15.1,1501045,0
2008-01-14,15.198,15.507,15.129,15.334,1065079,0
2008-01-15,15.139,15.233,14.835,14.977,963701,0
2008-01-16,14.992,15.606,14.933,15.233,976547,0
2008-01-17,15.295,15.571,14.668,14.825,1279281,0
2008-01-18,14.855,15.285,14.633,15.095,1756329,0
2008-01-22,14.456,15.621,14.456,15.242,1360343,0
2008-01-23,14.84,15.997,14.84,15.94,1869775,0
2008-01-24,15.964,16.248,15.696,15.734,1008057,0
2008-01-25,15.744,16.377,15.716,16.007,1122923,0
2008-01-28,15.978,16.481,15.656,16.481,828204,0
2008-01-29,16.54,16.759,16.397,16.573,834936,0
2008-01-30,16.51,16.593,15.9,16.095,1243455,0
2008-01-31,15.9,17.011,15.872,16.824,1102788,0
2008-02-01,16.819,17.154,16.593,16.986,978008,0
2008-02-04,16.952,16.952,16.54,16.744,573520,0
2008-02-05,16.563,16.784,16.194,16.283,735196,0
2008-02-06,16.213,16.937,16.076,16.228,1002762,0
2008-02-07,16.159,16.563,16.129,16.406,1045458,0
2008-02-08,16.387,16.631,16.238,16.333,858035,0
2008-02-11,16.283,16.411,15.89,16.338,1083161,0
2008-02-12,16.392,16.707,16.278,16.491,781738,0
2008-02-13,16.631,17.243,16.631,17.125,764203,0
2008-02-14,17.184,17.194,16.693,16.779,868982,0
2008-02-15,16.678,16.819,16.353,16.635,605824,0
2008-02-19,17.632,17.632,16.764,16.872,705350,0
2008-02-20,16.829,17.521,16.583,17.331,1113932,0
2008-02-21,17.393,17.749,17.031,17.135,859378,0
2008-02-22,17.149,17.228,16.794,17.1,1067124,0
2008-02-25,17.223,17.809,17.026,17.779,1080821,0
2008-02-26,17.779,18.147,17.604,18.028,1027199,0
2008-02-27,17.834,18.176,17.711,17.985,970856,0
2008-02-28,17.739,17.873,17.238,17.417,874523,0
2008-02-29,17.199,17.243,16.819,16.932,872905,0
2008-03-03,17.154,17.154,16.54,16.962,882150,0
2008-03-04,16.759,16.877,16.441,16.739,961783,0
2008-03-05,16.854,17.11,16.678,16.991,765291,0
2008-03-06,16.868,16.868,16.491,16.496,867845,0
2008-03-07,16.293,16.784,16.129,16.343,980856,0
2008-03-10,16.333,16.333,15.691,15.769,1104530,0
2008-03-11,16.288,16.971,16.253,16.927,1311482,0
2008-03-12,17.09,17.115,16.626,16.688,1108206,0
2008-03-13,16.912,17.262,16.436,17.204,801505,0
2008-03-14,17.223,17.297,16.496,16.844,838023,0
2008-03-17,16.451,17.209,16.451,16.897,1107475,0
2008-03-18,17.065,18.073,17.026,17.994,1280796,0
2008-03-19,18.048,18.285,17.361,17.361,898706,0
2008-03-20,17.565,17.637,16.829,17.218,2527498,0
2008-03-24,17.388,17.907,17.223,17.769,666316,0
2008-03-25,17.814,18.088,17.623,18.048,1180766,0
2008-03-26,17.882,17.951,17.565,17.726,774639,0
2008-03-27,17.716,18.26,17.706,17.97,1319215,0
2008-03-28,17.926,18.176,17.853,17.956,813887,0
2008-03-31,17.892,18.546,17.853,18.426,835449,0
2008-04-01,19.077,19.106,18.59,19.106,1467669,0
2008-04-02,19.233,19.443,18.999,19.102,684674,0
2008-04-03,19.009,19.092,18.841,18.921,868168,0
2008-04-04,18.936,19.053,18.817,18.866,1017308,0
2008-04-07,18.984,19.698,18.846,19.218,1146871,0
2008-04-08,19.121,19.311,18.936,19.077,618079,0
2008-04-09,18.881,18.946,18.097,18.27,1313816,0
2008-04-10,18.411,18.783,18.112,18.783,930998,0
2008-04-11,18.561,18.714,18.013,18.097,984245,0
2008-04-14,18.122,18.635,18.004,18.498,919050,0
2008-04-15,18.571,18.96,18.494,18.951,770514,0
2008-04-16,19.218,19.752,19.009,19.732,927338,0
2008-04-17,19.643,19.663,19.149,19.315,873272,0
2008-04-18,19.565,20.212,19.565,20.045,1308832,0
2008-04-21,20.06,20.207,19.853,20.075,996967,0
2008-04-22,20,20,19.369,19.663,1094925,0
2008-04-23,19.604,19.806,19.288,19.345,1239515,0
2008-04-24,19.975,21.221,19.816,20.475,3797861,0
2008-04-25,20.301,20.579,20.173,20.475,1608853,0
2008-04-28,20.484,21.037,20.392,20.877,1600794,0
2008-04-29,20.887,21.107,20.499,20.833,1384001,0
2008-04-30,21.077,21.629,20.754,20.979,1331796,0
2008-05-01,20.989,21.285,20.714,21.176,918121,0
2008-05-02,21.285,21.57,21.072,21.216,1148628,0
2008-05-05,20.994,21.393,20.994,21.339,868489,0
2008-05-06,21.358,21.657,21.116,21.595,1157845,0
2008-05-07,21.662,21.742,21.231,21.393,1343099,0
2008-05-08,21.43,21.742,21.334,21.742,1468717,0
2008-05-09,21.702,21.831,21.471,21.697,1049489,0
2008-05-12,21.766,22.42,21.531,22.405,1283582,0
2008-05-13,22.505,22.505,22.193,22.455,1150997,0
2008-05-14,21.516,22.223,21.516,21.752,1737037,0
2008-05-15,21.742,22.372,21.59,22.353,921491,0
2008-05-16,22.594,22.599,21.766,22.033,825966,0
2008-05-19,22.261,22.628,21.934,22.008,988991,0
2008-05-20,21.929,22.348,21.634,22.164,722505,0
2008-05-21,22.248,22.985,22.208,22.377,1188615,0
2008-05-22,22.565,22.688,22.238,22.465,1060651,0
2008-05-23,22.391,22.505,21.786,22.11,732924,0
2008-05-27,22.11,22.619,22.11,22.599,548652,0
2008-05-28,22.619,22.747,22.223,22.737,779635,0
2008-05-29,22.873,23.324,22.638,23.035,797393,0
2008-05-30,23.059,23.157,22.45,22.785,1022970,0
2008-06-02,22.873,22.873,21.905,22.343,1125880,0
2008-06-03,22.46,22.708,22.105,22.45,763224,0
2008-06-04,22.415,22.941,22.275,22.747,872979,0
2008-06-05,22.805,23.386,22.678,23.295,1490555,0
2008-06-06,23.067,23.067,22.12,22.12,1543566,0
2008-06-09,22.159,22.49,21.919,22.265,890260,0
2008-06-10,22.033,22.747,22.018,22.555,1034258,0
2008-06-11,22.387,22.455,21.415,21.438,997110,0
2008-06-12,21.546,22.145,21.457,21.766,1047029,0
2008-06-13,21.968,22.184,21.609,22.008,773260,0
2008-06-16,21.973,22.091,21.619,21.895,798539,0
2008-06-17,21.968,21.968,21.354,21.58,1101399,0
2008-06-18,21.521,22.155,21.471,21.983,870879,0
2008-06-19,21.954,23.705,21.786,23.573,2619549,0
2008-06-20,23.43,24.332,23.324,23.762,2547138,0
2008-06-23,23.923,24.131,23.666,23.875,1489107,0
2008-06-24,23.729,24.761,23.524,24.294,2584731,0
2008-06-25,24.419,25.196,24.308,25.009,2050400,0
2008-06-26,24.805,24.805,23.495,23.606,1846632,0
2008-06-27,23.72,24.346,23.376,23.405,1791380,0
2008-06-30,23.328,24.051,22.405,23.786,1971547,0
2008-07-01,23.781,23.781,22.795,23.636,2050217,0
2008-07-02,23.602,23.772,21.881,21.924,2269021,0
2008-07-03,21.895,22.169,21.181,21.652,994473,0
2008-07-07,21.692,22.324,21.652,21.998,1378400,0
2008-07-08,22.057,22.965,21.614,22.965,1916708,0
2008-07-09,23.122,23.122,22.43,22.47,1271102,0
2008-07-10,22.465,23.122,22.395,22.98,1244034,0
2008-07-11,22.845,24.289,22.668,23.963,3291696,0
2008-07-14,24.599,25.637,24.464,25.489,3331787,0
2008-07-15,25.484,25.911,25.009,25.805,3208655,0
2008-07-16,26.063,27.203,25.921,26.778,2931436,0
2008-07-17,26.783,26.931,25.786,26.635,2853316,0
2008-07-18,26.678,26.678,25.637,25.911,1968263,0
2008-07-21,26.053,26.395,25.815,26.127,2008002,0
2008-07-22,26.866,28.496,26.866,28.466,4208703,0
2008-07-23,28.059,28.318,26.985,27.721,3014615,0
2008-07-24,28.098,28.098,26.488,26.625,3588910,0
2008-07-25,26.886,27.656,26.598,27.48,1759647,0
2008-07-28,27.446,27.766,26.94,27.183,1034696,0
2008-07-29,27.346,27.966,27.086,27.574,2139616,0
2008-07-30,27.865,28.035,27.111,27.756,1522073,0
2008-07-31,27.153,27.85,26.985,27.153,1239619,0
2008-08-01,27.091,27.278,25.98,26.645,1342720,0
2008-08-04,26.698,26.788,26.053,26.279,1634903,0
2008-08-05,26.518,26.901,26.009,26.543,2134557,0
2008-08-06,26.424,27.228,26.137,27.004,1499640,0
2008-08-07,26.96,27.144,26.414,26.798,1163799,0
2008-08-08,26.483,27.766,26.483,27.332,1106579,0
2008-08-11,27.342,28.491,27.308,28.298,1837017,0
2008-08-12,28.328,28.343,27.401,27.805,1322564,0
2008-08-13,27.776,28.035,27.188,27.85,1250688,0
2008-08-14,27.721,28.672,27.681,27.956,1259224,0
2008-08-15,28.589,28.589,27.79,28.161,1057938,0
2008-08-18,28.442,28.622,28.216,28.383,1918671,0
2008-08-19,28.368,28.864,28.035,28.574,2157172,0
2008-08-20,28.378,28.816,27.815,28.064,1429525,0
2008-08-21,27.158,28.064,25.955,27.258,1761641,0
2008-08-22,27.574,28.031,27.48,27.88,1457654,0
2008-08-25,27.726,27.726,26.39,26.793,990021,0
2008-08-26,26.803,27.632,26.645,27.632,1218773,0
2008-08-27,27.313,28.288,27.168,28.074,2509509,0
2008-08-28,28.181,29.371,28.181,29.203,1855334,0
2008-08-29,29.371,29.376,28.55,28.899,1219762,0
2008-09-02,29.042,29.723,28.481,28.652,1725674,0
2008-09-03,28.697,29.411,28.437,28.672,1835047,0
2008-09-04,28.672,28.717,25.848,26.058,3206264,0
2008-09-05,25.892,25.931,24.711,25.542,3054685,0
2008-09-08,26.331,26.921,25.843,25.955,2220464,0
2008-09-09,25.776,26.18,24.736,24.79,2406814,0
2008-09-10,24.884,25.503,24.746,25.082,2300901,0
2008-09-11,24.8,25.99,24.701,25.931,1363114,0
2008-09-12,25.766,26.429,25.507,25.819,2346247,0
2008-09-15,23.948,25.687,23.606,24.929,1564020,0
2008-09-16,24.365,25.887,24.076,25.805,1807308,0
2008-09-17,25.404,25.409,23.734,24.36,2010783,0
2008-09-18,24.575,25.449,23.534,24.424,2499484,0
2008-09-19,26.965,29.042,25.019,26.748,3702073,0
2008-09-22,26.375,27.327,26,26.033,1637118,0
2008-09-23,26.073,26.985,25.95,26.234,1336952,0
2008-09-24,26.239,26.365,25.429,25.577,1104460,0
2008-09-25,25.833,26.508,25.567,26.117,956976,0
2008-09-26,25.612,26.005,25.033,25.906,1155583,0
2008-09-29,25.429,25.532,23.059,23.578,1536292,0
2008-09-30,24.332,25.111,23.549,25.068,1408054,0
2008-10-01,24.879,25.336,24.399,25.28,1810186,0
2008-10-02,25.176,25.176,21.575,21.756,2251903,0
2008-10-03,22.309,23.757,22.164,22.708,2577207,0
2008-10-06,22.013,22.179,19.902,21.876,3250977,0
2008-10-07,22.415,22.485,20.612,20.679,1960003,0
2008-10-08,20.025,21.806,19.693,20.694,2669214,0
2008-10-09,20.764,22.28,19.638,20.02,2431795,0
2008-10-10,18.812,23.197,17.946,22.732,3302500,0
2008-10-13,23.485,25.751,23.072,25.751,2855514,0
2008-10-14,27.304,27.304,23.544,24.096,2299865,0
2008-10-15,23.445,23.534,20.499,20.499,2089558,0
2008-10-16,20.559,22.49,19.53,22.49,2303026,0
2008-10-17,21.521,23.465,20.922,22.46,2122271,0
2008-10-20,22.13,23.776,22.13,23.232,1514034,0
2008-10-21,22.85,23.757,22.213,22.3,1925260,0
2008-10-22,21.988,23.127,21.102,21.895,2882726,0
2008-10-23,22.27,22.941,20.085,21.136,2357037,0
2008-10-24,18.416,19.786,17.941,18.329,5310147,0
2008-10-27,17.98,19.296,17.374,17.696,2260391,0
2008-10-28,18.25,19.134,16.814,19.111,2371270,0
2008-10-29,19.004,20.291,18.353,18.744,1945479,0
2008-10-30,19.288,19.961,18.546,19.116,2239004,0
2008-10-31,19.111,19.811,18.585,19.453,1715528,0
2008-11-03,19.354,19.648,18.783,19.503,1796893,0
2008-11-04,19.995,20.569,19.183,20.544,2354979,0
2008-11-05,20.159,20.867,19.102,19.218,2126532,0
2008-11-06,19.097,19.53,18.645,18.714,1745751,0
2008-11-07,19.301,19.801,18.299,18.951,1409067,0
2008-11-10,19.59,19.811,18.255,18.531,1774049,0
2008-11-11,18.556,18.769,18.004,18.004,2411435,0
2008-11-12,17.613,18.734,17.402,17.55,2055092,0
2008-11-13,17.687,18.803,15.798,18.59,5424021,0
2008-11-14,18.319,18.507,16.779,16.882,2629027,0
2008-11-17,16.683,18.152,16.397,17.135,1753883,0
2008-11-18,17.05,17.662,16.688,17.301,2036381,0
2008-11-19,17.297,17.356,15.007,15.026,2893661,0
2008-11-20,14.77,15.774,14.118,14.668,3997063,0
2008-11-21,15.169,15.169,14.138,15.085,2725642,0
2008-11-24,15.381,17.677,15.349,17.341,2489332,0
2008-11-25,18.107,18.152,17.095,17.931,2933935,0
2008-11-26,17.075,18.896,17.075,18.694,1798862,0
2008-11-28,18.6,18.886,18.255,18.881,662841,0
2008-12-01,18.309,18.469,16.476,16.593,1417266,0
2008-12-02,17.011,18.078,16.64,18.068,2151974,0
2008-12-03,17.696,19.087,17.492,18.507,1558472,0
2008-12-04,18.181,18.714,16.735,17.238,1474045,0
2008-12-05,16.863,17.941,15.997,17.829,2495715,0
2008-12-08,18.401,20.202,18.211,20.045,2232152,0
2008-12-09,19.931,20.984,19.483,19.826,1819889,0
2008-12-10,20.04,21.452,19.781,21.057,1998091,0
2008-12-11,20.779,21.471,19.614,19.857,2000260,0
2008-12-12,19.238,21.246,19.238,20.843,1866676,0
2008-12-15,21.052,21.171,19.703,19.995,1042412,0
2008-12-16,20.222,21.018,19.961,20.94,1788641,0
2008-12-17,20.559,22.033,20.266,21.516,1884360,0
2008-12-18,21.516,21.516,19.448,20.13,2174604,0
2008-12-19,20.397,20.604,19.443,19.781,2182499,0
2008-12-22,19.857,19.897,18.59,19.384,1168964,0
2008-12-23,19.019,19.248,17.985,18.28,1629885,0
2008-12-24,18.28,18.329,17.779,18.093,748847,0
2008-12-26,18.117,18.348,17.858,18.334,884386,0
2008-12-29,18.329,18.585,18.22,18.571,1368549,0
2008-12-30,18.64,19.048,18.494,19.038,1298773,0
2008-12-31,19.082,19.732,19.082,19.448,1115144,0
2009-01-02,19.54,19.752,19.121,19.503,1639337,0
2009-01-05,19.409,19.931,19.063,19.409,1513822,0
2009-01-06,19.668,19.877,19.178,19.599,1900923,0
2009-01-07,19.315,19.315,17.604,17.989,1966869,0
2009-01-08,17.858,18.921,17.667,18.674,1841911,0
2009-01-09,18.59,18.59,17.555,17.711,1762230,0
2009-01-12,17.749,17.824,16.578,16.917,1850709,0
2009-01-13,16.779,17.565,16.411,16.67,2212937,0
2009-01-14,16.387,16.602,15.828,16.144,1830848,0
2009-01-15,15.823,16.481,14.879,16.189,2409717,0
2009-01-16,16.461,16.716,15.818,16.273,1844764,0
2009-01-20,16.062,16.233,15.701,15.716,1896658,0
2009-01-21,16.139,16.461,15.606,16.343,2056461,0
2009-01-22,15.993,16.159,14.703,15.223,4703279,0
2009-01-23,13.944,15.281,13.509,14.855,4905496,0
2009-01-26,15.021,15.666,14.87,15.134,2160683,0
2009-01-27,15.085,15.586,14.928,15.517,1440518,0
2009-01-28,15.88,16.203,15.3,15.636,2969918,0
2009-01-29,15.479,15.576,14.923,15.076,992933,0
2009-01-30,15.198,15.646,14.491,14.643,1948382,0
2009-02-02,14.339,15.046,14.128,14.968,2184610,0
2009-02-03,15.281,15.314,14.79,15.213,1524347,0
2009-02-04,15.266,15.808,15.09,15.247,1242035,0
2009-02-05,15.139,16.076,15.105,15.749,1191568,0
2009-02-06,15.716,16.607,15.626,16.358,1131743,0
2009-02-09,16.387,16.51,15.89,16.169,838419,0
2009-02-10,15.968,16.323,15.026,15.285,1660288,0
2009-02-11,15.4,15.666,15.031,15.367,1269517,0
2009-02-12,15.061,15.169,14.521,15.139,1643670,0
2009-02-13,15.169,15.391,14.889,14.973,1232208,0
2009-02-17,14.349,14.461,13.915,14.265,1754414,0
2009-02-18,14.279,14.436,13.353,13.622,2003079,0
2009-02-19,13.73,13.847,12.994,13.009,1688030,0
2009-02-20,12.705,12.96,12.399,12.75,2954225,0
2009-02-23,13.13,13.377,12.567,12.572,2310694,0
2009-02-24,12.474,14.206,12.199,14.196,4432784,0
2009-02-25,14.051,14.138,13.078,13.323,2116269,0
2009-02-26,13.579,13.828,13.22,13.24,1297469,0
2009-02-27,13.093,13.504,12.96,13.093,1647716,0
2009-03-02,12.74,12.925,12.154,12.179,1711081,0
2009-03-03,12.301,12.68,12.194,12.281,1648171,0
2009-03-04,12.577,13.504,12.509,13.308,1772153,0
2009-03-05,12.915,12.915,11.839,12.086,2458877,0
2009-03-06,12.106,12.455,11.439,11.771,1904249,0
2009-03-09,11.597,11.992,11.321,11.429,1501485,0
2009-03-10,11.634,12.204,11.619,11.879,2671679,0
2009-03-11,11.938,12.33,11.776,12.002,1871838,0
2009-03-12,12.002,12.469,11.703,12.389,1536964,0
2009-03-13,12.479,12.695,11.943,12.305,812475,0
2009-03-16,12.413,12.735,12.246,12.301,978328,0
2009-03-17,12.256,12.93,12.111,12.93,1347750,0
2009-03-18,12.725,13.396,12.509,13.2,1299526,0
2009-03-19,13.362,13.455,13.068,13.255,996863,0
2009-03-20,13.289,13.343,12.399,12.552,1306595,0
2009-03-23,12.88,13.814,12.794,13.814,1437262,0
2009-03-24,13.484,13.484,13.088,13.093,1359017,0
2009-03-25,13.21,13.675,12.465,12.935,1963240,0
2009-03-26,13.21,14.256,13.16,14.241,1825157,0
2009-03-27,13.852,13.944,13.265,13.416,1412251,0
2009-03-30,13.175,13.175,12.325,12.77,1243269,0
2009-03-31,12.965,13.27,12.695,12.905,1013150,0
2009-04-01,12.622,13.107,12.509,13.053,1094595,0
2009-04-02,13.465,14.526,13.406,14.216,1906081,0
2009-04-03,14.256,14.865,14.216,14.825,1684639,0
2009-04-06,14.703,14.775,14.191,14.516,1446339,0
2009-04-07,14.186,14.432,14.065,14.113,897604,0
2009-04-08,14.171,14.471,14.095,14.329,1047417,0
2009-04-09,14.766,15.503,14.531,15.45,1621562,0
2009-04-13,15.386,15.537,14.899,15.295,1686920,0
2009-04-14,15.036,15.193,14.451,14.703,918296,0
2009-04-15,14.728,15.056,14.417,14.963,630334,0
2009-04-16,15.169,15.656,14.938,15.556,1348435,0
2009-04-17,15.803,15.983,15.445,15.877,1532796,0
2009-04-20,15.542,15.542,14.486,14.585,1397495,0
2009-04-21,14.481,15.29,14.398,15.08,1753180,0
2009-04-22,15.925,17.931,15.493,17.036,5724565,0
2009-04-23,17.046,17.555,16.754,17.502,1866777,0
2009-04-24,17.452,18.798,17.336,18.65,2530610,0
2009-04-27,18.366,18.739,17.936,18.083,2080840,0
2009-04-28,17.804,18.22,17.595,17.804,1266519,0
2009-04-29,18.033,19.253,18.004,19.028,1578304,0
2009-04-30,19.233,19.54,18.546,18.659,1185707,0
2009-05-01,18.516,18.769,18.211,18.479,809891,0
2009-05-04,18.886,19.33,18.645,19.33,864459,0
2009-05-05,19.193,19.273,18.59,18.793,1035730,0
2009-05-06,18.951,19.063,18.498,18.975,826617,0
2009-05-07,19.178,19.203,18.186,18.371,937638,0
2009-05-08,18.566,19.097,18.324,19.033,795223,0
2009-05-11,18.507,18.521,17.809,17.989,966357,0
2009-05-12,18.176,18.191,17.036,17.477,1469600,0
2009-05-13,17.189,17.189,16.749,16.927,1651726,0
2009-05-14,17.065,17.365,16.814,16.858,1309741,0
2009-05-15,16.814,17.05,16.451,16.645,1418230,0
2009-05-18,16.774,17.585,16.726,17.502,1172591,0
2009-05-19,17.502,18.004,17.144,17.716,1737013,0
2009-05-20,17.839,18.441,17.53,17.608,1154577,0
2009-05-21,17.402,17.402,16.754,17.09,1123956,0
2009-05-22,17.292,17.374,16.674,16.688,878312,0
2009-05-26,16.397,17.341,16.184,17.243,1022304,0
2009-05-27,17.174,17.54,16.774,16.902,1086329,0
2009-05-28,17.12,17.243,16.392,17.125,938785,0
2009-05-29,17.144,17.497,16.932,17.457,1135024,0
2009-06-01,17.839,18.235,17.521,17.926,1291427,0
2009-06-02,17.849,18.494,17.779,18.27,1037136,0
2009-06-03,17.961,18.176,17.398,17.662,1044619,0
2009-06-04,17.734,17.965,17.535,17.682,1077805,0
2009-06-05,17.632,17.687,16.578,16.834,2771276,0
2009-06-08,16.64,16.712,15.843,16.549,1971588,0
2009-06-09,16.593,16.976,16.426,16.868,1032433,0
2009-06-10,17.272,17.585,16.917,17.502,3206896,0
2009-06-11,17.599,18.102,17.56,17.814,1876424,0
2009-06-12,17.754,17.754,17.287,17.467,1476476,0
2009-06-15,17.085,17.159,16.441,16.655,1110400,0
2009-06-16,16.858,17.001,16.348,16.397,797951,0
2009-06-17,16.328,16.769,16.174,16.471,934927,0
2009-06-18,16.461,16.525,16.095,16.278,785035,0
2009-06-19,16.583,16.588,16.218,16.363,1181309,0
2009-06-22,16.203,16.203,15.711,15.978,2079303,0
2009-06-23,16.032,16.491,15.964,16.154,1368054,0
2009-06-24,16.318,16.834,16.248,16.558,811321,0
2009-06-25,16.558,17.184,16.318,17.001,1228072,0
2009-06-26,16.932,17.031,16.095,16.095,10318387,0
2009-06-29,16.363,16.406,15.9,16.184,2150568,0
2009-06-30,16.149,16.387,15.591,15.739,1653772,0
2009-07-01,15.92,16.358,15.905,16.095,1427977,0
2009-07-02,15.779,15.92,15.527,15.681,1256562,0
2009-07-06,15.484,15.547,15.119,15.363,1190103,0
2009-07-07,15.324,15.41,14.747,14.953,1379576,0
2009-07-08,15.066,15.1,14.604,14.85,1820155,0
2009-07-09,14.997,15.344,14.963,15.105,987651,0
2009-07-10,14.909,15.144,14.825,14.992,695962,0
2009-07-13,15.002,15.295,14.599,15.271,1103044,0
2009-07-14,15.339,15.793,15.223,15.636,873659,0
2009-07-15,15.848,16.114,15.759,16.027,722100,0
2009-07-16,16.036,16.218,15.759,16.047,727837,0
2009-07-17,16.027,16.343,16.022,16.273,1249260,0
2009-07-20,16.436,16.712,16.318,16.626,988375,0
2009-07-21,16.688,17.011,16.436,16.66,967364,0
2009-07-22,16.583,16.962,16.53,16.819,859188,0
2009-07-23,16.849,17.809,16.678,17.516,1924896,0
2009-07-24,16.263,16.868,15.547,16.612,4212321,0
2009-07-27,15.586,16.368,15.586,16.278,1661153,0
2009-07-28,16.022,16.323,15.853,16.278,2029670,0
2009-07-29,16.134,16.298,15.91,16.169,1224394,0
2009-07-30,16.501,16.937,16.278,16.313,1152993,0
2009-07-31,16.363,16.573,16.273,16.466,1249771,0
2009-08-03,16.665,16.907,16.617,16.814,1459764,0
2009-08-04,16.784,16.868,16.558,16.844,1382060,0
2009-08-05,16.902,16.981,16.441,16.716,713233,0
2009-08-06,16.849,17.036,16.558,16.858,930391,0
2009-08-07,17.174,18.421,17.021,18.285,1876255,0
2009-08-10,18.167,18.22,18.013,18.117,1157833,0
2009-08-11,18.102,18.152,17.512,17.657,1303065,0
2009-08-12,17.613,18.245,17.565,18.023,648872,0
2009-08-13,18.206,18.245,17.956,18.102,661292,0
2009-08-14,17.989,18.132,17.228,17.535,876408,0
2009-08-17,17.204,17.204,16.693,16.739,687835,0
2009-08-18,16.892,17.233,16.858,16.912,686757,0
2009-08-19,16.774,17.065,16.66,16.872,523513,0
2009-08-20,16.872,17.346,16.844,17.238,642741,0
2009-08-21,17.422,17.759,17.287,17.682,433911,0
2009-08-24,17.711,17.779,17.56,17.642,522527,0
2009-08-25,17.701,17.824,17.632,17.701,410990,0
2009-08-26,18.329,18.343,17.892,18.078,829045,0
2009-08-27,18.088,18.59,18.033,18.556,807665,0
2009-08-28,18.699,18.739,18.459,18.585,842785,0
2009-08-31,18.361,18.541,18.147,18.324,936007,0
2009-09-01,18.152,18.63,17.774,17.887,2116797,0
2009-09-02,17.902,18.142,17.632,17.989,1209538,0
2009-09-03,18.107,18.245,17.858,18.211,899219,0
2009-09-04,18.152,18.507,18.102,18.484,486069,0
2009-09-08,18.61,19.077,18.61,18.96,1130411,0
2009-09-09,18.975,19.004,18.605,18.754,1332089,0
2009-09-10,18.694,19.168,18.694,18.984,1289946,0
2009-09-11,19.048,19.238,18.936,19.082,871430,0
2009-09-14,18.97,19.208,18.891,19.129,676772,0
2009-09-15,19.121,19.311,18.984,19.208,631298,0
2009-09-16,19.273,19.658,19.208,19.526,696930,0
2009-09-17,19.453,19.57,19.087,19.208,939310,0
2009-09-18,19.288,19.414,19.023,19.173,914666,0
2009-09-21,18.965,18.965,18.635,18.821,855802,0
2009-09-22,18.871,19.288,18.754,19.043,778087,0
2009-09-23,19.038,19.565,18.994,19.273,914607,0
2009-09-24,19.258,19.424,18.906,19.134,1022082,0
2009-09-25,19.121,19.163,18.62,18.744,1125630,0
2009-09-28,18.941,19.063,18.699,18.719,810123,0
2009-09-29,18.807,18.951,18.59,18.605,570772,0
2009-09-30,18.6,18.664,18.038,18.361,1164350,0
2009-10-01,18.502,18.502,17.882,17.892,1439484,0
2009-10-02,17.652,18.058,17.613,17.809,512968,0
2009-10-05,17.844,18.353,17.809,18.324,748579,0
2009-10-06,18.474,18.694,18.314,18.484,541737,0
2009-10-07,18.381,18.605,18.285,18.494,447017,0
2009-10-08,18.556,19.033,18.474,19.033,674566,0
2009-10-09,18.936,19.111,18.936,19.063,769421,0
2009-10-12,19.228,19.296,18.807,18.896,636177,0
2009-10-13,18.836,18.866,18.556,18.694,733948,0
2009-10-14,18.999,19.188,18.788,19.168,1972559,0
2009-10-15,19.072,19.223,18.846,19.213,575328,0
2009-10-16,19.058,19.218,18.714,19.139,527594,0
2009-10-19,19.106,19.433,19.053,19.238,802954,0
2009-10-20,19.213,19.32,18.861,19.263,689951,0
2009-10-21,19.178,20.154,19.121,19.965,1773745,0
2009-10-22,20.005,20.202,19.55,20.04,886662,0
2009-10-23,20.105,20.164,19.623,20.02,962838,0
2009-10-26,20.192,20.509,19.975,20.315,1168375,0
2009-10-27,20.33,20.589,19.653,19.703,1221174,0
2009-10-28,19.565,19.698,18.338,18.416,2208020,0
2009-10-29,18.411,20.63,17.999,18.576,2130657,0
2009-10-30,18.536,18.886,17.637,17.985,1554137,0
2009-11-02,18.107,18.314,17.734,18.058,1100644,0
2009-11-03,18.22,18.994,18.102,18.931,1485753,0
2009-11-04,19.315,19.325,18.474,18.546,1120804,0
2009-11-05,18.769,19.433,18.689,19.433,1408847,0
2009-11-06,19.253,19.756,19.134,19.683,1693393,0
2009-11-09,19.951,20.339,19.867,20.222,1002556,0
2009-11-10,20.164,20.401,19.946,20.035,946097,0
2009-11-11,20.296,20.335,19.663,19.882,786138,0
2009-11-12,19.786,19.951,19.54,19.58,354879,0
2009-11-13,19.604,20.005,19.604,19.961,416199,0
2009-11-16,20.04,20.709,19.975,20.664,946338,0
2009-11-17,20.599,20.994,20.554,20.744,690859,0
2009-11-18,20.644,20.774,20.421,20.534,498285,0
2009-11-19,20.335,20.378,19.723,19.806,748264,0
2009-11-20,19.653,19.862,19.32,19.443,765522,0
2009-11-23,19.678,19.936,19.33,19.349,723542,0
2009-11-24,19.409,19.409,19.063,19.163,942561,0
2009-11-25,19.158,19.516,19.019,19.428,365775,0
2009-11-27,18.921,19.268,18.778,19.009,176962,0
2009-11-30,18.916,18.955,18.63,18.836,542981,0
2009-12-01,18.931,19.32,18.901,19.168,492108,0
2009-12-02,19.144,19.448,19.023,19.111,420412,0
2009-12-03,19.111,19.233,18.871,18.946,618779,0
2009-12-04,19.198,19.648,19.125,19.438,495681,0
2009-12-07,19.443,19.545,19.354,19.448,421569,0
2009-12-08,19.315,19.349,19.004,19.243,554146,0
2009-12-09,19.273,19.273,18.906,19.158,269536,0
2009-12-10,19.349,19.512,19.048,19.129,413420,0
2009-12-11,19.283,19.512,19.178,19.384,467907,0
2009-12-14,19.453,19.678,19.404,19.604,440981,0
2009-12-15,19.503,19.604,19.369,19.414,583257,0
2009-12-16,19.57,19.595,19.223,19.325,558159,0
2009-12-17,19.038,19.268,19.038,19.203,550550,0
2009-12-18,19.693,19.761,19.278,19.619,840561,0
2009-12-21,19.732,20.025,19.713,19.98,407700,0
2009-12-22,19.98,20.343,19.816,20.173,993698,0
2009-12-23,20.173,20.416,20.03,20.276,351074,0
2009-12-24,20.266,20.32,20.11,20.226,114029,0
2009-12-28,20.387,20.387,20.135,20.241,272986,0
2009-12-29,20.241,20.305,20.173,20.226,287918,0
2009-12-30,20.187,20.431,20.095,20.207,342983,0
2009-12-31,20.207,20.251,19.975,19.98,498717,0
2010-01-04,20.231,20.519,20.173,20.411,521746,0
2010-01-05,20.325,20.48,20.236,20.416,600338,0
2010-01-06,20.401,20.813,20.33,20.544,1202119,0
2010-01-07,20.554,20.664,20.343,20.564,839886,0
2010-01-08,20.509,21.013,20.509,20.897,382559,0
2010-01-11,21.047,21.196,20.589,20.694,783639,0
2010-01-12,20.584,20.709,20.387,20.524,373544,0
2010-01-13,20.617,20.719,20.32,20.704,641374,0
2010-01-14,20.569,20.774,20.343,20.387,707043,0
2010-01-15,20.406,20.431,19.771,19.931,619292,0
2010-01-19,19.917,19.97,19.59,19.926,808878,0
2010-01-20,19.771,19.857,19.414,19.713,808471,0
2010-01-21,19.713,19.946,19.374,19.493,1126415,0
2010-01-22,19.516,19.609,19.253,19.325,1197853,0
2010-01-25,19.57,19.57,19.149,19.198,575604,0
2010-01-26,19.082,19.263,18.926,18.97,876388,0
2010-01-27,18.951,19.043,18.635,18.97,710573,0
2010-01-28,18.984,19.048,18.469,18.494,581632,0
2010-01-29,18.406,19.121,18.406,18.754,1897320,0
2010-02-01,18.836,19.092,18.739,18.817,760710,0
2010-02-02,18.764,19.121,18.724,18.901,541142,0
2010-02-03,18.749,18.851,18.474,18.605,729257,0
2010-02-04,18.445,18.474,17.965,18.048,656294,0
2010-02-05,18.033,18.147,17.692,18.102,1113237,0
2010-02-08,18.142,18.23,17.882,18.112,664974,0
2010-02-09,18.416,18.526,18.176,18.25,522086,0
2010-02-10,18.162,18.304,17.956,18.112,828075,0
2010-02-11,18.107,18.566,18.023,18.45,1189369,0
2010-02-12,18.27,18.474,18.009,18.421,772449,0
2010-02-16,18.645,18.759,18.45,18.625,585776,0
2010-02-17,18.62,18.798,18.585,18.793,737350,0
2010-02-18,18.841,19.223,18.699,19.129,527648,0
2010-02-19,19.102,19.345,19.082,19.193,354993,0
2010-02-22,19.223,19.33,19.121,19.258,431637,0
2010-02-23,18.61,19.203,18.441,18.921,840094,0
2010-02-24,18.906,19.028,18.26,18.464,1230255,0
2010-02-25,18.304,18.704,18.088,18.674,708597,0
2010-02-26,18.664,18.764,18.502,18.659,544620,0
2010-03-01,18.714,19.208,18.689,19.033,742783,0
2010-03-02,19.082,19.208,18.984,19.149,504446,0
2010-03-03,19.158,19.306,18.999,19.248,784693,0
2010-03-04,19.325,19.512,19.168,19.32,402227,0
2010-03-05,19.424,19.683,19.364,19.633,717664,0
2010-03-08,19.58,19.761,19.555,19.713,458429,0
2010-03-09,19.663,20.125,19.638,20.09,1356517,0
2010-03-10,20.025,20.406,19.975,20.358,829150,0
2010-03-11,20.296,20.529,20.169,20.529,725786,0
2010-03-12,20.579,20.853,20.504,20.843,671379,0
2010-03-15,20.749,20.964,20.684,20.927,520869,0
2010-03-16,21.018,21.256,20.94,21.201,561385,0
2010-03-17,21.3,21.476,21.206,21.373,348768,0
2010-03-18,20.858,21.378,20.858,21.176,1344844,0
2010-03-19,21.211,21.256,20.759,20.858,716684,0
2010-03-22,20.744,21.221,20.679,21.107,573006,0
2010-03-23,21.181,21.619,21.082,21.59,562048,0
2010-03-24,21.506,21.59,21.406,21.461,759196,0
2010-03-25,21.599,21.791,21.275,21.295,762883,0
2010-03-26,21.334,21.461,21.131,21.236,894341,0
2010-03-29,21.344,21.406,21.176,21.246,593835,0
2010-03-30,21.3,21.3,20.887,20.922,1125380,0
2010-03-31,20.818,20.907,20.579,20.608,978474,0
2010-04-01,20.744,20.917,20.684,20.867,325508,0
2010-04-05,21.013,21.393,20.912,21.388,315384,0
2010-04-06,21.334,21.383,21.107,21.211,966561,0
2010-04-07,20.617,20.617,20.115,20.296,1945982,0
2010-04-08,20.246,20.689,20.173,20.644,973093,0
2010-04-09,20.714,20.887,20.509,20.843,941117,0
2010-04-12,20.843,21.067,20.818,21.013,516042,0
2010-04-13,20.964,21.251,20.912,21.241,444791,0
2010-04-14,21.32,22.678,21.32,22.619,1614600,0
2010-04-15,22.495,23.117,22.405,23.064,1065343,0
2010-04-16,22.912,23.342,22.907,23.207,1683471,0
2010-04-19,23.147,23.3,22.985,23.276,1038425,0
2010-04-20,23.315,23.593,23.082,23.251,679848,0
2010-04-21,23.362,23.826,23.319,23.675,573058,0
2010-04-22,23.352,23.992,23.333,23.938,527806,0
2010-04-23,23.923,24.53,23.923,24.53,769655,0
2010-04-26,24.434,24.894,24.434,24.668,722914,0
2010-04-27,24.599,24.696,23.705,23.739,821276,0
2010-04-28,23.386,23.729,23.192,23.324,1270207,0
2010-04-29,23.435,23.734,23.342,23.709,1223080,0
2010-04-30,23.791,24.244,23.237,23.281,830827,0
2010-05-03,23.455,23.997,23.42,23.865,470168,0
2010-05-04,23.549,23.568,22.941,23.117,594153,0
2010-05-05,22.902,23.157,22.58,22.703,668396,0
2010-05-06,22.525,22.917,20.907,22.115,953609,0
2010-05-07,21.905,22.155,21.295,21.575,831646,0
2010-05-10,22.46,22.961,22.328,22.951,971837,0
2010-05-11,22.727,23.242,22.56,23.064,926674,0
2010-05-12,23.117,24.279,23.072,24.21,1267809,0
2010-05-13,24.071,24.317,23.801,23.893,1121095,0
2010-05-14,23.781,23.781,22.737,22.951,717992,0
2010-05-17,22.995,23.3,22.238,22.727,603791,0
2010-05-18,23.05,23.117,22.343,22.357,435655,0
2010-05-19,22.304,22.47,21.363,21.831,734204,0
2010-05-20,21.305,21.466,20.788,21.009,1263493,0
2010-05-21,20.674,21.643,20.504,21.265,1036324,0
2010-05-24,21.236,21.443,20.902,20.969,484924,0
2010-05-25,20.383,20.724,20.12,20.699,1119747,0
2010-05-26,20.892,21.295,20.599,20.684,829015,0
2010-05-27,21.136,21.59,20.999,21.59,740580,0
2010-05-28,21.59,21.59,20.907,21.211,435530,0
2010-06-01,20.999,21.33,20.514,20.529,309865,0
2010-06-02,20.635,21.062,20.475,21.057,513814,0
2010-06-03,21.042,21.604,21.042,21.56,579355,0
2010-06-04,20.838,21.261,20.446,20.529,1318217,0
2010-06-07,20.649,20.649,19.936,19.961,598053,0
2010-06-08,19.965,20.256,19.756,20.169,538598,0
2010-06-09,20.373,21.013,20.271,20.353,604688,0
2010-06-10,20.793,21.305,20.793,21.196,465153,0
2010-06-11,20.882,21.438,20.774,21.191,349785,0
2010-06-14,21.358,21.737,21.246,21.315,354461,0
2010-06-15,21.491,21.958,21.383,21.915,363664,0
2010-06-16,21.786,22.062,21.702,21.861,315158,0
2010-06-17,21.866,21.988,21.461,21.667,278235,0
2010-06-18,21.702,21.707,21.383,21.541,459253,0
2010-06-21,21.861,22.057,21.261,21.363,361393,0
2010-06-22,21.41,21.742,20.649,20.689,600598,0
2010-06-23,20.617,20.659,19.98,20.514,915182,0
2010-06-24,20.32,20.431,19.921,19.995,548399,0
2010-06-25,20.075,20.32,19.897,20.173,2032282,0
2010-06-28,20.164,20.599,20.03,20.271,439704,0
2010-06-29,19.936,20.045,19.468,19.609,742419,0
2010-06-30,19.553,19.823,19.426,19.515,589781,0
2010-07-01,19.503,19.723,19.168,19.419,881085,0
2010-07-02,19.503,19.595,19.208,19.384,504273,0
2010-07-06,19.668,19.897,18.807,18.936,599227,0
2010-07-07,18.926,19.268,18.826,19.238,801805,0
2010-07-08,19.374,19.732,19.306,19.693,710076,0
2010-07-09,19.609,20.12,19.57,20.06,460397,0
2010-07-12,19.936,20.075,19.723,19.771,422928,0
2010-07-13,19.951,20.788,19.951,20.689,674315,0
2010-07-14,20.669,20.999,20.426,20.902,806491,0
2010-07-15,20.979,21.707,20.927,21.491,1355767,0
2010-07-16,21.378,21.41,20.617,20.744,770014,0
2010-07-19,20.774,21.052,20.604,20.974,537327,0
2010-07-20,20.669,21.251,20.524,21.236,596394,0
2010-07-21,21.305,21.435,20.964,21.062,419944,0
2010-07-22,21.393,21.886,21.358,21.747,554973,0
2010-07-23,21.732,22.11,21.55,22.11,524734,0
2010-07-26,22.169,22.42,22.008,22.415,462953,0
2010-07-27,22.018,22.619,21.241,21.998,1083509,0
2010-07-28,22.023,22.023,21.526,21.702,391799,0
2010-07-29,21.924,22.018,21.41,21.707,408965,0
2010-07-30,21.425,21.866,21.325,21.826,406433,0
2010-08-02,22.28,22.42,21.954,22.203,639666,0
2010-08-03,22.145,22.164,21.771,21.954,413264,0
2010-08-04,22.047,22.203,21.939,22.184,208680,0
2010-08-05,22.033,22.208,21.954,22.081,207422,0
2010-08-06,21.667,21.949,21.373,21.786,377564,0
2010-08-09,21.871,22.12,21.781,22.076,287557,0
2010-08-10,21.781,22.15,21.521,21.866,597161,0
2010-08-11,21.373,21.373,20.635,20.788,472018,0
2010-08-12,20.368,20.704,20.281,20.569,332646,0
2010-08-13,20.461,20.559,20.335,20.368,226450,0
2010-08-16,20.177,20.574,20.095,20.514,335093,0
2010-08-17,20.724,21.43,20.689,21.373,443565,0
2010-08-18,21.349,21.624,21.176,21.43,322866,0
2010-08-19,21.28,21.334,20.779,20.912,436533,0
2010-08-20,20.788,20.927,20.622,20.882,286076,0
2010-08-23,21.077,21.112,20.793,20.813,625302,0
2010-08-24,20.466,20.954,20.406,20.764,770972,0
2010-08-25,20.608,20.704,20.149,20.612,826155,0
2010-08-26,20.684,20.974,20.554,20.584,417583,0
2010-08-27,20.784,21.171,20.519,21.057,445365,0
2010-08-30,21.018,21.186,20.635,20.635,437781,0
2010-08-31,20.611,21.13,20.483,20.806,413904,0
2010-09-01,21.072,21.629,20.959,21.599,344746,0
2010-09-02,21.599,22.018,21.388,22.013,210733,0
2010-09-03,22.28,22.54,22.253,22.405,395683,0
2010-09-07,22.382,22.619,22.261,22.425,599348,0
2010-09-08,22.415,22.883,22.395,22.718,553144,0
2010-09-09,22.883,23.005,22.57,22.673,567175,0
2010-09-10,22.78,22.956,22.732,22.878,275214,0
2010-09-13,23.077,23.328,23.025,23.242,320600,0
2010-09-14,23.132,23.425,22.951,23.072,376248,0
2010-09-15,23.064,23.315,22.897,23.167,333528,0
2010-09-16,23.147,23.242,22.985,23.025,361131,0
2010-09-17,23.207,23.43,22.98,23.132,574089,0
2010-09-20,23.212,23.237,22.985,23.187,660096,0
2010-09-21,23.202,23.42,23.147,23.212,514565,0
2010-09-22,23.112,23.324,22.84,22.917,413018,0
2010-09-23,22.751,22.941,22.465,22.565,788523,0
2010-09-24,22.868,23.167,22.85,23.167,328219,0
2010-09-27,23.167,23.167,22.79,22.951,612536,0
2010-09-28,23.005,23.72,22.917,23.685,737338,0
2010-09-29,23.602,23.68,23.42,23.48,569660,0
2010-09-30,23.661,23.757,23.182,23.381,446464,0
2010-10-01,23.568,23.695,23.087,23.31,419649,0
2010-10-04,23.286,23.338,22.742,22.99,260486,0
2010-10-05,23.232,23.661,23.232,23.578,329794,0
2010-10-06,23.588,23.72,23.455,23.593,252841,0
2010-10-07,23.7,23.7,23.261,23.505,234913,0
2010-10-08,23.529,23.888,23.48,23.776,236695,0
2010-10-11,23.826,23.928,23.695,23.72,224663,0
2010-10-12,23.714,23.752,23.197,23.554,351913,0
2010-10-13,23.729,24.076,23.641,23.879,507784,0
2010-10-14,23.875,23.875,23.515,23.675,247496,0
2010-10-15,23.841,23.968,23.46,23.568,350222,0
2010-10-18,23.606,23.616,23.49,23.583,277152,0
2010-10-19,23.276,23.386,22.83,23.097,412402,0
2010-10-20,23.217,23.593,23.167,23.539,442438,0
2010-10-21,23.598,23.729,23.295,23.5,561566,0
2010-10-22,23.583,23.583,23.281,23.435,668826,0
2010-10-25,23.568,23.695,23.376,23.43,547091,0
2010-10-26,23.242,23.729,23.157,23.367,743983,0
2010-10-27,22.946,23.352,22.698,23.067,568582,0
2010-10-28,23.177,23.222,22.599,22.688,412015,0
2010-10-29,22.723,23.083,22.634,22.917,467791,0
2010-11-01,23.035,23.29,22.84,22.961,407784,0
2010-11-02,23.187,23.367,23.127,23.227,287423,0
2010-11-03,23.242,23.352,23.005,23.305,367368,0
2010-11-04,23.631,23.806,23.395,23.641,417012,0
2010-11-05,23.626,23.879,23.564,23.72,410065,0
2010-11-08,23.67,23.742,23.51,23.675,312802,0
2010-11-09,23.801,24.036,23.524,23.631,708017,0
2010-11-10,23.675,23.675,23.333,23.485,670810,0
2010-11-11,23.217,23.539,23.137,23.425,487521,0
2010-11-12,23.222,23.381,22.82,22.97,303551,0
2010-11-15,23.072,23.132,22.825,22.873,408653,0
2010-11-16,22.718,22.795,22.367,22.53,518078,0
2010-11-17,22.599,22.663,22.495,22.614,334934,0
2010-11-18,22.825,23.202,22.825,22.961,282194,0
2010-11-19,22.965,23.132,22.83,23.025,311584,0
2010-11-22,22.868,23.035,22.703,23,295837,0
2010-11-23,22.688,22.941,22.594,22.84,329657,0
2010-11-24,23.03,23.157,22.751,22.825,876827,0
2010-11-26,22.585,23.147,22.515,23.077,217129,0
2010-11-29,22.921,22.941,22.357,22.53,1368171,0
2010-11-30,22.307,22.651,22.021,22.618,1417254,0
2010-12-01,22.985,23.207,22.917,22.985,2304707,0
2010-12-02,23.02,24.21,23.02,24.185,1198288,0
2010-12-03,24.141,25.146,23.992,25.038,1179241,0
2010-12-06,24.974,25.028,24.79,24.954,538651,0
2010-12-07,25.156,25.409,24.999,25.25,399724,0
2010-12-08,25.25,25.537,25.18,25.38,489244,0
2010-12-09,25.527,25.632,25.29,25.552,458805,0
2010-12-10,25.547,25.902,25.547,25.882,285814,0
2010-12-13,25.99,26.053,25.815,25.843,341832,0
2010-12-14,25.902,25.955,25.696,25.776,479092,0
2010-12-15,25.736,26.028,25.527,25.572,552122,0
2010-12-16,25.612,25.921,25.532,25.848,184345,0
2010-12-17,25.892,26.073,25.746,25.906,503094,0
2010-12-20,25.95,25.985,25.365,25.494,667539,0
2010-12-21,25.587,25.823,25.479,25.796,402833,0
2010-12-22,25.805,26.033,25.716,25.872,213368,0
2010-12-23,25.892,26.087,25.848,25.857,154739,0
2010-12-27,25.756,25.848,25.592,25.805,188401,0
2010-12-28,25.857,25.887,25.507,25.662,236235,0
2010-12-29,25.67,25.876,25.67,25.775,231926,0
2010-12-30,25.785,26.116,25.68,26.047,245365,0
2010-12-31,26.112,26.127,25.848,25.877,341935,0
2011-01-03,26.092,26.321,25.98,25.99,855591,0
2011-01-04,26.087,26.112,24.964,25.176,690554,0
2011-01-05,25.087,25.852,24.999,25.503,451368,0
2011-01-06,25.522,25.652,25.26,25.375,332440,0
2011-01-07,25.385,25.637,25.116,25.365,305681,0
2011-01-10,25.27,26.024,25.176,25.872,535856,0
2011-01-11,25.955,26.019,25.637,25.736,249093,0
2011-01-12,25.931,26.112,25.761,26.112,370967,0
2011-01-13,26.068,26.176,25.936,26.112,193568,0
2011-01-14,26.092,26.259,25.95,26.259,191526,0
2011-01-18,26.082,26.832,26.009,26.832,711549,0
2011-01-19,26.813,27.346,26.563,26.568,705900,0
2011-01-20,26.444,26.459,25.721,25.887,374868,0
2011-01-21,26.068,26.331,26.009,26.185,551483,0
2011-01-24,26.219,26.244,25.857,26.137,321554,0
2011-01-25,26.014,26.302,25.791,26.142,486476,0
2011-01-26,26.345,26.832,26.209,26.464,546651,0
2011-01-27,26.518,26.733,26.35,26.683,310928,0
2011-01-28,26.678,26.678,25.931,26.014,250539,0
2011-01-31,26.087,26.753,26.087,26.518,305007,0
2011-02-01,26.678,27.061,26.573,26.935,331376,0
2011-02-02,26.852,27.163,26.808,26.891,273127,0
2011-02-03,26.916,27.047,26.688,26.856,476338,0
2011-02-04,27.018,27.681,26.793,27.431,900532,0
2011-02-07,27.49,27.676,27.29,27.386,267611,0
2011-02-08,27.351,27.549,27.115,27.505,221878,0
2011-02-09,27.391,27.569,27.149,27.263,282505,0
2011-02-10,27.163,27.85,27.101,27.604,485348,0
2011-02-11,27.524,28.045,27.524,27.904,170653,0
2011-02-14,27.913,28.255,27.815,28.103,282158,0
2011-02-15,28.094,28.221,27.937,28.055,271120,0
2011-02-16,28.211,28.476,28.116,28.201,414198,0
2011-02-18,28.278,28.293,27.913,28.161,367388,0
2011-02-22,27.51,28.176,26.955,27.086,721326,0
2011-02-23,27.111,27.178,26,26.543,773590,0
2011-02-24,26.538,26.906,26.269,26.748,888955,0
2011-02-25,26.852,27.139,26.778,27.066,598742,0
2011-02-28,27.365,27.894,27.289,27.77,548885,0
2011-03-01,27.855,28.05,26.985,27.258,496466,0
2011-03-02,27.332,28.116,27.248,27.942,716207,0
2011-03-03,28.265,28.947,28.265,28.84,401546,0
2011-03-04,28.894,28.894,28.442,28.617,376036,0
2011-03-07,28.622,28.707,27.144,27.623,889400,0
2011-03-08,27.604,28.131,27.594,27.981,523013,0
2011-03-09,27.913,28.206,27.731,28.021,295592,0
2011-03-10,27.514,27.731,27.208,27.29,374224,0
2011-03-11,27.125,27.751,26.935,27.619,412769,0
2011-03-14,27.356,27.696,27.286,27.574,286513,0
2011-03-15,26.528,27.604,26.518,27.356,405357,0
2011-03-16,27.278,27.927,27.052,27.534,674598,0
2011-03-17,27.898,28.283,27.608,27.825,441755,0
2011-03-18,28.23,28.265,27.991,28.131,324401,0
2011-03-21,28.545,28.894,28.506,28.647,324175,0
2011-03-22,28.579,28.622,27.996,28.245,429214,0
2011-03-23,28.098,28.151,27.666,28.094,554872,0
2011-03-24,28.288,28.55,28.064,28.476,812568,0
2011-03-25,28.521,29.081,28.403,28.816,610025,0
2011-03-28,30.824,32.888,30.377,32.32,4542707,0
2011-03-29,32.171,32.898,31.904,32.662,1230133,0
2011-03-30,32.845,33.025,32.57,32.888,572706,0
2011-03-31,32.664,33.198,32.449,33.184,801647,0
2011-04-01,33.377,33.822,33.269,33.447,851238,0
2011-04-04,33.471,34.84,33.471,34.806,1023482,0
2011-04-05,34.709,34.972,34.268,34.297,1368473,0
2011-04-06,34.562,35.001,33.705,33.909,683812,0
2011-04-07,33.875,34.371,33.794,34.214,667463,0
2011-04-08,34.386,34.444,32.873,33.259,715042,0
2011-04-11,33.319,33.402,32.716,32.903,646614,0
2011-04-12,32.696,32.967,32.369,32.701,461161,0
2011-04-13,32.898,33.045,32.721,32.923,472473,0
2011-04-14,32.78,33.347,32.721,33.239,486348,0
2011-04-15,33.132,33.554,33.083,33.342,299721,0
2011-04-18,32.878,32.913,32.481,32.667,870294,0
2011-04-19,32.903,33.987,32.873,33.938,1053109,0
2011-04-20,34.341,34.981,33.357,33.814,1098729,0
2011-04-21,34.027,34.317,33.831,34.077,564649,0
2011-04-25,34.091,34.16,33.461,34.087,616851,0
2011-04-26,33.953,34.957,33.87,34.651,980872,0
2011-04-27,34.592,35.006,34.101,35.001,933809,0
2011-04-28,34.893,35.436,34.893,35.011,543193,0
2011-04-29,35.095,35.095,34.606,34.921,925897,0
2011-05-02,35.222,35.308,34.704,34.927,644753,0
2011-05-03,34.802,34.844,34.429,34.744,780636,0
2011-05-04,34.661,34.704,33.382,33.564,568186,0
2011-05-05,33.215,33.919,32.918,33.442,441320,0
2011-05-06,33.799,34.151,33.392,33.593,460119,0
2011-05-09,33.593,34.077,33.593,33.759,546006,0
2011-05-10,33.905,34.317,33.875,34.121,652641,0
2011-05-11,34.087,34.087,33.191,33.447,510047,0
2011-05-12,33.284,33.608,32.878,33.486,434707,0
2011-05-13,33.52,33.613,32.437,32.691,599697,0
2011-05-16,32.53,32.785,32.244,32.432,391256,0
2011-05-17,32.315,32.393,31.666,32.076,606966,0
2011-05-18,32.086,32.893,31.894,32.834,410125,0
2011-05-19,32.972,33.269,32.618,33.079,338898,0
2011-05-20,32.898,32.898,32.219,32.633,306374,0
2011-05-23,32.081,32.081,31.596,31.778,416980,0
2011-05-24,31.938,31.968,31.301,31.641,467007,0
2011-05-25,31.483,32.234,31.306,32.106,264340,0
2011-05-26,31.904,32.462,31.832,32.388,255352,0
2011-05-27,32.565,32.731,32.383,32.53,226674,0
2011-05-31,32.93,33.077,32.41,33.072,500535,0
2011-06-01,32.957,33.102,31.845,31.904,744152,0
2011-06-02,31.948,32.462,31.656,32.263,511895,0
2011-06-03,31.656,32.066,31.537,31.684,455769,0
2011-06-06,31.567,31.719,31.239,31.439,369071,0
2011-06-07,31.671,31.855,31.291,31.689,414058,0
2011-06-08,31.562,31.884,31.239,31.464,564433,0
2011-06-09,31.577,31.689,31.384,31.562,321445,0
2011-06-10,31.32,31.479,30.691,30.721,407786,0
2011-06-13,30.834,31.039,30.274,30.523,448743,0
2011-06-14,30.902,31.581,30.858,31.429,316974,0
2011-06-15,31.029,31.449,30.563,30.563,368422,0
2011-06-16,30.644,30.815,30.08,30.515,457364,0
2011-06-17,30.799,31.048,30.46,30.721,564068,0
2011-06-20,30.588,31.344,30.568,31.301,431549,0
2011-06-21,31.567,32.229,31.523,32.106,220448,0
2011-06-22,31.948,32.244,31.699,31.733,388503,0
2011-06-23,31.306,32.209,30.882,31.894,861710,0
2011-06-24,31.86,31.899,31.127,31.419,1367401,0
2011-06-27,31.374,31.646,30.946,31.454,277860,0
2011-06-28,31.527,32.136,31.459,31.869,351563,0
2011-06-29,31.938,32.091,31.581,31.914,326619,0
2011-06-30,31.959,32.464,31.959,32.162,425012,0
2011-07-01,32.189,33.04,31.987,32.937,418426,0
2011-07-05,32.942,33.205,32.603,32.805,516240,0
2011-07-06,32.827,33.44,32.65,33.247,659453,0
2011-07-07,33.684,33.893,33.445,33.67,728614,0
2011-07-08,33.139,33.703,33.105,33.665,557925,0
2011-07-11,33.107,33.309,31.449,31.928,1692521,0
2011-07-12,31.75,31.95,31.574,31.623,546927,0
2011-07-13,31.728,32.051,31.449,31.532,448342,0
2011-07-14,31.679,31.679,30.489,30.676,1177366,0
2011-07-15,30.794,30.99,30.231,30.98,1110565,0
2011-07-18,30.858,31.044,30.598,31.009,861864,0
2011-07-19,31.26,31.999,31.206,31.994,1071773,0
2011-07-20,32.046,32.288,31.894,32.021,632569,0
2011-07-21,32.146,32.756,32.096,32.491,556443,0
2011-07-22,32.367,32.729,32.207,32.669,441414,0
2011-07-25,32.32,33.04,32.185,32.864,712395,0
2011-07-26,34.065,34.848,33.028,33.242,1027440,0
2011-07-27,34.184,34.184,31.968,32.131,929953,0
2011-07-28,32.25,32.842,31.725,31.805,908620,0
2011-07-29,31.132,31.91,30.824,31.573,706940,0
2011-08-01,31.943,32.194,31.379,31.874,848365,0
2011-08-02,31.416,32.231,30.51,30.545,909001,0
2011-08-03,30.484,30.819,29.521,30.711,1211077,0
2011-08-04,30.105,30.237,28.283,28.288,1374858,0
2011-08-05,28.662,29.164,27.528,28.083,2016338,0
2011-08-08,27.109,27.385,25.277,25.363,1529552,0
2011-08-09,26.08,27.415,25.272,27.375,1439510,0
2011-08-10,26.633,27.444,26.314,26.447,1096800,0
2011-08-11,26.561,28.264,26.462,27.864,552716,0
2011-08-12,28.19,28.506,27.76,27.884,898249,0
2011-08-15,28.059,28.481,27.613,28.205,695522,0
2011-08-16,27.73,28.121,27.346,27.71,845278,0
2011-08-17,27.879,28.097,27.167,27.434,434903,0
2011-08-18,26.457,26.571,25.664,26.017,635988,0
2011-08-19,25.575,26.766,25.486,25.689,707542,0
2011-08-22,26.393,26.497,25.402,25.669,576556,0
2011-08-23,25.769,27.187,25.555,27.182,629153,0
2011-08-24,27.109,27.805,26.643,27.725,681843,0
2011-08-25,27.966,28.093,27.017,27.202,564822,0
2011-08-26,26.978,28.549,26.517,28.373,642702,0
2011-08-29,28.831,29.693,28.731,29.654,289616,0
2011-08-30,29.411,30.27,29.16,30.003,496866,0
2011-08-31,30.308,30.755,29.472,29.81,534890,0
2011-09-01,29.792,29.983,28.894,28.937,480405,0
2011-09-02,28.291,28.809,27.867,28.018,189985,0
2011-09-06,26.919,27.966,26.816,27.894,334888,0
2011-09-07,28.368,28.874,28.161,28.859,319704,0
2011-09-08,28.545,28.987,28.436,28.617,378226,0
2011-09-09,28.239,28.441,27.355,27.553,440816,0
2011-09-12,27.123,27.73,26.6,27.504,306705,0
2011-09-13,27.68,28.54,27.4,28.348,422266,0
2011-09-14,28.545,29.542,27.898,29.208,456997,0
2011-09-15,29.253,29.792,29.228,29.708,366631,0
2011-09-16,29.708,30.115,29.376,29.595,544563,0
2011-09-19,28.982,29.258,28.431,29.14,434251,0
2011-09-20,29.248,29.445,28.333,28.353,354079,0
2011-09-21,28.229,28.229,27.022,27.022,615886,0
2011-09-22,26.08,26.924,25.634,26.056,390412,0
2011-09-23,25.939,26.566,25.841,26.282,368528,0
2011-09-26,26.527,27.099,25.699,27.046,394182,0
2011-09-27,27.665,28.776,27.645,27.809,400639,0
2011-09-28,27.849,27.879,26.11,26.388,416102,0
2011-09-29,26.963,27.252,26.257,27.152,337626,0
2011-09-30,26.75,26.942,25.839,25.883,520764,0
2011-10-03,25.684,26.11,24.291,24.552,722539,0
2011-10-04,24.261,26.105,24.176,26.085,585582,0
2011-10-05,26.141,27.279,25.78,27.111,378546,0
2011-10-06,27.019,28.138,26.733,27.993,561256,0
2011-10-07,28.18,28.185,26.836,27.284,535716,0
2011-10-10,27.879,28.536,27.834,28.431,276017,0
2011-10-11,28.126,28.717,28.059,28.521,384288,0
2011-10-12,28.854,29.493,28.521,28.884,590150,0
2011-10-13,28.573,28.721,27.941,28.308,652508,0
2011-10-14,28.913,29.179,28.451,29.027,351331,0
2011-10-17,28.879,28.977,28.274,28.407,471093,0
2011-10-18,28.486,29.595,28.278,29.371,306220,0
2011-10-19,29.267,29.649,28.387,28.549,306087,0
2011-10-20,28.667,28.972,28.2,28.904,393866,0
2011-10-21,29.28,30.109,29.153,30.089,292726,0
2011-10-24,30.28,31.539,30.28,31.273,514238,0
2011-10-25,32.65,33.292,31.455,32.724,972576,0
2011-10-26,33.095,33.238,31.515,32.29,752949,0
2011-10-27,33.238,34.576,33.082,33.747,917049,0
2011-10-28,33.582,34.188,33.38,33.874,383522,0
2011-10-31,33.311,33.655,32.654,32.89,313566,0
2011-11-01,30.985,32.832,30.568,32.113,802868,0
2011-11-02,32.734,32.994,32.053,32.523,581930,0
2011-11-03,32.748,33.139,32.221,32.92,1140523,0
2011-11-04,32.768,33.203,32.346,32.994,518822,0
2011-11-07,32.847,33.455,31.959,33.223,494110,0
2011-11-08,33.43,33.66,32.562,33.572,383052,0
2011-11-09,32.704,32.969,31.906,32.063,322074,0
2011-11-10,32.605,32.802,32.196,32.483,435127,0
2011-11-11,32.929,33.562,32.929,33.287,592346,0
2011-11-14,33.169,33.35,32.773,33.008,313112,0
2011-11-15,32.797,33.562,32.587,33.331,403225,0
2011-11-16,33.018,33.757,32.738,32.782,293369,0
2011-11-17,32.802,33.184,32.255,33.062,798245,0
2011-11-18,33.12,33.198,32.28,32.65,439856,0
2011-11-21,32.083,32.157,31.176,31.44,579637,0
2011-11-22,31.35,31.705,30.975,31.311,675173,0
2011-11-23,30.878,31.035,30.118,30.523,483817,0
2011-11-25,30.328,30.657,29.986,29.996,161649,0
2011-11-28,31.054,31.455,30.677,31.128,438602,0
2011-11-29,31.089,31.681,30.985,31.415,368245,0
2011-11-30,32.722,33.439,32.457,33.429,660844,0
2011-12-01,33.203,33.825,33.09,33.562,571316,0
2011-12-02,34.051,34.14,33.675,33.889,472487,0
2011-12-05,34.508,34.83,34.031,34.282,415516,0
2011-12-06,34.247,34.282,33.271,33.712,411927,0
2011-12-07,33.405,33.908,32.807,33.718,508199,0
2011-12-08,33.44,33.645,32.587,32.655,375910,0
2011-12-09,32.891,33.961,32.753,33.812,173956,0
2011-12-12,33.316,33.316,32.664,33.164,409712,0
2011-12-13,33.616,33.762,32.177,32.469,465127,0
2011-12-14,32.236,33.956,30.918,31.642,904284,0
2011-12-15,32.177,32.409,31.622,31.799,604387,0
2011-12-16,32.088,33.203,31.973,33.12,1296073,0
2011-12-19,33.311,33.4,31.973,32.127,486381,0
2011-12-20,32.664,33.023,32.523,32.881,677415,0
2011-12-21,32.773,33.301,32.246,33.194,375147,0
2011-12-22,33.238,33.494,33.023,33.307,313406,0
2011-12-23,33.375,34.016,33.375,33.894,363159,0
2011-12-27,33.797,34.061,33.621,33.835,335936,0
2011-12-28,33.797,33.869,33.038,33.282,334926,0
2011-12-29,33.425,34.031,33.307,33.951,278625,0
2011-12-30,33.986,34.326,33.966,34.262,480210,0
2012-01-03,35.091,35.466,33.845,33.918,921617,0
2012-01-04,33.782,33.889,33.085,33.752,680176,0
2012-01-05,33.626,34.513,33.203,34.463,462616,0
2012-01-06,34.473,34.561,33.941,34.527,403515,0
2012-01-09,34.611,35.041,34.483,34.951,356082,0
2012-01-10,35.446,35.446,34.781,35.095,427191,0
2012-01-11,34.966,35.379,34.922,35.212,220482,0
2012-01-12,35.384,35.384,34.679,35.076,386003,0
2012-01-13,34.665,34.848,34.041,34.82,263995,0
2012-01-17,35.134,35.134,34.301,34.409,435870,0
2012-01-18,34.409,35.608,34.409,35.589,547411,0
2012-01-19,35.849,36.772,35.849,36.018,886104,0
2012-01-20,35.933,35.938,34.772,35.026,532598,0
2012-01-23,34.956,35.618,34.67,34.873,485892,0
2012-01-24,34.546,34.961,34.237,34.776,500818,0
2012-01-25,34.684,35.446,34.419,35.328,248255,0
2012-01-26,35.652,35.726,35.168,35.279,382444,0
2012-01-27,35.13,35.619,35.11,35.324,358906,0
2012-01-30,34.961,35.539,33.435,33.874,2581515,0
2012-01-31,34.081,34.144,32.468,33.693,2197608,0
2012-02-01,33.971,34.621,33.85,34.355,621314,0
2012-02-02,34.453,34.596,34.213,34.355,390395,0
2012-02-03,34.825,35.021,34.674,34.699,435262,0
2012-02-06,34.463,34.636,34.306,34.473,395667,0
2012-02-07,34.419,34.825,34.159,34.478,378686,0
2012-02-08,34.586,34.739,34.071,34.438,561373,0
2012-02-09,34.601,34.796,34.091,34.365,324633,0
2012-02-10,34.036,34.453,33.777,34.326,343055,0
2012-02-13,34.67,34.868,34.282,34.674,465606,0
2012-02-14,34.508,34.796,34.38,34.777,353266,0
2012-02-15,34.888,34.952,33.762,34.006,489139,0
2012-02-16,34.134,35.056,33.922,34.684,697548,0
2012-02-17,34.927,34.927,34.414,34.709,596983,0
2012-02-21,34.753,34.878,33.355,34.791,940800,0
2012-02-22,34.787,36.711,34.739,36.585,1027018,0
2012-02-23,36.594,36.966,36.119,36.808,550101,0
2012-02-24,36.808,36.867,36.023,36.153,423934,0
2012-02-27,35.836,37.391,35.791,37.099,859615,0
2012-02-28,37.089,37.732,36.847,37.446,684652,0
2012-02-29,37.472,37.663,36.591,36.619,419960,0
2012-03-01,36.664,37.501,36.664,36.99,476553,0
2012-03-02,36.813,37.193,36.728,36.98,479847,0
2012-03-05,36.971,36.98,36.286,36.565,253397,0
2012-03-06,36.08,36.08,35.169,35.294,418939,0
2012-03-07,35.486,36.033,35.304,35.58,270452,0
2012-03-08,35.796,36.58,35.633,36.423,449562,0
2012-03-09,36.541,37.232,36.188,37.154,731356,0
2012-03-12,37.242,37.441,36.659,36.783,409050,0
2012-03-13,37.109,37.561,36.917,37.556,392787,0
2012-03-14,37.581,37.615,36.748,37.035,399722,0
2012-03-15,37.109,37.633,36.907,37.506,684369,0
2012-03-16,37.687,38.284,37.652,37.975,1098777,0
2012-03-19,37.98,38.748,37.928,38.216,465131,0
2012-03-20,38.005,38.005,37.406,37.652,401011,0
2012-03-21,37.712,37.806,37.075,37.62,346986,0
2012-03-22,37.08,37.208,36.384,36.887,309201,0
2012-03-23,36.975,37.227,36.393,37.104,301359,0
2012-03-26,37.431,37.633,37.159,37.633,537158,0
2012-03-27,37.591,37.771,37.035,37.07,547504,0
2012-03-28,37.119,37.217,36.062,36.433,552789,0
2012-03-29,36.354,36.359,35.11,36.158,761933,0
2012-03-30,36.393,37.372,36.202,36.932,891860,0
2012-04-02,36.892,37.581,36.634,37.183,455114,0
2012-04-03,37.208,37.367,36.624,37.035,610295,0
2012-04-04,36.619,36.897,36.321,36.542,565226,0
2012-04-05,36.438,36.902,36.428,36.473,502708,0
2012-04-09,35.929,36.295,35.702,36.062,539894,0
2012-04-10,35.954,36.023,34.704,34.815,619590,0
2012-04-11,35.319,35.349,34.679,34.937,718541,0
2012-04-12,37.451,37.894,37.005,37.416,1413662,0
2012-04-13,37.3,37.831,37.3,37.642,785846,0
2012-04-16,37.864,38.231,37.315,38.025,834176,0
2012-04-17,38.453,39.126,38.34,38.789,1396601,0
2012-04-18,38.61,39.828,38.324,39.677,1253136,0
2012-04-19,39.525,39.878,38.539,38.868,863782,0
2012-04-20,39.236,39.347,38.977,39.163,1092228,0
2012-04-23,38.482,38.768,38.133,38.703,703314,0
2012-04-24,38.853,40.622,38.216,38.563,1190060,0
2012-04-25,38.163,38.373,37.362,38.274,1296376,0
2012-04-26,37.338,38.689,37.338,38.486,720929,0
2012-04-27,38.71,39.082,38.498,38.859,616127,0
2012-04-30,38.703,38.783,37.869,38.114,484238,0
2012-05-01,38.125,38.69,37.801,37.991,756842,0
2012-05-02,37.771,38.539,37.657,38.457,1048840,0
2012-05-03,38.493,38.809,38.261,38.549,920598,0
2012-05-04,38.169,38.169,37.382,37.792,845544,0
2012-05-07,37.629,37.707,37.139,37.342,715676,0
2012-05-08,37.204,37.218,36.36,37.149,810562,0
2012-05-09,36.644,37.154,36.487,36.551,714310,0
2012-05-10,36.769,37.041,35.806,35.949,947530,0
2012-05-11,35.609,36.692,35.545,36.296,870088,0
2012-05-14,35.831,36.067,35.436,35.575,432078,0
2012-05-15,35.604,36.086,35.178,35.594,786416,0
2012-05-16,35.736,36.014,35.26,35.294,577582,0
2012-05-17,35.461,35.594,33.927,34.03,622585,0
2012-05-18,34.08,34.531,33.756,33.844,530259,0
2012-05-21,34.01,35.299,33.815,35.241,737194,0
2012-05-22,35.269,35.875,35.139,35.604,696194,0
2012-05-23,35.246,35.904,34.786,35.756,385854,0
2012-05-24,35.924,36.096,35.466,35.989,361254,0
2012-05-25,35.919,35.924,35.441,35.565,465598,0
2012-05-29,35.984,36.547,35.831,36.306,360620,0
2012-05-30,35.85,35.869,35.236,35.575,523511,0
2012-05-31,35.496,35.845,34.873,35.594,764780,0
2012-06-01,34.858,34.996,34.35,34.502,498862,0
2012-06-04,34.65,34.786,33.468,34.169,363694,0
2012-06-05,33.96,34.522,33.801,34.375,266755,0
2012-06-06,34.631,35.614,34.631,35.461,283342,0
2012-06-07,36.072,36.193,35.299,35.334,264698,0
2012-06-08,35.134,35.466,34.679,35.427,326656,0
2012-06-11,35.879,35.949,34.546,34.611,282529,0
2012-06-12,34.758,34.758,34.315,34.655,885294,0
2012-06-13,34.65,34.718,33.878,34.005,785862,0
2012-06-14,34.114,34.581,33.801,34.399,655140,0
2012-06-15,34.844,36.004,34.844,35.899,1528257,0
2012-06-18,35.801,36.403,35.662,36.311,657612,0
2012-06-19,36.36,37.442,36.36,37.199,606299,0
2012-06-20,37.306,37.517,36.902,37.272,670176,0
2012-06-21,37.452,37.487,36.824,36.942,861021,0
2012-06-22,37.031,37.184,36.711,37.179,591580,0
2012-06-25,36.512,36.522,35.662,36.033,481595,0
2012-06-26,36.072,36.336,35.722,36.13,473777,0
2012-06-27,36.301,36.688,36.12,36.375,343429,0
2012-06-28,35.899,37.353,35.899,37.343,605862,0
2012-06-29,38.07,38.409,37.821,38.242,528616,0
2012-07-02,38.237,38.944,38.046,38.266,705849,0
2012-07-03,38.271,38.671,38.252,38.453,524712,0
2012-07-05,38.355,38.596,38.075,38.374,945319,0
2012-07-06,37.895,38.1,37.407,37.591,463440,0
2012-07-09,37.542,37.797,37.311,37.492,561447,0
2012-07-10,37.718,37.962,36.522,36.794,739993,0
2012-07-11,36.827,36.942,36.178,36.408,534165,0
2012-07-12,36.158,36.644,35.722,36.497,430460,0
2012-07-13,36.561,37.663,36.561,37.616,349418,0
2012-07-16,37.467,37.472,36.769,37.056,161558,0
2012-07-17,37.169,37.648,36.654,37.422,458807,0
2012-07-18,37.233,38.026,37.199,37.738,540169,0
2012-07-19,37.757,37.806,37.287,37.723,894756,0
2012-07-20,37.377,37.748,37.124,37.253,434465,0
2012-07-23,36.683,37.159,35.964,37.021,463018,0
2012-07-24,38.641,39.729,37.925,38.212,1339949,0
2012-07-25,38.08,38.76,37.801,38.34,555236,0
2012-07-26,39.028,39.256,38.311,38.488,924773,0
2012-07-27,38.685,39.825,38.685,39.724,1120331,0
2012-07-30,39.811,40.226,38.73,39.146,652671,0
2012-07-31,39.111,39.56,38.596,38.814,573908,0
2012-08-01,39.072,39.208,37.826,38.026,639800,0
2012-08-02,37.801,38.164,37.581,37.91,814882,0
2012-08-03,38.616,38.666,38.271,38.424,897576,0
2012-08-06,38.626,38.636,38.046,38.237,522144,0
2012-08-07,38.522,39.131,38.291,38.864,396017,0
2012-08-08,38.799,38.799,38.046,38.35,575809,0
2012-08-09,38.306,38.463,38.06,38.335,470244,0
2012-08-10,38.345,39.067,38.125,39.004,470111,0
2012-08-13,38.974,39.067,38.261,38.685,291320,0
2012-08-14,38.779,39.097,38.535,38.964,416681,0
2012-08-15,38.874,39.18,38.759,39.053,285837,0
2012-08-16,39.136,39.802,39.044,39.724,352217,0
2012-08-17,39.684,39.906,39.437,39.624,385050,0
2012-08-20,39.629,39.654,39.024,39.329,348350,0
2012-08-21,39.392,40.003,39.387,39.998,429882,0
2012-08-22,39.831,39.851,39.314,39.762,611915,0
2012-08-23,39.659,39.767,39.218,39.338,360493,0
2012-08-24,39.233,39.679,39.068,39.256,357603,0
2012-08-27,39.378,39.383,38.535,38.573,573362,0
2012-08-28,38.497,38.578,38.246,38.429,426847,0
2012-08-29,38.535,38.549,38.216,38.424,336800,0
2012-08-30,38.164,38.429,37.662,38.295,338019,0
2012-08-31,38.631,38.631,37.831,38.33,475591,0
2012-09-04,38.33,38.71,37.855,38.462,814583,0
2012-09-05,38.874,39.301,38.443,38.596,723292,0
2012-09-06,38.656,39.551,38.656,39.378,560087,0
2012-09-07,39.551,40.281,39.551,40.128,545208,0
2012-09-10,40.133,40.366,39.797,39.979,319864,0
2012-09-11,39.979,40.206,39.876,39.906,558108,0
2012-09-12,40.013,40.71,40.013,40.655,354717,0
2012-09-13,40.595,40.595,39.536,40.251,563627,0
2012-09-14,40.415,40.803,40.346,40.59,407223,0
2012-09-17,40.542,40.542,39.929,39.929,252790,0
2012-09-18,39.876,39.876,39.233,39.699,400427,0
2012-09-19,39.709,40.276,39.383,40.114,273824,0
2012-09-20,39.739,39.861,39.155,39.492,440033,0
2012-09-21,39.846,39.846,39.185,39.213,596453,0
2012-09-24,39.058,40.173,38.949,40.067,631198,0
2012-09-25,40.153,40.153,38.656,38.666,506293,0
2012-09-26,38.69,38.804,37.933,38.545,501790,0
2012-09-27,38.641,39.19,38.433,39.049,345496,0
2012-09-28,38.924,39.457,38.384,39.383,554429,0
2012-10-01,39.517,39.714,38.497,38.764,825093,0
2012-10-02,38.944,39.939,38.944,39.92,815773,0
2012-10-03,39.944,41.228,39.944,40.817,1277162,0
2012-10-04,41.041,41.674,40.924,41.649,760610,0
2012-10-05,41.787,42.303,41.407,41.535,591407,0
2012-10-08,41.392,41.925,41.109,41.56,847073,0
2012-10-09,41.55,41.664,41.026,41.055,260043,0
2012-10-10,41.06,41.129,40.557,40.665,282848,0
2012-10-11,40.783,41.119,40.725,40.827,344066,0
2012-10-12,40.914,41.218,40.605,41.007,299680,0
2012-10-15,40.879,41.114,40.463,40.856,499396,0
2012-10-16,41.079,41.372,41.079,41.248,269651,0
2012-10-17,41.317,41.362,40.973,41.149,485218,0
2012-10-18,41.178,41.417,40.939,41.417,517621,0
2012-10-19,41.149,41.253,40.468,40.71,398650,0
2012-10-22,40.615,41.253,40.483,41.253,471009,0
2012-10-23,40.715,41.007,39.753,40.832,1007852,0
2012-10-24,41.149,41.377,40.095,40.236,433626,0
2012-10-25,40.226,40.435,39.787,40.173,540702,0
2012-10-26,40.221,40.336,39.866,40.148,409902,0
2012-10-31,40.148,40.71,39.979,40.173,615210,0
2012-11-01,40.133,41.208,39.974,40.798,973235,0
2012-11-02,41.007,41.129,40.008,40.053,494330,0
2012-11-05,40.099,40.375,39.772,40.351,1280477,0
2012-11-06,40.351,40.468,40.077,40.38,524377,0
2012-11-07,39.831,40.133,39.319,39.639,363763,0
2012-11-08,39.585,39.734,39.16,39.392,488729,0
2012-11-09,39.233,39.906,39.228,39.271,677253,0
2012-11-12,39.447,39.856,39.291,39.817,375407,0
2012-11-13,39.734,39.989,39.363,39.58,279881,0
2012-11-14,39.758,39.896,39.111,39.17,484840,0
2012-11-15,39.033,39.427,38.62,39.077,571683,0
2012-11-16,39.126,39.373,38.774,39.19,447611,0
2012-11-19,39.871,39.871,39.314,39.767,392577,0
2012-11-20,39.595,39.753,39.387,39.541,425477,0
2012-11-21,39.595,39.954,39.319,39.487,354220,0
2012-11-23,39.659,40.109,39.527,40.109,89181,0
2012-11-26,39.998,40.39,39.748,40.277,526853,0
2012-11-27,40.247,41.011,40.247,40.71,674177,0
2012-11-28,40.69,41.189,40.138,41.165,732822,0
2012-11-29,41.314,41.942,41.234,41.883,744005,0
2012-11-30,42.206,42.206,41.234,41.536,3820926,0
2012-12-03,41.719,41.942,41.373,41.813,626386,0
2012-12-04,42.055,42.542,41.788,42.353,598698,0
2012-12-05,42.343,42.791,42.069,42.657,601152,0
2012-12-06,42.517,43.082,42.425,42.632,885142,0
2012-12-07,42.845,42.845,42.285,42.707,695406,0
2012-12-10,42.702,43.452,42.396,43.399,562093,0
2012-12-11,43.491,43.614,43.023,43.204,391981,0
2012-12-12,43.417,43.471,43.097,43.175,551399,0
2012-12-13,43.229,43.272,42.582,42.742,423836,0
2012-12-14,42.632,43.013,42.542,42.597,348539,0
2012-12-17,42.747,43.068,42.622,42.983,475542,0
2012-12-18,43.195,43.653,43.19,43.53,517916,0
2012-12-19,43.486,43.698,43.364,43.374,470177,0
2012-12-20,43.364,43.501,43.073,43.369,536038,0
2012-12-21,42.627,43.282,42.532,43.175,740783,0
2012-12-24,43.195,43.262,42.771,43.097,212816,0
2012-12-26,43.185,43.369,42.632,42.8,365612,0
2012-12-27,42.915,42.949,42.285,42.642,588263,0
2012-12-28,42.469,43.097,42.353,42.577,481118,0
2012-12-31,42.497,43.023,42.363,42.968,416236,0
2013-01-02,43.822,44.017,43.407,43.683,1074067,0
2013-01-03,43.763,44.862,43.555,44.355,531226,0
2013-01-04,44.395,44.559,44.121,44.208,375117,0
2013-01-07,44.017,44.111,43.663,43.797,465441,0
2013-01-08,43.787,44.204,43.437,43.748,502537,0
2013-01-09,43.802,44.159,43.668,43.782,385641,0
2013-01-10,44.047,44.257,43.713,44.174,303318,0
2013-01-11,44.027,44.062,43.461,43.609,482342,0
2013-01-14,43.594,43.875,43.234,43.585,382851,0
2013-01-15,43.486,44.169,43.447,44.141,433303,0
2013-01-16,43.939,44.062,43.698,43.827,300521,0
2013-01-17,43.802,43.959,43.629,43.88,469841,0
2013-01-18,44.017,44.485,43.678,44.46,301513,0
2013-01-22,44.46,44.965,44.42,44.95,569882,0
2013-01-23,44.96,45.18,44.794,44.93,307233,0
2013-01-24,44.94,45.475,44.94,45.293,599195,0
2013-01-25,45.525,46.113,44.789,45.258,412422,0
2013-01-28,45.436,45.623,45.195,45.371,348495,0
2013-01-29,45.327,45.549,45.156,45.505,496488,0
2013-01-30,45.49,45.638,44.97,45.024,425410,0
2013-01-31,44.911,46.142,44.809,45.95,995808,0
2013-02-01,46.315,47.315,46.197,47.047,686744,0
2013-02-04,46.698,47.3,46.643,46.737,678981,0
2013-02-05,46.979,47.115,46.52,46.959,573139,0
2013-02-06,46.884,47.271,46.849,47.12,327335,0
2013-02-07,47.13,47.158,46.52,47.062,449122,0
2013-02-08,47.057,47.383,47.003,47.32,204783,0
2013-02-11,47.363,47.468,46.974,47.168,496989,0
2013-02-12,47.168,47.649,47.158,47.503,528497,0
2013-02-13,47.498,47.833,47.498,47.606,690446,0
2013-02-14,47.498,47.616,47.383,47.463,337245,0
2013-02-15,47.383,47.778,46.727,46.893,1717570,0
2013-02-19,47.154,48.928,47.154,48.868,859565,0
2013-02-20,48.659,48.873,47.897,47.902,410815,0
2013-02-21,47.793,47.793,47.197,47.378,440513,0
2013-02-22,47.738,48.223,47.713,48.009,555687,0
2013-02-25,48.248,48.689,47.408,47.463,921434,0
2013-02-26,47.708,47.902,47.057,47.606,660925,0
2013-02-27,47.578,48.669,47.578,48.004,557998,0
2013-02-28,47.902,48.43,47.897,48.024,656456,0
2013-03-01,47.994,48.208,47.25,47.989,632319,0
2013-03-04,47.693,48.425,47.582,48.164,400838,0
2013-03-05,48.4,48.933,48.34,48.699,640137,0
2013-03-06,48.883,48.923,48.15,48.321,449249,0
2013-03-07,48.365,48.365,48.024,48.146,360416,0
2013-03-08,48.46,48.509,48.184,48.36,385810,0
2013-03-11,48.345,48.37,47.946,48.321,656184,0
2013-03-12,48.287,48.553,48.146,48.45,363572,0
2013-03-13,48.475,48.873,48.321,48.819,308502,0
2013-03-14,48.834,49.49,48.834,49.365,464345,0
2013-03-15,49.109,49.218,48.533,48.704,874706,0
2013-03-18,48.355,49.287,48.213,49.133,419300,0
2013-03-19,49.114,49.302,48.587,48.981,484059,0
2013-03-20,49.061,49.505,48.953,49.424,475125,0
2013-03-21,49.267,49.634,48.859,48.958,364207,0
2013-03-22,49.123,49.495,49.056,49.384,478986,0
2013-03-25,49.49,49.559,48.654,48.943,393165,0
2013-03-26,49.247,49.524,48.709,48.844,661928,0
2013-03-27,48.729,49.143,48.253,49.016,338003,0
2013-03-28,49.168,50.275,49.011,50.143,516861,0
2013-04-01,50.178,50.178,49.193,49.351,503992,0
2013-04-02,49.375,49.564,48.233,48.445,593515,0
2013-04-03,48.543,48.543,47.178,47.578,646372,0
2013-04-04,47.403,48.155,47.388,48.131,465476,0
2013-04-05,47.573,48.674,47.31,48.625,548755,0
2013-04-08,48.548,49.158,48.258,49.109,764034,0
2013-04-09,49.317,49.375,48.784,49.262,618631,0
2013-04-10,49.247,50.065,49.006,50.035,539141,0
2013-04-11,49.962,50.574,49.962,50.465,590937,0
2013-04-12,50.265,50.529,50.026,50.35,568047,0
2013-04-15,49.972,50.255,49.109,49.351,1056264,0
2013-04-16,49.653,50.24,49.317,50.168,763561,0
2013-04-17,49.723,49.907,48.903,49.233,828597,0
2013-04-18,49.475,49.718,48.734,48.824,561961,0
2013-04-19,48.844,49.673,48.287,49.604,504520,0
2013-04-22,49.763,50.045,49.123,49.609,325262,0
2013-04-23,49.777,50.226,49.466,49.982,407449,0
2013-04-24,49.982,50.212,49.233,49.801,1118624,0
2013-04-25,50.045,51.741,49.888,51.035,989378,0
2013-04-26,50.981,51.03,50.28,50.622,455251,0
2013-04-29,50.858,51.405,50.415,51.4,558964,0
2013-04-30,51.468,51.632,50.622,51.532,508283,0
2013-05-01,51.449,51.468,50.265,50.405,494604,0
2013-05-02,50.602,51.366,50.265,51.18,410664,0
2013-05-03,51.562,52.589,51.483,51.89,327263,0
2013-05-06,51.82,52.216,51.562,51.761,358193,0
2013-05-07,51.83,52.065,51.503,51.84,673301,0
2013-05-08,51.865,51.87,51.518,51.87,854021,0
2013-05-09,51.875,52.286,51.707,51.966,489668,0
2013-05-10,52.015,52.266,51.919,52.192,382108,0
2013-05-13,52.07,52.123,51.602,52.015,325580,0
2013-05-14,52.03,53.47,52.03,53.45,529654,0
2013-05-15,53.764,55.109,53.525,54.778,1281668,0
2013-05-16,54.919,55.512,54.763,54.978,824387,0
2013-05-17,55.238,55.37,54.866,55.056,809799,0
2013-05-20,54.639,55.199,54.506,54.678,593495,0
2013-05-21,54.728,54.821,54.059,54.501,935811,0
2013-05-22,54.476,54.615,53.832,54.083,752398,0
2013-05-23,53.555,54.069,53.169,53.94,756366,0
2013-05-24,53.647,53.945,52.944,53.866,457635,0
2013-05-28,54.466,54.763,54.102,54.486,418952,0
2013-05-29,54.255,54.402,53.579,53.979,327981,0
2013-05-30,54.069,54.461,53.881,54.014,359642,0
2013-05-31,53.844,55.015,53.717,54.051,453199,0
2013-06-03,54.078,54.56,53.94,54.471,685768,0
2013-06-04,54.382,54.703,53.651,53.729,571599,0
2013-06-05,53.651,54.137,52.894,53.33,471096,0
2013-06-06,53.325,53.799,53.154,53.789,437293,0
2013-06-07,53.969,54.998,53.876,54.55,550720,0
2013-06-10,54.605,54.748,53.9,54.242,628220,0
2013-06-11,53.989,54.197,53.445,53.999,428941,0
2013-06-12,53.415,54.142,52.335,52.493,794297,0
2013-06-13,52.609,52.984,50.389,52.778,1011841,0
2013-06-14,52.403,52.884,52.205,52.443,545775,0
2013-06-17,52.629,53.119,52.365,52.788,359565,0
2013-06-18,52.924,53.187,52.826,53.042,545536,0
2013-06-19,53.11,53.159,52.393,52.413,254453,0
2013-06-20,52.089,52.215,50.557,50.665,630539,0
2013-06-21,50.842,50.961,49.26,49.661,1259296,0
2013-06-24,48.896,49.26,48.041,48.787,960340,0
2013-06-25,49.171,49.711,49.024,49.632,473142,0
2013-06-26,50.073,51.606,49.936,51.35,792954,0
2013-06-27,51.784,52.894,51.784,52.383,675924,0
2013-06-28,52.365,52.934,52,52.503,1053047,0
2013-07-01,53.286,53.335,52.541,52.758,887645,0
2013-07-02,52.758,53.306,52.137,52.374,405401,0
2013-07-03,52.079,52.866,51.716,52.56,320643,0
2013-07-05,53.169,53.445,52.609,53.445,331433,0
2013-07-08,53.613,53.701,53.169,53.415,312398,0
2013-07-09,53.593,54.319,53.593,54.182,403238,0
2013-07-10,54.515,54.585,53.574,53.809,422610,0
2013-07-11,54.555,55.144,54.132,54.407,481863,0
2013-07-12,54.625,55.194,54.347,55.066,446790,0
2013-07-15,55.164,55.517,54.674,54.929,386365,0
2013-07-16,54.968,55.114,54.319,54.525,315757,0
2013-07-17,54.879,55.027,54.377,54.654,338368,0
2013-07-18,55.056,55.772,54.851,55.448,403765,0
2013-07-19,55.214,55.762,55.037,55.636,493371,0
2013-07-22,55.782,56.354,55.782,56.02,491241,0
2013-07-23,56.217,56.344,55.704,56.109,443939,0
2013-07-24,56.167,56.295,55.713,55.91,714070,0
2013-07-25,55.821,56.873,55.419,56.481,794446,0
2013-07-26,56.03,56.56,56,56.324,361927,0
2013-07-29,56.255,56.599,56.089,56.413,398355,0
2013-07-30,56.649,56.669,56.138,56.413,346152,0
2013-07-31,56.708,57.355,56.217,57.051,631770,0
2013-08-01,57.791,59.065,57.791,58.497,778078,0
2013-08-02,58.199,58.623,57.801,58.119,351312,0
2013-08-05,58.139,58.437,57.86,58.051,387369,0
2013-08-06,57.938,58.129,57.207,57.602,466824,0
2013-08-07,57.482,57.602,57.001,57.226,447611,0
2013-08-08,57.512,57.938,57.316,57.879,350736,0
2013-08-09,57.761,57.908,57.384,57.761,336876,0
2013-08-12,57.572,58.061,57.216,57.918,380858,0
2013-08-13,57.898,58.249,57.276,58.239,292950,0
2013-08-14,58.219,58.219,57.661,57.84,191762,0
2013-08-15,57.235,57.295,56.421,56.814,322511,0
2013-08-16,56.814,57.651,56.814,57.315,387966,0
2013-08-19,57.324,57.502,57.05,57.05,493009,0
2013-08-20,57.059,57.641,56.795,57.602,350615,0
2013-08-21,57.462,58.229,57.402,57.897,479257,0
2013-08-22,58.199,58.897,58.179,58.751,322030,0
2013-08-23,58.827,58.847,58.159,58.527,332126,0
2013-08-26,58.643,58.857,58.297,58.367,197588,0
2013-08-27,57.731,57.917,57.392,57.412,407100,0
2013-08-28,57.383,57.849,57.156,57.781,299350,0
2013-08-29,57.721,58.467,57.721,58.367,319400,0
2013-08-30,58.397,58.721,57.442,57.542,445723,0
2013-09-03,58.287,58.817,56.981,57.661,825320,0
2013-09-04,57.731,58.317,57.285,58.07,523395,0
2013-09-05,58.003,58.566,58.003,58.517,426810,0
2013-09-06,58.827,59.331,57.945,58.907,369109,0
2013-09-09,59.244,60.677,59.096,60.483,506063,0
2013-09-10,60.956,61.375,60.856,61.346,662772,0
2013-09-11,61.375,62.193,60.936,61.217,415286,0
2013-09-12,61.217,61.473,60.228,60.288,363943,0
2013-09-13,60.335,60.502,59.772,60.098,437133,0
2013-09-16,60.766,60.946,60.423,60.598,342094,0
2013-09-17,60.628,60.786,60.345,60.776,324796,0
2013-09-18,60.706,61.434,60.198,61.424,221959,0
2013-09-19,61.483,61.907,61.453,61.79,255502,0
2013-09-20,62.094,62.203,61.159,61.159,1151383,0
2013-09-23,61.256,61.917,61.15,61.839,622316,0
2013-09-24,61.849,62.193,61.553,61.917,592041,0
2013-09-25,62.006,62.231,61.256,61.366,366748,0
2013-09-26,61.632,61.771,61.083,61.573,347765,0
2013-09-27,61.189,61.742,61.121,61.513,334813,0
2013-09-30,61.015,62.006,60.598,61.819,499174,0
2013-10-01,61.966,63.155,61.771,62.675,929705,0
2013-10-02,62.371,62.419,61.712,62.371,314328,0
2013-10-03,62.183,62.409,61.563,62.251,411838,0
2013-10-04,62.193,62.733,61.839,62.636,414229,0
2013-10-07,61.887,62.606,61.742,61.897,375096,0
2013-10-08,61.752,62.163,61.083,61.394,327905,0
2013-10-09,61.444,61.613,60.726,61.483,465079,0
2013-10-10,62.074,63.017,61.946,62.998,293993,0
2013-10-11,63.017,63.432,62.567,63.412,207043,0
2013-10-14,62.803,63.906,62.685,63.866,286462,0
2013-10-15,63.826,63.866,63.066,63.264,278456,0
2013-10-16,63.667,63.737,63.214,63.727,230554,0
2013-10-17,63.747,64.335,63.412,64.267,308300,0
2013-10-18,64.383,64.729,64.024,64.719,446579,0
2013-10-21,64.847,64.975,64.423,64.709,322849,0
2013-10-22,65.073,65.585,64.699,64.749,355743,0
2013-10-23,64.659,64.719,63.796,64.689,463953,0
2013-10-24,65.003,65.635,62.939,64.393,609607,0
2013-10-25,64.522,64.985,64.257,64.975,283897,0
2013-10-28,64.994,65.172,64.121,64.6,329974,0
2013-10-29,64.827,64.985,64.247,64.64,324138,0
2013-10-30,64.867,64.867,63.816,64.081,193373,0
2013-10-31,64.081,64.649,63.796,64.101,347357,0
2013-11-01,64.325,64.779,64.151,64.719,367052,0
2013-11-04,64.975,65.31,64.423,65.252,526787,0
2013-11-05,65.103,65.252,64.482,64.985,409325,0
2013-11-06,65.29,65.32,64.267,64.759,378897,0
2013-11-07,64.789,65.003,62.675,62.685,709024,0
2013-11-08,62.616,63.422,62.439,63.284,461281,0
2013-11-11,63.343,63.766,63.125,63.47,287118,0
2013-11-12,63.47,63.687,63.086,63.49,258475,0
2013-11-13,63.45,65.144,63.234,65.124,395860,0
2013-11-14,65.271,65.988,64.936,65.92,492503,0
2013-11-15,66.117,66.856,65.92,66.856,542033,0
2013-11-18,66.915,67.555,66.471,66.758,783182,0
2013-11-19,66.609,66.758,65.587,65.969,497115,0
2013-11-20,66.304,66.304,65.637,65.823,342358,0
2013-11-21,65.9,65.96,65.074,65.88,552074,0
2013-11-22,65.88,66.718,65.734,66.658,259191,0
2013-11-25,66.984,67.535,66.668,67.505,565365,0
2013-11-26,67.663,68.183,67.218,67.888,426188,0
2013-11-27,68.133,68.133,67.584,67.977,370031,0
2013-11-29,68.203,68.331,67.624,67.888,243477,0
2013-12-02,67.78,68.844,66.796,67.208,1154519,0
2013-12-03,66.906,67.072,65.291,65.664,1181565,0
2013-12-04,65.291,66.215,64.858,65.92,539678,0
2013-12-05,65.813,65.813,65.243,65.567,484232,0
2013-12-06,66.018,66.55,65.754,65.87,479989,0
2013-12-09,65.89,66.323,65.89,66.028,443272,0
2013-12-10,66.098,66.176,65.548,65.577,641229,0
2013-12-11,65.94,66.284,65.607,66.137,793218,0
2013-12-12,66.225,67.16,66.215,67.16,670546,0
2013-12-13,67.169,68.341,66.975,68.321,1492443,0
2013-12-16,68.596,69.76,68.576,69.571,986759,0
2013-12-17,69.482,70.556,69.413,70.456,880766,0
2013-12-18,70.595,72.975,70.357,72.916,1301979,0
2013-12-19,72.622,72.7,71.292,72.612,1459861,0
2013-12-20,75.68,76.39,71.853,72.592,1092991,0
2013-12-23,72.955,73.15,71.94,72.377,702093,0
2013-12-24,72.238,73.249,72.238,72.847,197949,0
2013-12-26,73.15,73.457,72.827,72.896,286823,0
2013-12-27,73.18,73.428,72.768,72.965,228750,0
2013-12-30,72.935,73.091,72.475,72.955,391941,0
2013-12-31,73.033,73.18,72.641,73.071,310478,0
2014-01-02,72.797,72.945,71.685,72.078,473076,0
2014-01-03,72.248,72.807,71.99,72.542,336107,0
2014-01-06,72.807,72.857,71.53,71.715,410349,0
2014-01-07,72.098,72.417,71.34,71.97,325517,0
2014-01-08,71.94,72.367,71.087,71.685,453236,0
2014-01-09,71.705,72.278,71.43,72.108,388331,0
2014-01-10,72.198,72.524,71.99,72.505,292255,0
2014-01-13,72.307,72.505,71.282,71.52,294102,0
2014-01-14,71.805,72.258,71.195,71.94,457630,0
2014-01-15,72.367,74.165,72.158,73.959,667194,0
2014-01-16,73.686,74.588,73.497,74.156,391458,0
2014-01-17,74.264,74.549,73.309,73.705,470460,0
2014-01-21,74.273,74.847,72.407,74.4,493475,0
2014-01-22,74.42,74.991,73.507,74.768,660631,0
2014-01-23,74.688,75.879,74.4,75.198,1015077,0
2014-01-24,74.351,74.351,71.705,71.824,1102518,0
2014-01-27,71.98,72.138,69.197,70.84,1084567,0
2014-01-28,71.4,71.873,70.803,71.646,618009,0
2014-01-29,70.763,71.95,70.763,71.087,728645,0
2014-01-30,71.785,72.455,71.117,72.427,671569,0
2014-01-31,71.961,73.111,71.735,72.622,530689,0
2014-02-03,72.68,73.309,69.68,69.75,1117395,0
2014-02-04,69.964,70.417,68.429,70.268,1062621,0
2014-02-05,70.128,70.575,68.814,69.878,358970,0
2014-02-06,70.158,71.5,69.907,71.39,558794,0
2014-02-07,71.795,72.475,71.666,72.158,586348,0
2014-02-10,72,72.019,70.793,71.195,629206,0
2014-02-11,71.186,72.387,70.91,72.148,348577,0
2014-02-12,72.367,73.458,72.278,73.32,420321,0
2014-02-13,72.827,74.964,72.542,74.759,581664,0
2014-02-14,74.759,75.368,74.371,75.259,501737,0
2014-02-18,75.418,75.438,74.599,74.699,774638,0
2014-02-19,74.759,75.269,74.284,74.491,447422,0
2014-02-20,74.828,76.833,74.481,76.777,521316,0
2014-02-21,77.03,77.524,76.833,77.01,539261,0
2014-02-24,76.932,78.725,76.932,77.906,680686,0
2014-02-25,78.005,78.232,76.863,77.768,584203,0
2014-02-26,77.808,78.449,76.362,76.972,1165027,0
2014-02-27,76.942,77.464,76.302,77.408,589379,0
2014-02-28,77.474,78.499,77.25,78.133,530676,0
2014-03-03,77.25,78.391,76.629,77.67,620546,0
2014-03-04,79.176,79.581,78.785,79.285,505015,0
2014-03-05,79.324,79.827,79.089,79.502,420058,0
2014-03-06,79.711,80.371,79.621,79.818,554528,0
2014-03-07,80.023,80.341,79.324,80.341,667652,0
2014-03-10,79.924,80.152,78.489,79.235,645700,0
2014-03-11,79.265,80.43,78.795,79.245,555202,0
2014-03-12,78.548,79.522,78.153,79.482,588201,0
2014-03-13,79.721,80.212,78.706,79.148,483943,0
2014-03-14,79.079,79.76,78.094,78.272,583274,0
2014-03-17,78.845,79.651,78.715,79.186,490035,0
2014-03-18,79.522,79.73,79.119,79.442,770570,0
2014-03-19,79.059,79.798,79.001,79.711,408592,0
2014-03-20,79.571,80.192,79.186,79.78,329099,0
2014-03-21,80.479,81.138,79.701,80.192,2311006,0
2014-03-24,80.411,80.831,78.439,78.981,405147,0
2014-03-25,79.285,80.073,78.686,78.951,413663,0
2014-03-26,79.492,79.651,76.519,76.688,868424,0
2014-03-27,76.451,76.787,74.868,74.973,1153736,0
2014-03-28,75.428,76.767,75.093,75.771,785876,0
2014-03-31,76.697,77.17,75.861,76.292,945335,0
2014-04-01,77.768,77.768,76.697,77.349,622851,0
2014-04-02,77.514,78.223,77.504,77.728,386425,0
2014-04-03,77.67,77.887,76.312,77.18,507337,0
2014-04-04,77.887,77.887,74.166,74.421,815205,0
2014-04-07,73.97,74.029,71.795,72.009,1317877,0
2014-04-08,72.118,72.787,71.38,71.873,1071522,0
2014-04-09,71.923,73.861,71.923,73.861,630232,0
2014-04-10,73.97,74.058,71.587,72.228,712336,0
2014-04-11,71.844,72.307,70.633,70.693,483052,0
2014-04-14,71.4,71.4,69.61,70.167,553187,0
2014-04-15,70.127,70.742,68.368,69.719,746119,0
2014-04-16,70.088,72.367,69.669,72.327,874420,0
2014-04-17,72.278,73.458,71.932,72.74,875611,0
2014-04-21,72.797,73.142,71.98,73.044,423824,0
2014-04-22,73.142,74.137,72.758,73.617,473917,0
2014-04-23,73.989,75.771,73.102,73.35,982791,0
2014-04-24,73.617,74.559,72.377,74.333,1158523,0
2014-04-25,73.94,74.255,72.505,72.68,656473,0
2014-04-28,73.161,73.508,71.51,72.515,695842,0
2014-04-29,72.916,73.211,72.198,72.817,567369,0
2014-04-30,73.221,73.449,72.248,73.389,519349,0
2014-05-01,73.122,74.226,72.955,73.38,429263,0
2014-05-02,73.558,74.206,73.044,73.063,540924,0
2014-05-05,72.787,73.901,72.228,73.745,492616,0
2014-05-06,73.488,74.049,72.926,73.32,390054,0
2014-05-07,73.38,73.754,72.562,73.687,337048,0
2014-05-08,73.667,74.848,73.34,74.039,456818,0
2014-05-09,73.911,73.93,72.661,73.151,627556,0
2014-05-12,73.399,74.925,73.29,74.719,351868,0
2014-05-13,74.798,75.19,74.371,74.649,264192,0
2014-05-14,74.649,74.983,73.861,74.166,442220,0
2014-05-15,73.745,74.039,72.207,73.121,494620,0
2014-05-16,73.428,73.428,72.494,73.269,470277,0
2014-05-19,73.279,74.729,73.279,74.501,543223,0
2014-05-20,74.451,74.639,73.289,73.537,615132,0
2014-05-21,74.029,74.117,73.141,73.725,324845,0
2014-05-22,73.813,74.55,73.537,74.186,342391,0
2014-05-23,74.216,75.949,74.088,75.9,450112,0
2014-05-27,76.452,77.35,76.086,76.834,441291,0
2014-05-28,76.788,77.071,76.501,76.748,361063,0
2014-05-29,76.933,77.111,76.462,77.051,276575,0
2014-05-30,76.679,77.8,76.679,77.554,681828,0
2014-06-02,77.81,78.254,77.419,77.8,668972,0
2014-06-03,77.36,77.83,76.768,77.051,485775,0
2014-06-04,76.698,77.051,76.452,76.992,267072,0
2014-06-05,77.151,78.007,76.933,77.77,283558,0
2014-06-06,77.918,78.688,77.457,78.668,340986,0
2014-06-09,78.797,80.354,78.688,80.086,663408,0
2014-06-10,80.086,80.462,79.435,80.155,395657,0
2014-06-11,79.733,80.006,78.953,79.966,314764,0
2014-06-12,79.811,80.225,78.817,79.091,334855,0
2014-06-13,79.356,79.525,78.827,79.227,229730,0
2014-06-16,79.051,79.811,79.003,79.415,233483,0
2014-06-17,79.515,80.993,79.061,80.432,423602,0
2014-06-18,80.354,81.052,80.165,80.983,225184,0
2014-06-19,81.414,82.036,80.873,81.444,367780,0
2014-06-20,81.326,82.509,81.042,82.026,2104733,0
2014-06-23,82.362,82.499,81.583,81.722,340210,0
2014-06-24,81.533,82.036,80.442,80.502,258201,0
2014-06-25,80.472,81.633,80.364,81.523,237129,0
2014-06-26,81.404,81.454,80.548,81.25,176899,0
2014-06-27,81.062,81.832,80.804,81.454,288710,0
2014-06-30,81.344,81.613,80.844,81.344,968858,0
2014-07-01,81.702,81.928,80.963,81.211,937709,0
2014-07-02,81.553,83.149,81.316,82.538,731612,0
2014-07-03,82.901,83.168,82.203,82.598,297113,0
2014-07-07,82.055,82.658,81.316,81.613,415117,0
2014-07-08,81.623,81.623,80.195,80.215,581442,0
2014-07-09,80.432,80.953,80.155,80.794,434343,0
2014-07-10,79.724,80.046,79.003,79.584,361882,0
2014-07-11,79.525,79.801,79.071,79.674,278282,0
2014-07-14,80.334,80.834,80.016,80.442,252791,0
2014-07-15,80.472,80.765,79.178,79.535,368658,0
2014-07-16,80.026,80.195,78.638,79.839,719378,0
2014-07-17,79.574,80.245,78.648,78.658,243349,0
2014-07-18,79.032,79.887,78.609,79.821,265996,0
2014-07-21,79.584,80.076,79.16,79.811,425475,0
2014-07-22,80.432,81.171,80.354,80.482,354626,0
2014-07-23,80.775,81.042,79.947,80.284,551992,0
2014-07-24,82.153,85.306,81.623,84.882,911316,0
2014-07-25,85.139,85.828,83.838,84.174,1017958,0
2014-07-28,84.095,84.459,81.732,82.163,491925,0
2014-07-29,82.213,82.737,81.131,81.131,441914,0
2014-07-30,81.543,81.702,80.635,81.603,912731,0
2014-07-31,80.755,81.613,79.405,79.465,643098,0
2014-08-01,78.943,79.664,77.33,79.644,1087532,0
2014-08-04,79.743,80.635,78.737,80.384,449767,0
2014-08-05,79.821,80.539,78.867,79.644,371949,0
2014-08-06,78.895,79.783,78.895,79.121,344032,0
2014-08-07,79.485,79.996,78.837,79.051,273129,0
2014-08-08,79.16,80.284,78.708,80.105,298777,0
2014-08-11,80.695,81.072,80.384,80.423,353673,0
2014-08-12,80.374,80.685,79.475,79.839,216163,0
2014-08-13,80.185,80.924,79.986,80.825,259405,0
2014-08-14,81.162,81.614,80.984,81.534,265614,0
2014-08-15,81.92,82.175,80.294,80.974,425507,0
2014-08-18,81.504,82.923,81.241,82.855,436576,0
2014-08-19,83.261,83.781,82.943,83.072,324451,0
2014-08-20,82.953,83.448,82.65,83.082,238289,0
2014-08-21,83.191,83.458,82.067,82.972,356017,0
2014-08-22,82.797,83.171,82.146,82.807,253335,0
2014-08-25,83.291,83.694,82.59,83.291,300527,0
2014-08-26,83.388,83.477,82.679,82.797,340679,0
2014-08-27,82.778,82.923,82.117,82.699,331160,0
2014-08-28,82.394,82.67,81.504,82.413,283330,0
2014-08-29,82.511,82.511,81.663,82.165,262124,0
2014-09-02,82.136,83.566,81.998,83.351,555614,0
2014-09-03,83.781,84.266,82.719,82.903,489256,0
2014-09-04,82.894,83.361,82.274,82.66,485808,0
2014-09-05,82.472,82.817,81.978,82.689,273301,0
2014-09-08,82.65,83.369,82.215,83.121,520299,0
2014-09-09,82.933,83.181,81.881,81.988,429333,0
2014-09-10,82.117,82.146,80.413,81.813,440901,0
2014-09-11,81.345,82.511,81.182,82.364,328382,0
2014-09-12,82.304,82.452,81.034,81.231,283232,0
2014-09-15,81.435,81.445,80.606,81.298,405986,0
2014-09-16,81.192,82.699,80.716,82.531,503116,0
2014-09-17,82.62,82.933,81.743,81.881,412754,0
2014-09-18,82.374,82.699,81.988,82.501,373121,0
2014-09-19,82.846,83.448,81.871,82.55,597896,0
2014-09-22,82.521,82.729,80.676,81.221,322493,0
2014-09-23,80.636,80.815,79.743,79.887,500048,0
2014-09-24,79.917,81.113,79.415,80.845,475406,0
2014-09-25,80.686,80.686,78.796,78.836,453425,0
2014-09-26,78.982,80.324,78.598,80.145,374799,0
2014-09-29,79.297,80.492,78.856,80.404,378335,0
2014-09-30,80.394,81.073,79.654,79.877,590254,0
2014-10-01,79.811,80.086,76.911,77.229,1309405,0
2014-10-02,77.159,77.868,75.621,76.795,646293,0
2014-10-03,77.504,78.332,77.049,77.768,476463,0
2014-10-06,78.263,78.559,76.756,77.019,544510,0
2014-10-07,76.251,77.259,75.089,75.187,818031,0
2014-10-08,75.089,76.488,73.205,76.459,952871,0
2014-10-09,76.488,76.756,73.985,74.367,670262,0
2014-10-10,74.074,74.497,72.616,72.781,984145,0
2014-10-13,73.205,74.035,71.027,71.127,955353,0
2014-10-14,71.482,73.029,70.978,71.747,754875,0
2014-10-15,70.357,73.116,69.194,72.645,953238,0
2014-10-16,71.462,73.74,71.462,73.611,2921098,0
2014-10-17,74.437,74.665,73.502,73.591,1206992,0
2014-10-20,73.344,73.818,72.811,73.631,673687,0
2014-10-21,73.946,76.469,73.946,76.39,535963,0
2014-10-22,76.756,77.169,75.365,75.395,606324,0
2014-10-23,76.618,78.43,76.261,77.947,733367,0
2014-10-24,77.937,78.382,76.941,78.154,379730,0
2014-10-27,77.66,78.085,76.687,77.937,562833,0
2014-10-28,81.251,82.384,78.687,81.308,827955,0
2014-10-29,82.452,83.221,81.308,82.404,787112,0
2014-10-30,82.175,83.636,80.095,83.032,662167,0
2014-10-31,84.68,85.281,83.487,85.063,879970,0
2014-11-03,85.163,85.921,84.68,85.053,869179,0
2014-11-04,84.314,85.242,83.791,83.85,751322,0
2014-11-05,84.63,85.3,83.733,85.173,523426,0
2014-11-06,85.408,87.036,85.163,87.016,587100,0
2014-11-07,87.528,88.268,86.898,87.991,957345,0
2014-11-10,88.375,89.47,87.932,88.248,737151,0
2014-11-11,88.425,88.888,87.832,88.524,523801,0
2014-11-12,88.228,88.781,88.08,88.524,611140,0
2014-11-13,88.574,89.273,88.06,88.365,622229,0
2014-11-14,88.337,88.604,87.616,88.228,647056,0
2014-11-17,87.804,88.574,87.399,88.08,756012,0
2014-11-18,88.07,89.432,87.972,88.228,828841,0
2014-11-19,88.415,88.415,87.181,88.288,562910,0
2014-11-20,87.527,88.465,87.527,88.148,545721,0
2014-11-21,89.303,89.738,88.395,88.858,442427,0
2014-11-24,89.293,90.012,88.878,89.993,638417,0
2014-11-25,90.022,90.941,88.928,89.679,3403856,0
2014-11-26,89.679,89.993,89.056,89.253,431350,0
2014-11-28,89.065,89.173,86.65,87.281,536167,0
2014-12-01,86.61,86.77,83.907,84.243,923994,0
2014-12-02,84.617,85.623,84.539,85.456,525415,0
2014-12-03,85.585,86.858,85.231,86.64,508173,0
2014-12-04,86.207,86.472,85.121,85.338,463575,0
2014-12-05,85.633,85.87,84.854,85.397,428812,0
2014-12-08,85.811,86.867,84.017,85.211,767495,0
2014-12-09,83.897,86.188,83.818,86.128,568431,0
2014-12-10,85.712,85.899,83.217,83.376,475048,0
2014-12-11,83.967,85.298,83.465,84.292,571568,0
2014-12-12,83.484,84.854,83.347,83.75,619233,0
2014-12-15,84.144,84.657,82.201,83.227,1003633,0
2014-12-16,82.89,84.854,82.616,82.803,682737,0
2014-12-17,82.832,85.061,82.142,85.022,557205,0
2014-12-18,86.432,86.69,84.706,86.502,684730,0
2014-12-19,86.472,86.907,85.742,86.207,792403,0
2014-12-22,86.198,86.799,85.623,86.452,382720,0
2014-12-23,86.897,87.507,86.69,87.015,290043,0
2014-12-24,87.025,87.527,86.342,87.162,140182,0
2014-12-26,87.29,88.218,87.142,87.576,243222,0
2014-12-29,87.537,88.298,86.986,87.794,364133,0
2014-12-30,87.557,88.031,86.59,86.858,282921,0
2014-12-31,86.819,87.142,85.623,85.702,409789,0
2015-01-02,86.362,86.412,83.947,85.919,413499,0
2015-01-05,85.298,85.338,83.663,83.977,413455,0
2015-01-06,84.027,84.489,82.083,82.89,506278,0
2015-01-07,84.786,84.786,82.9,83.701,432445,0
2015-01-08,84.706,85.683,84.154,85.416,469586,0
2015-01-09,85.653,85.653,83.623,83.701,527457,0
2015-01-12,83.798,84.243,82.113,82.754,557391,0
2015-01-13,83.327,83.917,81.137,82.32,531741,0
2015-01-14,81.137,82.161,80.939,82.063,762011,0
2015-01-15,82.468,82.784,81.039,81.117,403522,0
2015-01-16,80.791,82.181,80.099,82.103,319240,0
2015-01-20,82.507,82.852,81.599,82.201,369184,0
2015-01-21,82.083,83.287,82.014,82.909,297197,0
2015-01-22,83.828,84.607,82.744,84.351,385950,0
2015-01-23,84.677,84.677,83.465,83.828,351697,0
2015-01-26,83.808,86.282,83.504,86.225,556325,0
2015-01-27,84.686,85.999,83.778,85.456,464543,0
2015-01-28,86.272,86.73,83.593,83.798,350332,0
2015-01-29,83.673,84.677,82.959,84.568,400243,0
2015-01-30,83.947,84.134,82.211,82.31,498898,0
2015-02-02,82.626,83.543,81.629,83.494,524432,0
2015-02-03,83.907,85.565,83.701,85.565,379721,0
2015-02-04,84.914,85.358,84.124,84.233,295363,0
2015-02-05,84.854,85.821,84.047,85.752,317307,0
2015-02-06,85.801,86.352,85.181,85.614,434918,0
2015-02-09,85.348,86.71,84.854,85.939,382444,0
2015-02-10,86.372,86.64,85.041,86.332,356733,0
2015-02-11,86.432,86.809,85.435,86.234,311407,0
2015-02-12,86.858,88.299,86.521,88.12,413808,0
2015-02-13,88.299,89.591,87.933,89.355,814354,0
2015-02-17,89.048,89.966,88.626,89.493,776297,0
2015-02-18,87.805,93.739,87.105,91.565,936181,0
2015-02-19,91.645,93.923,91.456,93.796,943600,0
2015-02-20,93.51,94.06,91.715,93.796,658765,0
2015-02-23,93.777,95.197,93.689,95.157,573101,0
2015-02-24,95.642,95.898,95.197,95.514,452062,0
2015-02-25,95.376,95.858,94.586,94.821,610639,0
2015-02-26,94.91,95,94.1,94.29,412477,0
2015-02-27,94.18,94.676,93.639,93.659,446543,0
2015-03-02,93.273,94.18,92.868,93.973,499285,0
2015-03-03,93.963,94.437,92.838,93.471,384189,0
2015-03-04,93.233,93.709,91.959,92.65,428870,0
2015-03-05,92.987,93.273,91.813,92.364,356429,0
2015-03-06,91.91,92.591,90.824,91.229,405569,0
2015-03-09,91.249,91.775,90.964,91.298,457744,0
2015-03-10,90.183,91.407,89.463,90.371,584896,0
2015-03-11,90.657,91.505,89.73,91.475,513572,0
2015-03-12,91.92,93.203,91.92,93.066,485201,0
2015-03-13,92.679,92.679,91.881,92.275,674663,0
2015-03-16,92.759,94.427,92.759,94.319,493915,0
2015-03-17,93.767,94.99,93.461,94.477,524106,0
2015-03-18,94.07,95.446,93.174,94.821,788541,0
2015-03-19,94.329,94.636,93.233,93.943,398476,0
2015-03-20,94.557,95.543,94.26,95.317,1079116,0
2015-03-23,95.465,95.691,94.89,94.97,394424,0
2015-03-24,94.764,95.277,93.992,94.782,336166,0
2015-03-25,94.9,95.167,94.012,94.031,440320,0
2015-03-26,93.863,94.13,92.878,93.007,649131,0
2015-03-27,92.828,93.49,92.434,93.322,366966,0
2015-03-30,93.767,95.563,93.767,95.157,328060,0
2015-03-31,94.85,94.85,93.243,93.777,781175,0
2015-04-01,93.777,93.913,92.275,92.977,525526,0
2015-04-02,93.096,94.17,92.878,93.066,314688,0
2015-04-06,92.868,94.547,92.749,94.19,508607,0
2015-04-07,94.497,94.9,93.371,93.441,318396,0
2015-04-08,93.411,93.844,92.769,93.679,341637,0
2015-04-09,93.461,94.05,93.183,93.609,271700,0
2015-04-10,93.777,94.716,93.639,94.557,337280,0
2015-04-13,94.666,94.93,94.22,94.22,281254,0
2015-04-14,93.933,94.457,92.907,93.451,520157,0
2015-04-15,94.09,95.494,93.873,95.098,514169,0
2015-04-16,94.98,95.661,94.329,95.078,441725,0
2015-04-17,94.329,94.626,93.007,93.853,481251,0
2015-04-20,94.736,95.098,93.953,94.97,598685,0
2015-04-21,95.197,95.197,93.844,94.527,511321,0
2015-04-22,102.49,103.74,95.247,97.33,681146,0
2015-04-23,97.35,98.05,96.913,96.993,698979,0
2015-04-24,97.151,97.151,95.573,95.681,590080,0
2015-04-27,95.858,96.361,94.696,94.99,760984,0
2015-04-28,95.018,95.828,94.11,95.603,591482,0
2015-04-29,95.337,95.416,94.04,94.755,461494,0
2015-04-30,94.517,94.636,92.581,92.828,724815,0
2015-05-01,94.656,100.17,94.407,98.527,1645268,0
2015-05-04,98.972,100.23,98.307,99.95,980027,0
2015-05-05,99.75,100.65,97.536,97.871,540520,0
2015-05-06,98.15,98.589,96.904,97.801,471001,0
2015-05-07,97.585,98.508,97.151,97.971,296591,0
2015-05-08,99.042,99.461,98.189,98.327,360887,0
2015-05-11,98.021,98.658,97.703,97.811,345385,0
2015-05-12,97.566,98.199,96.67,97.931,419173,0
2015-05-13,98.648,99.107,97.508,97.951,421016,0
2015-05-14,98.875,99.64,98.508,99.288,863094,0
2015-05-15,99.258,99.491,98.327,99.402,558809,0
2015-05-18,99.012,101.31,99.012,100.88,560327,0
2015-05-19,100.99,101.42,100.07,100.74,489363,0
2015-05-20,100.86,101.14,99.84,100.07,488147,0
2015-05-21,99.8,101.09,99.76,100.16,353884,0
2015-05-22,99.86,100.81,99.81,100.27,408967,0
2015-05-26,100.09,100.12,98.426,99.229,465543,0
2015-05-27,99.76,100.22,99.166,100.16,412005,0
2015-05-28,100.12,100.45,98.677,99.58,428917,0
2015-05-29,99.318,99.411,98.1,99.057,677597,0
2015-06-01,99.258,99.258,98.07,98.629,441587,0
2015-06-02,98.317,99.189,97.851,98.518,314343,0
2015-06-03,98.747,99.362,98.508,98.639,338189,0
2015-06-04,97.645,98.376,96.816,97.595,380617,0
2015-06-05,97.32,98.629,97.051,98.537,237543,0
2015-06-08,98.436,98.537,97.841,97.961,211217,0
2015-06-09,97.861,98.386,97.22,97.664,248795,0
2015-06-10,98.269,99.461,97.931,99.189,390065,0
2015-06-11,99.288,100.27,99.288,99.95,390594,0
2015-06-12,99.57,99.59,98.269,98.356,321685,0
2015-06-15,97.488,97.762,96.639,97.37,406942,0
2015-06-16,97.181,97.861,96.54,97.161,561557,0
2015-06-17,97.448,98.259,97.29,97.811,616540,0
2015-06-18,98.15,98.518,97.585,98.15,413016,0
2015-06-19,98.307,98.508,97.458,97.508,496553,0
2015-06-22,98.307,98.498,97.101,97.438,525107,0
2015-06-23,97.684,98.518,97.566,98.13,422397,0
2015-06-24,98.031,98.15,96.45,96.619,358946,0
2015-06-25,96.737,96.912,94.415,94.575,518929,0
2015-06-26,94.753,94.819,94.248,94.337,459594,0
2015-06-29,93.636,93.981,92.331,92.391,543940,0
2015-06-30,93.871,93.881,92.845,93.073,808452,0
2015-07-01,94.038,94.357,92.608,92.944,565102,0
2015-07-02,93.28,93.398,92.569,93.25,401881,0
2015-07-06,92.461,93.832,92.004,92.775,329888,0
2015-07-07,92.696,93.18,91.403,93.103,326444,0
2015-07-08,92.184,92.657,90.98,91.611,431445,0
2015-07-09,92.785,93.023,92.014,92.044,353783,0
2015-07-10,93.073,93.576,92.351,93.014,343862,0
2015-07-13,93.696,95.066,93.123,94.297,418282,0
2015-07-14,94.258,94.988,93.881,94.624,297956,0
2015-07-15,94.495,94.79,93.448,93.616,352299,0
2015-07-16,94.307,94.515,93.921,94.01,314091,0
2015-07-17,93.793,94.367,93.19,93.507,349733,0
2015-07-20,93.487,94.604,93.408,93.921,307612,0
2015-07-21,93.822,94.485,92.716,92.746,756677,0
2015-07-22,92.608,93.063,91.403,92.094,802847,0
2015-07-23,94.809,95.513,92.104,92.52,572999,0
2015-07-24,92.657,92.736,90.079,90.208,686708,0
2015-07-27,92.253,99.107,91.974,96.718,1694090,0
2015-07-28,97.605,98.777,96.37,98.386,1216473,0
2015-07-29,98.159,100.79,97.901,100.75,782294,0
2015-07-30,99.92,101.79,99.451,101.13,848109,0
2015-07-31,101.15,101.15,99.9,99.95,792723,0
2015-08-03,99.89,99.98,98.12,98.777,659104,0
2015-08-04,98.885,99.72,97.111,97.635,375452,0
2015-08-05,98.14,99.352,97.742,98.589,378996,0
2015-08-06,98.629,98.629,96.56,97.111,318071,0
2015-08-07,96.845,97.37,95.7,96.45,572089,0
2015-08-10,98.14,98.697,97.684,98.518,433169,0
2015-08-11,97.576,98.13,97.28,97.871,424179,0
2015-08-12,96.894,98.249,96.31,97.821,385274,0
2015-08-13,97.478,98.942,97.31,98.478,386784,0
2015-08-14,98.416,99.58,98.14,99.481,296639,0
2015-08-17,98.915,100.8,98.269,100.76,444959,0
2015-08-18,100.42,101.21,100.28,100.4,397003,0
2015-08-19,99.84,100.35,98.547,99.209,292187,0
2015-08-20,98.865,98.875,95.648,95.678,519016,0
2015-08-21,94.906,95.263,92.831,92.89,614118,0
2015-08-24,88.255,93.918,86.931,91.24,1285520,0
2015-08-25,93.723,93.878,89.738,89.816,1034391,0
2015-08-26,91.776,92.643,90.093,92.427,706895,0
2015-08-27,93.799,95.865,93.029,95.59,466407,0
2015-08-28,95.343,96.499,94.027,95.855,439393,0
2015-08-31,95.54,96.192,94.581,94.651,526908,0
2015-09-01,92.565,93.613,90.608,90.874,598842,0
2015-09-02,92.248,93.603,90.568,91.844,702040,0
2015-09-03,92.039,93.364,92.039,92.545,553717,0
2015-09-04,91.319,92.268,90.162,90.34,544714,0
2015-09-08,92.099,92.604,91.427,92.507,583969,0
2015-09-09,93.454,93.809,92.437,92.565,548659,0
2015-09-10,92.663,94.195,92.623,93.276,442035,0
2015-09-11,92.712,93.988,92.712,93.781,464888,0
2015-09-14,93.543,93.543,92.781,93.079,445769,0
2015-09-15,93.246,94.896,93.186,94.611,443136,0
2015-09-16,94.532,96.707,94.235,96.399,492104,0
2015-09-17,96.369,97.615,95.944,96.509,542670,0
2015-09-18,95.609,96.104,93.79,93.997,1163486,0
2015-09-21,94.354,95.382,93.809,94.165,403275,0
2015-09-22,92.94,93.978,92.109,92.526,619684,0
2015-09-23,92.871,93.069,91.427,91.457,577697,0
2015-09-24,90.489,91.042,88.067,88.946,1070301,0
2015-09-25,89.549,90.202,87.652,87.988,870895,0
2015-09-28,87.435,87.741,84.617,84.854,1436239,0
2015-09-29,85.349,86.091,84.459,84.776,1115936,0
2015-09-30,85.615,87.286,85.359,87.029,862599,0
2015-10-01,87.099,87.889,85.873,86.061,852989,0
2015-10-02,84.874,86.871,84.302,86.852,694451,0
2015-10-05,87.801,90.45,86.744,90.38,709308,0
2015-10-06,90.143,91.2,89.481,89.975,452039,0
2015-10-07,90.924,92.377,90.48,92.099,601372,0
2015-10-08,91.834,92.427,90.934,91.784,2414085,0
2015-10-09,92.149,93.039,91.151,92.565,869277,0
2015-10-12,92.801,93.404,92.109,92.95,417351,0
2015-10-13,92.258,93.513,91.061,91.2,426746,0
2015-10-14,90.964,91.606,89.965,90.32,503840,0
2015-10-15,90.627,91.042,89.036,90.964,495848,0
2015-10-16,90.964,91.171,89.501,89.758,631518,0
2015-10-19,89.263,89.945,88.195,88.275,940144,0
2015-10-20,88.135,89.491,87.305,88.165,1066062,0
2015-10-21,88.641,88.641,86.97,87.524,1259300,0
2015-10-22,79.092,86.594,78.272,82.771,5054493,0
2015-10-23,83.274,84.045,81.752,82.235,1914292,0
2015-10-26,81.93,82.887,81.772,82.582,1238962,0
2015-10-27,81.722,81.988,79.647,80.458,1927038,0
2015-10-28,80.802,81.613,80,80.941,1020227,0
2015-10-29,80.438,81.523,80.349,80.732,714786,0
2015-10-30,80.931,82.662,80.583,81.91,1088215,0
2015-11-02,81.91,82.662,81.209,81.287,998023,0
2015-11-03,81.09,81.364,79.28,79.951,1901542,0
2015-11-04,80.21,80.527,78.856,78.994,1300100,0
2015-11-05,78.826,80.05,74.979,76.543,3723160,0
2015-11-06,75.891,76.751,74.785,76.701,1266683,0
2015-11-09,76.364,77.64,73.755,75.049,1428988,0
2015-11-10,75.613,76.887,75.297,76.404,1696670,0
2015-11-11,76.79,76.956,75.998,76.215,1590740,0
2015-11-12,75.881,76.464,75.116,75.711,1388368,0
2015-11-13,75.325,77.246,75.325,75.959,1325202,0
2015-11-16,76.424,77.819,75.968,77.016,1434051,0
2015-11-17,77.076,77.296,74.813,74.93,1611630,0
2015-11-18,75.455,76.897,75.116,76.848,3313206,0
2015-11-19,76.828,77.266,75.988,76.927,1624969,0
2015-11-20,77.226,78.125,75.771,75.929,1040393,0
2015-11-23,75.711,77.056,75.711,76.613,1694807,0
2015-11-24,76.275,78.759,75.949,78.077,1278515,0
2015-11-25,78.115,80.373,77.869,79.671,1623756,0
2015-11-27,79.631,80.667,79.481,80.144,913653,0
2015-11-30,80.054,80.234,79.164,79.273,1570290,0
2015-12-01,79.144,80.383,78.709,79.194,926600,0
2015-12-02,78.997,79.521,77.296,78.047,1298484,0
2015-12-03,78.244,78.759,74.583,74.853,1354633,0
2015-12-04,74.693,75.555,73.881,75.385,898494,0
2015-12-07,75.196,75.771,74.633,75.186,1144695,0
2015-12-08,74.129,74.307,71.941,72.634,1543321,0
2015-12-09,72.544,73.139,71.794,72.119,1148636,0
2015-12-10,71.971,72.535,71.309,71.437,750834,0
2015-12-11,70.716,71.121,68.886,69.378,1909273,0
2015-12-14,69.21,69.826,67.242,68.479,1575611,0
2015-12-15,68.876,69.915,68.399,69.328,1162078,0
2015-12-16,69.786,70.458,69.318,70.399,1014012,0
2015-12-17,70.389,70.696,69.547,69.577,933059,0
2015-12-18,69.567,69.657,68.132,68.162,1703903,0
2015-12-21,69.418,71.447,69.28,71.071,1218475,0
2015-12-22,71.337,73.041,71.121,72.308,1537709,0
2015-12-23,72.812,73.387,72.299,72.882,679074,0
2015-12-24,72.664,73.011,71.981,72.358,211097,0
2015-12-28,72.02,72.308,71.136,71.724,411445,0
2015-12-29,72.269,72.428,71.001,71.259,653241,0
2015-12-30,70.922,71.66,70.319,70.439,690945,0
2015-12-31,69.953,70.852,69.053,70.369,847228,0
2016-01-04,69.182,69.826,68.736,69.418,1861657,0
2016-01-05,69.657,69.826,67.903,68.202,797290,0
2016-01-06,67.064,67.405,65.402,65.817,1370820,0
2016-01-07,64.79,65.004,63.056,63.62,1934260,0
2016-01-08,64.195,64.332,62.374,62.493,1104505,0
2016-01-11,62.848,63.179,61.82,62.126,1817727,0
2016-01-12,62.622,62.809,61.463,62.662,1526888,0
2016-01-13,63.076,63.54,60.622,61.001,1244076,0
2016-01-14,60.971,62.838,59.762,62.691,1506335,0
2016-01-15,60.761,63.086,60.572,62.918,1518733,0
2016-01-19,63.295,63.57,61.722,62.354,1961728,0
2016-01-20,61.295,62.398,59.643,61.692,1834174,0
2016-01-21,61.483,64.075,61.261,62.928,1413049,0
2016-01-22,64.115,64.843,63.275,63.512,1002926,0
2016-01-25,63.205,63.442,61.662,61.918,758010,0
2016-01-26,62.334,63.185,61.86,62.533,988583,0
2016-01-27,62.354,62.848,60.514,61.722,1394251,0
2016-01-28,62.543,63.265,61.039,61.493,984980,0
2016-01-29,61.672,63.472,61.315,63.275,1564926,0
2016-02-01,62.662,64.017,62.582,63.225,1002685,0
2016-02-02,62.403,62.572,61.225,61.998,635100,0
2016-02-03,62.652,63.62,60.951,63.056,683058,0
2016-02-04,62.413,65.59,62.101,64.105,1583013,0
2016-02-05,63.6,64.007,61.245,61.413,1280794,0
2016-02-08,60.444,61.622,60.355,61.295,770571,0
2016-02-09,60.404,61.662,59.692,59.94,1038207,0
2016-02-10,60.543,65.319,60.268,64.895,2448926,0
2016-02-11,63.674,64.859,62.327,63.477,1690807,0
2016-02-12,64.367,65.101,63.635,64.746,1006891,0
2016-02-16,65.825,67.687,65.32,66.865,1051813,0
2016-02-17,67.579,70.133,67.202,68.848,1896727,0
2016-02-18,74.138,75.862,66.677,68.252,3419577,0
2016-02-19,67.816,69.212,65.776,66.627,1438273,0
2016-02-22,67.182,68.599,67.182,68.054,1878450,0
2016-02-23,67.509,68.035,66.805,66.875,1048708,0
2016-02-24,66.291,66.875,65.2,66.767,1228681,0
2016-02-25,66.835,67.41,66.042,67.39,1037722,0
2016-02-26,67.569,69.466,67.569,68.233,1459862,0
2016-02-29,68.44,71.086,68,69.947,1436811,0
2016-03-01,70.363,70.749,68.252,70.263,1331376,0
2016-03-02,70.193,71.592,69.985,71.592,870645,0
2016-03-03,71.641,73.543,71.552,73.166,1034327,0
2016-03-04,73.315,74.533,72.948,74.325,1791732,0
2016-03-07,74.039,76.486,73.83,76.336,1786068,0
2016-03-08,75.862,76.227,74.513,74.573,1564256,0
2016-03-09,74.872,75.663,74.423,74.773,965700,0
2016-03-10,74.881,75.107,73.572,74.443,704037,0
2016-03-11,75.107,77.209,74.773,77.079,1226589,0
2016-03-14,76.179,78.031,75.752,76.793,1231050,0
2016-03-15,76.089,76.784,75.702,76.645,1317961,0
2016-03-16,76.247,77.298,76.059,76.861,922025,0
2016-03-17,76.831,78.645,76.684,77.942,898653,0
2016-03-18,77.902,79.607,77.902,79.289,1618960,0
2016-03-21,78.913,79.607,78.021,78.556,589956,0
2016-03-22,78.238,78.442,77.704,77.962,757348,0
2016-03-23,77.863,77.982,76.754,76.831,544952,0
2016-03-24,76.267,76.861,75.792,76.754,1017886,0
2016-03-28,76.754,77.475,76.227,77.039,416993,0
2016-03-29,76.714,78.863,76.366,78.705,784967,0
2016-03-30,79.388,79.863,78.189,78.477,606805,0
2016-03-31,78.467,78.932,77.684,78.556,637805,0
2016-04-01,77.813,79.776,77.348,79.557,913965,0
2016-04-04,79.378,79.717,78.1,78.447,987221,0
2016-04-05,77.447,78.437,77.029,78.011,499273,0
2016-04-06,78.149,78.527,76.92,78.467,798311,0
2016-04-07,77.972,78.298,77.009,77.545,617962,0
2016-04-08,78.318,78.63,77.437,77.912,463267,0
2016-04-11,78.051,79.219,77.863,77.902,288847,0
2016-04-12,77.932,79.002,77.78,78.724,527470,0
2016-04-13,79.517,80.725,79.219,80.529,926548,0
2016-04-14,80.39,80.946,79.259,79.912,528266,0
2016-04-15,79.882,80.934,79.882,80.548,660257,0
2016-04-18,80.141,80.914,79.882,80.021,593331,0
2016-04-19,80.35,80.785,79.567,80.785,862699,0
2016-04-20,80.894,81.628,80.111,80.835,674309,0
2016-04-21,80.655,80.874,79.726,80.061,986006,0
2016-04-22,80.061,80.586,79.457,80.241,903562,0
2016-04-25,80.251,80.34,78.556,78.864,1252556,0
2016-04-26,79.922,83.747,78.219,82.45,2154336,0
2016-04-27,82.698,85.659,82.698,85.461,1319124,0
2016-04-28,84.798,85.343,82.778,82.885,805834,0
2016-04-29,82.973,83.312,81.647,82.161,1041587,0
2016-05-02,81.993,82.35,81.152,81.548,1173616,0
2016-05-03,80.745,81.113,79.517,80.251,844746,0
2016-05-04,80.121,80.519,78.834,79.269,482354,0
2016-05-05,79.726,80.173,78.864,79.031,609079,0
2016-05-06,78.358,79.121,78.09,78.645,605220,0
2016-05-09,78.278,78.675,77.555,77.565,1393803,0
2016-05-10,78.229,79.527,78.071,79.378,653001,0
2016-05-11,79.527,80.212,78.743,78.843,582955,0
2016-05-12,79.487,80.331,78.426,78.516,734146,0
2016-05-13,78.317,79.031,77.127,77.356,1020840,0
2016-05-16,77.871,78.873,77.613,77.613,667216,0
2016-05-17,77.711,78.02,76.363,76.612,809016,0
2016-05-18,76.066,77.247,75.572,75.947,911257,0
2016-05-19,75.462,75.947,74.678,75.599,900400,0
2016-05-20,76.126,76.81,75.392,76.453,463741,0
2016-05-23,76.303,77.326,76.156,76.612,343612,0
2016-05-24,77.127,77.613,76.898,77.197,668829,0
2016-05-25,77.741,78.327,77.336,77.573,474595,0
2016-05-26,77.891,78.347,76.8,76.8,379246,0
2016-05-27,76.602,77.306,76.463,77.227,546932,0
2016-05-31,77.356,77.741,76.403,76.741,822136,0
2016-06-01,76.204,77.583,75.718,77.227,396719,0
2016-06-02,77.157,77.791,76.878,77.356,525854,0
2016-06-03,77.573,77.573,75.688,75.966,918972,0
2016-06-06,76.512,77.881,76.066,77.415,796873,0
2016-06-07,77.603,77.821,76.978,77.107,700759,0
2016-06-08,77.533,78.118,77.376,77.513,344685,0
2016-06-09,77.047,77.336,76.293,76.403,344766,0
2016-06-10,75.708,76.066,74.103,74.508,556931,0
2016-06-13,74.163,74.803,73.477,73.646,609942,0
2016-06-14,73.359,74.113,72.654,73.497,548026,0
2016-06-15,73.994,75.081,72.584,72.734,1094299,0
2016-06-16,72.168,72.882,71.171,72.684,921227,0
2016-06-17,72.802,73.438,72.368,72.496,1215144,0
2016-06-20,73.457,73.864,72.734,72.822,1157928,0
2016-06-21,72.684,72.773,71.752,72.248,1068525,0
2016-06-22,72.802,73.754,72.338,72.535,869538,0
2016-06-23,73.557,74.301,73.462,73.884,921279,0
2016-06-24,70.184,71.881,69.63,69.669,2161850,0
2016-06-27,69.104,69.104,65.594,66.604,2248246,0
2016-06-28,67.626,68.598,67.388,68.034,1093404,0
2016-06-29,68.925,69.869,68.628,69.222,979752,0
2016-06-30,69.52,70.284,69.114,69.65,992437,0
2016-07-01,69.63,70.269,68.722,69.61,982053,0
2016-07-05,69.212,69.53,67.24,67.745,932038,0
2016-07-06,67.557,68.32,67.349,68.122,746078,0
2016-07-07,68.192,69.222,68.063,68.459,502078,0
2016-07-08,69.262,70.453,69.02,70.015,613837,0
2016-07-11,70.434,71.653,70.434,71.256,663634,0
2016-07-12,71.94,72.535,71.589,71.921,667356,0
2016-07-13,72.108,72.506,70.78,71.168,935245,0
2016-07-14,71.98,72.238,70.878,70.878,1023412,0
2016-07-15,71.286,71.364,70.404,70.848,1204410,0
2016-07-18,70.76,71.594,70.045,71.038,788424,0
2016-07-19,70.691,71.394,70.234,70.364,600756,0
2016-07-20,70.384,71.108,69.899,70.868,775786,0
2016-07-21,70.958,71.118,69.729,69.819,666573,0
2016-07-22,69.709,70.592,69.232,70.562,1032234,0
2016-07-25,66.882,68.281,64.997,65.702,5461056,0
2016-07-26,65.752,68.915,65.644,68.083,2095713,0
2016-07-27,68.182,68.905,67.884,68.172,1150651,0
2016-07-28,68.222,68.608,67.487,67.636,870195,0
2016-07-29,67.596,68.37,67.398,67.934,838243,0
2016-08-01,67.964,68.787,67.606,67.894,1312873,0
2016-08-02,67.676,68.847,67.379,67.497,1149403,0
2016-08-03,67.685,69.56,67.577,69.56,875129,0
2016-08-04,69.471,70.582,69.471,70.154,991705,0
2016-08-05,70.553,71.831,70.414,71.594,979041,0
2016-08-08,71.811,72.466,71.643,71.911,790629,0
2016-08-09,71.802,72.328,70.73,70.918,548117,0
2016-08-10,70.908,71.624,70.838,70.968,407851,0
2016-08-11,71.345,71.664,70.928,71.068,412028,0
2016-08-12,70.819,71.088,70.511,70.968,464616,0
2016-08-15,71.068,72.056,71.068,71.971,396688,0
2016-08-16,71.941,72.31,71.634,72.09,490911,0
2016-08-17,72.09,72.25,71.575,72.22,593556,0
2016-08-18,72.35,72.805,72.01,72.805,449256,0
2016-08-19,72.19,73.918,72.06,73.828,808368,0
2016-08-22,73.391,74.858,73.282,74.643,1149010,0
2016-08-23,74.99,75.834,74.794,75.328,1379520,0
2016-08-24,75.278,75.641,75.02,75.368,990731,0
2016-08-25,75.198,75.558,74.763,75.03,803800,0
2016-08-26,75.06,75.735,74.433,74.863,822728,0
2016-08-29,74.892,75.636,74.813,75.558,673683,0
2016-08-30,75.378,76.769,75.273,76.749,847416,0
2016-08-31,76.431,76.789,75.656,76.083,1095627,0
2016-09-01,75.924,76.301,74.673,75.268,876521,0
2016-09-02,75.765,76.311,75.228,76.133,476810,0
2016-09-06,76.013,76.51,75.676,76.451,694054,0
2016-09-07,76.689,78.347,76.231,77.602,939539,0
2016-09-08,78.138,78.138,77.216,77.791,863702,0
2016-09-09,77.126,78.089,75.695,75.695,797424,0
2016-09-12,75.109,76.251,74.613,75.983,777806,0
2016-09-13,75.02,75.568,73.719,74.403,909851,0
2016-09-14,74.593,75.02,73.531,73.928,608865,0
2016-09-15,73.788,75.298,73.788,74.743,826731,0
2016-09-16,74.325,74.98,73.551,74.393,877569,0
2016-09-19,74.99,75.248,73.858,74.413,542780,0
2016-09-20,74.872,74.937,74.207,74.247,361840,0
2016-09-21,74.483,75.128,74.325,75.09,612256,0
2016-09-22,76.043,77.276,75.835,76.886,644032,0
2016-09-23,76.679,77.006,76.033,76.291,534214,0
2016-09-26,75.904,78.576,75.636,78.198,1900955,0
2016-09-27,77.981,78.347,77.146,77.731,1030459,0
2016-09-28,78.06,79.281,77.522,79.182,575315,0
2016-09-29,78.695,79.182,77.881,78.377,649993,0
2016-09-30,79.132,81.435,79.122,81.089,1893223,0
2016-10-03,80.64,81.844,80.433,80.6,945160,0
2016-10-04,81,82.131,80.374,80.81,701368,0
2016-10-05,81.415,81.913,80.97,81.02,655789,0
2016-10-06,81.049,82.062,80.92,81.794,775355,0
2016-10-07,81.893,82.419,80.235,80.92,1082259,0
2016-10-10,81.475,81.784,80.542,80.64,631082,0
2016-10-11,80.62,80.76,79.807,80.334,826196,0
2016-10-12,80.055,80.66,79.743,80.394,568277,0
2016-10-13,79.479,80.225,79.231,80.135,577219,0
2016-10-14,80.71,81.158,79.768,80.274,914081,0
2016-10-17,79.758,80.255,79.102,79.212,703081,0
2016-10-18,79.985,80.255,79.132,80.255,447230,0
2016-10-19,80.304,82.688,80.065,82.409,897249,0
2016-10-20,82.012,82.588,81.645,81.963,753272,0
2016-10-21,81.138,81.953,80.69,81.943,480747,0
2016-10-24,82.847,82.847,81,81.327,984862,0
2016-10-25,79.449,79.609,75.559,78.07,2926248,0
2016-10-26,77.126,79.811,74.106,76.58,7650501,0
2016-10-27,76.66,77.414,76.221,76.5,1319869,0
2016-10-28,76.64,77.444,76.241,76.291,560778,0
2016-10-31,76.59,76.926,76.241,76.779,683554,0
2016-11-01,77.472,77.701,75.158,75.705,496897,0
2016-11-02,75.378,75.775,74.344,74.423,922693,0
2016-11-03,74.413,74.97,73.808,74.902,643082,0
2016-11-04,74.693,76.5,74.693,75.775,839319,0
2016-11-07,76.986,78.685,76.986,78.537,780182,0
2016-11-08,78.128,78.397,77.156,77.841,616177,0
2016-11-09,77.394,81.679,77.394,81.44,1221013,0
2016-11-10,82.156,84.672,82.032,83.936,1812082,0
2016-11-11,83.599,84.941,83.23,84.931,822620,0
2016-11-14,85.517,87,85.339,86.741,751874,0
2016-11-15,86.282,87.974,86.095,87.586,669040,0
2016-11-16,86.94,87.755,86.035,86.332,508805,0
2016-11-17,86.362,86.711,85.616,85.716,529887,0
2016-11-18,85.577,85.587,84.672,85.15,374582,0
2016-11-21,85.915,86.292,85.417,86.135,413594,0
2016-11-22,86.472,87.257,86.145,86.362,1020894,0
2016-11-23,86.422,87.327,86.272,86.472,563978,0
2016-11-25,86.432,86.99,85.895,86.015,286844,0
2016-11-28,85.636,85.975,84.315,84.414,748464,0
2016-11-29,84.036,84.592,83.39,84.006,1111906,0
2016-11-30,85.2,86.075,84.115,84.195,808633,0
2016-12-01,84.791,85.856,84.721,85.557,1463309,0
2016-12-02,85.527,86.422,85.447,86.224,1032265,0
2016-12-05,87.079,88.68,86.701,87.626,1737300,0
2016-12-06,87.207,87.735,86.851,87.059,1113240,0
2016-12-07,87.227,87.232,86.322,86.711,1184658,0
2016-12-08,86.821,86.821,83.986,84.135,1519425,0
2016-12-09,84.095,84.095,82.315,82.952,1464759,0
2016-12-12,83.071,83.45,81.948,82.236,1351731,0
2016-12-13,82.305,82.754,80.178,80.704,1764347,0
2016-12-14,80.724,81.058,79.621,79.75,1071187,0
2016-12-15,79.551,80.804,79.243,79.909,942588,0
2016-12-16,79.8,80.038,78.924,79.094,1212316,0
2016-12-19,79.004,79.611,78.85,79.581,728038,0
2016-12-20,80.118,81.64,79.491,81.341,1303841,0
2016-12-21,83.549,84.434,81.898,83.46,1282422,0
2016-12-22,83.18,83.619,82.305,82.614,986007,0
2016-12-23,83.11,83.689,82.961,83.44,543385,0
2016-12-27,83.629,84.741,83.629,84.553,817511,0
2016-12-28,84.831,85.487,83.051,83.081,765966,0
2016-12-29,83.3,84.285,82.848,83.071,477640,0
2016-12-30,83.17,83.579,82.166,82.554,525257,0
2017-01-03,83.519,84.504,82.624,83.549,979366,0
2017-01-04,83.669,85.09,83.41,85.03,1098242,0
2017-01-05,84.741,85.309,83.41,83.41,543422,0
2017-01-06,83.45,84.761,83.11,84.085,396190,0
2017-01-09,84.085,84.414,83.34,83.589,375974,0
2017-01-10,84.305,85.507,83.737,84.831,512236,0
2017-01-11,84.821,85.076,84.026,84.811,450843,0
2017-01-12,84.681,84.681,83.285,84.553,501813,0
2017-01-13,84.831,85.935,84.685,85.437,597614,0
2017-01-17,85.437,86.671,85.28,86.263,749022,0
2017-01-18,86.541,87.059,85.886,86.751,855432,0
2017-01-19,87.407,87.666,85.925,86.432,881009,0
2017-01-20,86.412,86.681,85.25,85.676,601419,0
2017-01-23,85.656,85.656,84.036,84.175,682459,0
2017-01-24,84.494,86.095,84.484,85.915,741976,0
2017-01-25,86.165,88.202,85.9,87.755,800222,0
2017-01-26,87.706,88.232,86.551,86.641,557598,0
2017-01-27,86.791,87.656,86.591,87.536,384363,0
2017-01-30,87.099,87.257,85.23,86.234,695729,0
2017-01-31,86.185,86.482,85.567,86.155,735868,0
2017-02-01,86.721,87.357,85.915,86.292,597812,0
2017-02-02,86.105,86.502,85.537,85.577,471858,0
2017-02-03,86.085,87.447,85.701,87.089,457593,0
2017-02-06,86.611,86.98,85.826,86.155,555371,0
2017-02-07,86.452,87.387,85.736,85.836,458723,0
2017-02-08,85.646,85.646,83.964,84.94,720357,0
2017-02-09,85.348,86.135,85.209,85.816,788739,0
2017-02-10,86.423,87.01,85.686,86.911,409685,0
2017-02-13,87.05,87.876,86.991,87.269,634705,0
2017-02-14,86.862,87.01,86.125,86.363,551899,0
2017-02-15,86.363,88.225,86.065,88.086,533189,0
2017-02-16,88.295,88.474,87.179,87.658,477147,0
2017-02-17,87.139,88.305,85.836,87.379,449724,0
2017-02-21,81.395,83.576,80.539,82.341,2825985,0
2017-02-22,80.958,81.903,79.504,79.813,1648324,0
2017-02-23,79.783,80.47,77.443,77.832,1273897,0
2017-02-24,77.015,79.106,76.807,79.096,987522,0
2017-02-27,79.295,80.723,79.295,80.569,941527,0
2017-02-28,80.341,81.197,79.734,79.763,1287343,0
2017-03-01,79.544,82.939,78.309,80.988,1429484,0
2017-03-02,80.549,80.738,79.564,79.684,1517162,0
2017-03-03,79.654,80.231,78.767,79.534,1220908,0
2017-03-06,78.628,79.872,78.628,79.604,1012094,0
2017-03-07,79.544,80.051,78.986,79.146,868244,0
2017-03-08,79.285,79.514,78.688,78.867,771695,0
2017-03-09,78.688,79.056,77.512,78.119,890484,0
2017-03-10,79.016,79.016,76.737,77.205,1292474,0
2017-03-13,77.304,78.081,76.945,77.922,921606,0
2017-03-14,77.275,77.632,76.248,77.005,750574,0
2017-03-15,77.354,77.602,76.537,77.205,882067,0
2017-03-16,77.822,77.822,76.408,76.875,869936,0
2017-03-17,76.975,77.324,76.518,76.985,904216,0
2017-03-20,76.835,77.275,76.1,76.925,635902,0
2017-03-21,77.265,77.685,75.651,75.8,1162485,0
2017-03-22,75.71,75.9,74.935,75.75,737238,0
2017-03-23,75.89,76.199,75.143,75.631,581453,0
2017-03-24,75.99,76.199,75.453,75.523,638986,0
2017-03-27,74.666,75.423,73.73,74.686,1089078,0
2017-03-28,74.426,76.16,74.406,75.473,509630,0
2017-03-29,75.353,76.687,75.163,76.478,604319,0
2017-03-30,76.717,77.13,76.189,76.915,601394,0
2017-03-31,76.657,77.862,76.657,77.652,1005361,0
2017-04-03,77.722,78.499,77.175,77.692,1789151,0
2017-04-04,77.692,78.149,76.747,76.995,701142,0
2017-04-05,78.061,78.996,76.747,77.025,948719,0
2017-04-06,77.314,78.708,76.955,78.648,567899,0
2017-04-07,78.857,80.111,78.479,79.882,1183767,0
2017-04-10,79.862,81.425,79.862,80.788,884636,0
2017-04-11,80.688,81.336,80.116,80.998,736559,0
2017-04-12,80.698,80.908,78.678,79.315,909408,0
2017-04-13,79.156,79.724,78.609,78.658,831980,0
2017-04-17,79.374,80.648,79.196,80.559,1026504,0
2017-04-18,79.892,81.355,79.892,80.341,1000390,0
2017-04-19,80.698,81.236,80.171,80.569,703155,0
2017-04-20,81.256,81.605,80.758,81.147,588577,0
2017-04-21,81.336,81.395,79.991,80.788,551028,0
2017-04-24,81.883,82.75,81.734,81.824,1104541,0
2017-04-25,82.72,84.98,81.405,84.004,1139578,0
2017-04-26,84.243,86.732,83.974,85.567,1439193,0
2017-04-27,85.507,86.145,84.263,84.263,778588,0
2017-04-28,84.502,84.512,83.098,83.516,910658,0
2017-05-01,83.884,83.974,81.973,82.003,713619,0
2017-05-02,81.784,82.371,81.355,81.495,948281,0
2017-05-03,81.365,82.162,81.008,82.053,654886,0
2017-05-04,82.083,82.57,81.345,81.694,497163,0
2017-05-05,81.913,82.998,81.266,82.63,614208,0
2017-05-08,82.48,82.79,80.938,81.674,492620,0
2017-05-09,81.684,82.51,80.47,80.938,679238,0
2017-05-10,81.008,82.239,80.738,81.107,733095,0
2017-05-11,80.878,80.888,79.642,80.38,498062,0
2017-05-12,80.16,80.579,79.712,79.851,315285,0
2017-05-15,80.33,80.648,79.722,80.07,600113,0
2017-05-16,80.27,80.31,79.164,79.672,650203,0
2017-05-17,78.266,79.382,78.126,79.074,649068,0
2017-05-18,78.764,79.313,78.276,79.154,868235,0
2017-05-19,79.712,81.626,79.372,81.596,654591,0
2017-05-22,81.745,81.874,80.968,81.486,715114,0
2017-05-23,81.735,82.343,81.057,81.745,582529,0
2017-05-24,81.735,81.884,81.137,81.655,364795,0
2017-05-25,81.934,82.472,81.676,82.224,597096,0
2017-05-26,82.064,82.064,80.858,80.988,938918,0
2017-05-30,80.748,82.293,80.748,82.124,512112,0
2017-05-31,81.944,82.119,80.903,81.486,795697,0
2017-06-01,82.094,83.13,81.296,82.722,641609,0
2017-06-02,82.842,84.775,82.293,83.898,673899,0
2017-06-05,83.639,84.506,83.46,83.479,506007,0
2017-06-06,83.071,83.32,81.785,81.984,565356,0
2017-06-07,82.044,83.31,82.014,83.091,565151,0
2017-06-08,83.15,85.214,82.772,84.616,655214,0
2017-06-09,84.556,86.181,84.157,85.792,599023,0
2017-06-12,85.672,87.058,85.134,87.028,870657,0
2017-06-13,87.028,88.563,86.978,88.224,800106,0
2017-06-14,88.433,88.912,87.302,87.745,772708,0
2017-06-15,86.619,88.363,86.619,87.765,656300,0
2017-06-16,87.586,88.713,87.397,88.633,844408,0
2017-06-19,88.802,89.121,88.224,88.922,739018,0
2017-06-20,88.483,88.842,87.227,88.214,758334,0
2017-06-21,88.314,88.663,87.477,87.925,1035871,0
2017-06-22,88.144,88.144,87.247,88.065,492578,0
2017-06-23,88.025,89.141,87.805,88.234,1923372,0
2017-06-26,88.234,89.101,88.144,88.683,419050,0
2017-06-27,88.772,89.619,88.144,88.174,402193,0
2017-06-28,88.882,90.477,88.323,89.909,543006,0
2017-06-29,90.118,90.527,89.111,89.998,511000,0
2017-06-30,90.058,91.703,90.058,91.205,1045962,0
2017-07-03,91.703,93.197,91.703,92.211,458516,0
2017-07-05,92.251,93.507,91.363,91.443,513732,0
2017-07-06,91.453,92.391,90.157,90.297,559597,0
2017-07-07,90.247,90.788,89.261,90.706,389960,0
2017-07-10,90.237,90.905,89.629,90.207,476400,0
2017-07-11,90.407,90.985,89.699,90.587,780917,0
2017-07-12,90.507,92.441,90.507,91.673,733942,0
2017-07-13,90.905,91.643,89.679,89.949,566152,0
2017-07-14,90.058,90.721,89.549,89.549,672717,0
2017-07-17,88.981,90.078,88.274,88.971,1061015,0
2017-07-18,88.713,89.291,88.343,89.271,395907,0
2017-07-19,89.351,89.949,88.573,89.909,509079,0
2017-07-20,89.979,90.227,87.835,87.985,697113,0
2017-07-21,87.885,88.164,86.559,87.207,739492,0
2017-07-24,87.217,87.566,86.35,86.669,836721,0
2017-07-25,77.25,79.064,73.741,78.226,6629733,0
2017-07-26,78.934,78.934,73.582,73.78,4439493,0
2017-07-27,73.76,75.396,73.202,75.376,2072359,0
2017-07-28,75.166,75.511,74.287,74.808,1203921,0
2017-07-31,74.798,75.446,74.778,75.116,984179,0
2017-08-01,75.106,76.074,73.437,73.602,834133,0
2017-08-02,73.402,73.85,72.366,73.392,896797,0
2017-08-03,73.382,73.512,72.246,73.192,1332065,0
2017-08-04,73.362,74.798,73.024,74.398,561791,0
2017-08-07,74.14,74.518,73.687,74.09,555357,0
2017-08-08,73.662,74.244,72.574,72.984,570964,0
2017-08-09,72.525,73.182,72.051,72.844,526345,0
2017-08-10,72.624,72.704,71.741,72.155,882735,0
2017-08-11,72.295,72.864,72.095,72.694,1068329,0
2017-08-14,72.884,73.093,71.806,71.885,862412,0
2017-08-15,71.596,71.756,70.917,71.606,840406,0
2017-08-16,71.666,72.105,71.311,72.055,712183,0
2017-08-17,71.796,72.085,71.107,71.226,1186054,0
2017-08-18,71.206,71.206,70.289,70.747,713798,0
2017-08-21,70.687,70.702,69.729,70.138,648087,0
2017-08-22,70.368,70.737,69.639,70.637,443131,0
2017-08-23,70.308,70.557,69.899,69.968,519972,0
2017-08-24,70.188,70.488,69.769,70.038,628632,0
2017-08-25,70.338,70.587,69.779,70.088,653979,0
2017-08-28,70.328,70.438,70.158,70.348,519636,0
2017-08-29,69.919,70.837,69.891,70.567,604300,0
2017-08-30,70.308,70.508,69.769,70.308,654750,0
2017-08-31,70.757,70.757,69.809,70.458,525528,0
2017-09-01,70.627,72.045,70.627,71.945,788350,0
2017-09-05,71.726,72.604,71.356,72.025,872261,0
2017-09-06,72.464,72.494,69.359,69.589,909441,0
2017-09-07,69.569,70.353,69.09,70.128,536868,0
2017-09-08,69.929,70.398,69.479,70.168,621137,0
2017-09-11,70.607,71.137,70.428,71.117,484025,0
2017-09-12,71.326,72.195,71.077,71.955,423899,0
2017-09-13,71.895,72.395,71.656,71.806,511262,0
2017-09-14,71.845,71.845,70.997,71.366,714593,0
2017-09-15,71.546,72.385,71.177,72.235,847671,0
2017-09-18,72.385,73.842,72.125,73.782,447913,0
2017-09-19,73.882,74.272,73.593,74.232,520685,0
2017-09-20,74.881,75.155,74.262,74.931,873444,0
2017-09-21,74.99,75.26,74.371,75.1,649249,0
2017-09-22,74.99,76.368,74.96,76.129,797796,0
2017-09-25,76.179,76.248,75.584,75.989,659467,0
2017-09-26,75.699,76.049,74.531,75.38,705958,0
2017-09-27,75.669,75.949,74.591,75.34,593877,0
2017-09-28,74.96,75.899,74.96,75.619,643393,0
2017-09-29,75.629,76.488,75.49,75.629,714197,0
2017-10-02,75.699,76.867,75.639,76.288,716293,0
2017-10-03,76.558,76.733,75.854,76.308,611052,0
2017-10-04,76.318,76.728,75.839,76.009,833447,0
2017-10-05,76.288,76.548,75.16,75.939,469518,0
2017-10-06,75.929,76.498,75.375,75.48,710602,0
2017-10-09,75.38,75.579,75.06,75.23,562591,0
2017-10-10,75.47,75.47,74.381,74.911,668496,0
2017-10-11,74.921,75.15,74.272,75.01,593422,0
2017-10-12,74.761,75.53,74.521,75.46,951969,0
2017-10-13,75.879,75.969,74.381,74.391,521174,0
2017-10-16,74.801,74.871,73.952,74.791,769787,0
2017-10-17,74.881,75.31,74.202,75.22,532590,0
2017-10-18,75.22,75.729,75.06,75.38,544584,0
2017-10-19,75.14,75.56,74.237,75.54,559195,0
2017-10-20,75.849,76.877,75.634,76.748,913191,0
2017-10-23,76.818,77.207,75.56,76.268,861275,0
2017-10-24,75.879,81.999,72.634,80.611,2547953,0
2017-10-25,79.833,81.68,77.127,77.526,1351412,0
2017-10-26,77.716,77.863,75.56,75.899,1042498,0
2017-10-27,75.04,76.248,74.581,76.149,1123530,0
2017-10-30,76.129,76.758,75.649,76.438,692066,0
2017-10-31,76.448,76.693,75.809,76.378,895170,0
2017-11-01,76.877,76.987,75.45,76.518,924780,0
2017-11-02,76.218,76.708,74.96,76.308,649842,0
2017-11-03,76.308,77.566,76.139,76.907,637113,0
2017-11-06,76.718,77.656,76.338,76.927,542441,0
2017-11-07,76.877,76.987,75.56,76.079,498963,0
2017-11-08,76.079,76.937,75.819,76.917,666546,0
2017-11-09,75.26,76.877,75.26,75.26,1057216,0
2017-11-10,75.31,76.58,74.97,76.51,704612,0
