Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.09,41.799,40.09,41.701,68234,0
2005-02-28,41.324,41.769,40.9,41.411,33238,0
2005-03-01,41.334,41.838,41.095,41.681,45728,0
2005-03-02,41.209,41.468,40.726,41.077,36930,0
2005-03-03,41.228,41.468,41.105,41.314,31797,0
2005-03-04,41.459,41.867,41.057,41.75,43012,0
2005-03-07,41.575,42.445,41.575,42.075,71468,0
2005-03-08,42.23,42.23,41.478,41.643,50876,0
2005-03-09,42.435,42.473,41.681,41.711,72692,0
2005-03-10,39.058,40.447,38.266,39.684,530010,0
2005-03-11,39.656,41.449,39.521,41.209,71031,0
2005-03-14,41.085,41.876,41.085,41.449,51141,0
2005-03-15,41.905,42.356,41.095,41.095,67695,0
2005-03-16,41.085,43.494,41.085,42.445,133455,0
2005-03-17,42.298,43.156,40.227,41.028,132870,0
2005-03-18,41.565,43.081,41.507,42.916,184975,0
2005-03-21,42.039,43.215,42.039,43.081,110570,0
2005-03-22,43.35,43.35,41.334,41.711,74209,0
2005-03-23,41.73,42.24,41.135,41.334,54114,0
2005-03-24,41.478,41.789,41.008,41.228,103599,0
2005-03-28,41.838,41.838,39.975,40.63,97457,0
2005-03-29,40.237,41.76,40.237,40.929,73558,0
2005-03-30,41.2,41.633,40.9,41.228,48817,0
2005-03-31,41.018,41.76,40.515,41.711,92701,0
2005-04-01,41.605,42.24,40.745,41.228,101315,0
2005-04-04,41.605,41.643,40.92,41.431,62657,0
2005-04-05,41.605,41.886,40.64,41.459,96953,0
2005-04-06,41.769,41.769,40.697,41.305,64089,0
2005-04-07,41.449,41.575,41.181,41.421,80497,0
2005-04-08,41.73,41.73,40.505,40.602,91906,0
2005-04-11,41.008,41.526,40.515,41.219,74201,0
2005-04-12,40.813,41.76,40.178,41.314,56109,0
2005-04-13,41.314,41.896,40.88,41.623,45450,0
2005-04-14,41.74,41.74,41.2,41.219,74392,0
2005-04-15,41.507,41.672,40.343,40.38,68514,0
2005-04-18,40.38,40.67,39.792,40.051,50308,0
2005-04-19,40.07,40.842,40.07,40.285,83857,0
2005-04-20,40.813,40.939,38.808,38.818,74830,0
2005-04-21,39.54,40.572,38.846,39.945,61349,0
2005-04-22,39.743,39.965,39.463,39.627,43971,0
2005-04-25,40.255,40.255,39.763,40.178,60961,0
2005-04-26,39.84,40.437,39.753,40.333,81730,0
2005-04-27,40.265,40.64,39.753,40.217,36631,0
2005-04-28,40.237,40.237,39.204,39.763,80007,0
2005-04-29,39.782,40.495,39.136,40.227,50422,0
2005-05-02,40.119,40.198,39.244,39.637,45766,0
2005-05-03,39.367,40.505,39.31,40.245,59296,0
2005-05-04,40.408,40.447,39.927,40.447,46102,0
2005-05-05,40.534,40.553,39.936,40.012,44868,0
2005-05-06,40.553,41.191,39.493,40.755,54821,0
2005-05-09,40.505,41.219,39.704,40.949,35798,0
2005-05-10,40.64,40.64,39.54,40.09,55802,0
2005-05-11,39.811,39.917,39.204,39.666,63676,0
2005-05-12,39.782,39.888,39.493,39.493,58757,0
2005-05-13,39.792,40.042,39.3,39.714,49662,0
2005-05-16,39.704,40.697,39.463,40.495,60503,0
2005-05-17,40.465,41.431,39.666,40.823,130457,0
2005-05-18,40.959,41.392,40.285,40.716,36041,0
2005-05-19,40.534,40.89,40.06,40.447,40946,0
2005-05-20,40.697,41.896,40.119,40.726,48447,0
2005-05-23,40.783,41.575,40.783,41.334,38147,0
2005-05-24,41.516,41.643,40.602,41.643,37591,0
2005-05-25,41.324,41.75,40.227,40.89,27105,0
2005-05-26,40.707,41.095,39.85,41.095,20450,0
2005-05-27,41.085,41.085,40.158,40.66,22124,0
2005-05-31,40.67,41.135,40.67,40.979,114926,0
2005-06-01,40.939,41.76,40.939,41.691,30619,0
2005-06-02,41.498,42.539,41.256,41.556,40118,0
2005-06-03,41.556,41.556,41.057,41.057,82296,0
2005-06-06,41.334,41.857,41.238,41.449,208652,0
2005-06-07,42.115,44.797,42.115,43.321,190706,0
2005-06-08,43.563,44.305,43.11,43.119,63940,0
2005-06-09,42.82,42.82,41.209,41.536,97299,0
2005-06-10,41.382,42.048,41.372,41.488,35551,0
2005-06-13,41.923,42.762,41.681,42.366,105548,0
2005-06-14,42.801,44.217,42.492,44.111,59740,0
2005-06-15,44.217,44.788,43.678,44.749,111170,0
2005-06-16,44.739,45.327,44.487,45.327,31041,0
2005-06-17,45.327,45.743,44.998,45.309,110325,0
2005-06-20,45.124,45.395,44.623,45.143,101262,0
2005-06-21,45.395,46.09,45.066,45.415,50478,0
2005-06-22,45.511,45.983,45.133,45.241,153345,0
2005-06-23,45.162,45.751,44.998,45.076,79024,0
2005-06-24,45.114,45.376,44.393,45.327,309946,0
2005-06-27,45.289,46.899,45.172,46.6,131857,0
2005-06-28,46.725,48.307,46.321,48.307,131636,0
2005-06-29,48.219,50.044,47.768,48.191,149626,0
2005-06-30,48.344,49.019,47.662,48.53,112641,0
2005-07-01,48.626,48.922,47.545,48.288,64260,0
2005-07-05,48.151,50.15,46.831,49.184,94985,0
2005-07-06,49.166,49.665,48.336,48.55,99305,0
2005-07-07,48.597,49.166,46.686,48.143,219620,0
2005-07-08,48.191,49.947,47.748,49.761,53522,0
2005-07-11,50.111,50.15,49.369,50.111,82420,0
2005-07-12,50.101,50.15,48.394,49.194,69301,0
2005-07-13,49.204,49.243,47.768,48.443,75512,0
2005-07-14,48.913,48.922,47.614,47.845,79376,0
2005-07-15,47.488,47.845,46.987,47.67,57085,0
2005-07-18,47.594,49.723,46.929,47.768,118196,0
2005-07-19,47.931,50.179,47.835,48.913,84306,0
2005-07-20,48.307,49.175,48.113,48.875,59541,0
2005-07-21,48.913,48.913,47.256,47.67,51498,0
2005-07-22,47.797,48.636,46.676,48.606,46172,0
2005-07-25,48.597,48.837,46.978,47.535,44495,0
2005-07-26,47.294,48.56,46.774,48.047,70213,0
2005-07-27,48.113,48.5,47.17,48.463,50500,0
2005-07-28,48.587,49.665,48.123,49.505,61018,0
2005-07-29,49.505,49.986,49.184,49.544,67715,0
2005-08-01,49.637,50.13,49.272,49.704,77726,0
2005-08-02,50.081,50.081,49.398,49.898,61924,0
2005-08-03,49.79,49.79,49.398,49.477,44556,0
2005-08-04,49.477,50.14,49.33,49.637,75297,0
2005-08-05,49.544,51.115,48.481,48.801,89740,0
2005-08-08,48.705,49.78,48.423,48.837,52430,0
2005-08-09,49.019,49.019,47.835,48.133,83321,0
2005-08-10,48.354,48.55,46.958,47.488,80287,0
2005-08-11,47.748,48.199,47.044,48.037,54725,0
2005-08-12,47.807,48.037,47.16,47.604,56666,0
2005-08-15,47.817,48.113,47.574,47.817,49077,0
2005-08-16,47.333,47.506,46.648,46.997,57969,0
2005-08-17,46.696,47.265,46.321,47.036,59507,0
2005-08-18,47.044,48.364,45.943,47.256,87975,0
2005-08-19,46.997,47.699,46.997,47.256,46151,0
2005-08-22,47.728,47.835,46.958,47.738,60458,0
2005-08-23,47.718,48.093,46.484,47.835,68207,0
2005-08-24,47.67,47.768,46.331,47.303,47262,0
2005-08-25,47.275,47.488,46.706,47.36,37598,0
2005-08-26,46.774,46.948,45.943,46.541,84049,0
2005-08-29,46.532,47.111,45.78,47.036,48309,0
2005-08-30,46.676,47.227,46.455,47.074,83777,0
2005-08-31,46.841,48.181,46.841,48.075,73177,0
2005-09-01,48.297,48.297,47.37,48.113,75251,0
2005-09-02,48.123,48.695,48,48.199,63686,0
2005-09-06,48.433,49.525,48.317,49.291,53176,0
2005-09-07,49.214,49.599,49.127,49.599,29011,0
2005-09-08,49.184,49.562,48.209,48.999,61646,0
2005-09-09,48.989,49.619,48.354,49.127,35630,0
2005-09-12,49.184,49.379,48.723,49.204,45190,0
2005-09-13,48.828,49.136,48.54,48.82,39930,0
2005-09-14,48.82,48.952,47.564,47.913,35657,0
2005-09-15,47.817,48.403,47.323,48.085,40524,0
2005-09-16,48.327,48.695,47.478,48.695,220198,0
2005-09-19,48.344,48.53,47.313,47.497,34485,0
2005-09-20,47.333,48.307,46.321,46.813,76856,0
2005-09-21,46.504,47.333,45.809,46.254,57231,0
2005-09-22,46.368,46.803,46.002,46.368,61812,0
2005-09-23,46.215,47.653,45.904,46.783,68660,0
2005-09-26,46.919,50.248,46.331,49.058,157270,0
2005-09-27,48.942,48.942,47.604,48.028,118322,0
2005-09-28,48.219,49.184,47.797,48.278,139357,0
2005-09-29,48.248,49.34,46.755,49.34,131307,0
2005-09-30,49.609,49.609,48.219,48.616,119523,0
2005-10-03,48.229,49.761,48.219,49.224,68475,0
2005-10-04,49.291,49.8,48.989,49.33,44030,0
2005-10-05,49.097,49.829,48.327,48.942,82814,0
2005-10-06,49.204,49.81,49.175,49.562,119122,0
2005-10-07,49.408,50.419,48.913,49.751,69390,0
2005-10-10,50.179,50.179,48.384,49.81,78614,0
2005-10-11,49.918,50.15,48.384,48.922,88641,0
2005-10-12,48.714,49.591,48.317,49.214,61961,0
2005-10-13,48.961,50.14,48.753,49.619,74205,0
2005-10-14,49.637,50.476,48.51,50.372,76705,0
2005-10-17,50.248,50.248,48.801,49.438,77696,0
2005-10-18,49.369,49.859,48.56,49.447,51451,0
2005-10-19,49.204,50.505,48.364,50.363,88023,0
2005-10-20,50.15,50.15,47.313,48.057,90718,0
2005-10-21,47.709,48.867,47.083,47.893,122972,0
2005-10-24,48.028,48.181,46.504,47.333,112478,0
2005-10-25,47.17,47.179,45.847,46.522,69253,0
2005-10-26,46.745,46.929,45.269,45.617,68665,0
2005-10-27,45.894,45.904,44.846,44.846,50317,0
2005-10-28,45.076,46.225,44.364,45.694,63545,0
2005-10-31,45.645,46.254,44.932,45.133,81029,0
2005-11-01,44.864,45.319,43.35,45.007,75102,0
2005-11-02,44.942,46.484,44.942,46.397,91136,0
2005-11-03,46.293,46.919,45.617,45.704,110813,0
2005-11-04,45.665,46.06,44.749,45.598,63512,0
2005-11-07,45.789,46.716,44.788,46.283,73597,0
2005-11-08,45.685,45.733,44.604,45.444,116206,0
2005-11-09,45.056,45.434,44.96,45.202,106258,0
2005-11-10,45.231,47.083,44.565,46.978,88538,0
2005-11-11,46.919,47.506,46.052,46.397,82542,0
2005-11-14,46.465,47.007,45.77,46.514,52763,0
2005-11-15,46.522,46.522,45.037,45.086,54052,0
2005-11-16,45.114,45.114,44.006,44.517,63377,0
2005-11-17,45.269,45.269,44.111,44.527,71202,0
2005-11-18,45.086,45.714,43.987,45.251,99091,0
2005-11-21,45.549,46.293,44.364,46.06,66609,0
2005-11-22,46.745,47.419,46.129,46.87,86365,0
2005-11-23,47.16,48.354,46.532,47.931,69122,0
2005-11-25,48.219,48.219,46.235,46.87,79585,0
2005-11-28,47.36,47.36,45.578,45.733,98094,0
2005-11-29,46.254,46.254,45.511,45.511,69776,0
2005-11-30,45.884,46.686,45.347,46.254,64857,0
2005-12-01,46.889,48.075,45.598,47.699,53813,0
2005-12-02,48.171,48.171,46.254,47.653,93708,0
2005-12-05,47.313,47.913,46.407,47.275,57493,0
2005-12-06,47.351,47.643,46.455,46.987,61469,0
2005-12-07,47.323,47.323,46.293,47.227,71857,0
2005-12-08,44.094,46.283,43.64,45.559,201230,0
2005-12-09,45.086,47.111,44.922,46.87,106305,0
2005-12-12,47.17,47.449,46.196,46.745,159227,0
2005-12-13,46.388,47.15,45.818,46.909,57341,0
2005-12-14,47.342,47.342,46.186,46.889,64463,0
2005-12-15,46.706,46.997,45.809,46.551,88845,0
2005-12-16,46.551,46.889,46.042,46.052,187447,0
2005-12-19,45.904,46.764,45.598,46.032,132726,0
2005-12-20,46.186,46.648,45.983,46.474,165172,0
2005-12-21,46.206,46.774,45.704,46.465,157306,0
2005-12-22,46.755,47.303,46.407,47.246,76691,0
2005-12-23,47.545,47.718,46.774,47.419,56250,0
2005-12-27,47.458,47.748,46.484,46.484,52546,0
2005-12-28,46.978,47.409,45.78,47.101,77201,0
2005-12-29,46.841,47.604,46.514,46.619,62305,0
2005-12-30,46.341,46.514,45.818,46.148,50058,0
2006-01-03,46.06,46.755,45.327,46.609,99140,0
2006-01-04,46.293,46.86,46.139,46.388,59829,0
2006-01-05,46.745,48.057,46.609,47.699,117058,0
2006-01-06,48.057,48.53,47.323,48.278,109355,0
2006-01-09,48.037,49.349,48.037,49.349,151880,0
2006-01-10,49.398,50.15,48.98,49.81,113187,0
2006-01-11,50.15,50.15,49.544,50.081,199421,0
2006-01-12,50.15,50.15,49.515,49.761,172094,0
2006-01-13,49.761,50.845,49.761,50.505,148235,0
2006-01-17,50.15,50.902,49.976,50.101,127247,0
2006-01-18,49.849,52.071,49.849,51.739,208678,0
2006-01-19,51.585,52.316,51.585,52.052,96398,0
2006-01-20,52.081,53.525,51.866,52.852,160611,0
2006-01-23,53.263,53.263,52.754,53.234,152794,0
2006-01-24,53.496,54.471,53.292,54.471,142438,0
2006-01-25,54.142,54.383,53.777,54.209,126757,0
2006-01-26,54.729,54.739,53.767,54.073,90578,0
2006-01-27,53.93,54.663,53.496,54.626,124087,0
2006-01-30,54.711,54.711,53.623,53.986,118029,0
2006-01-31,53.958,54.353,52.842,53.525,245467,0
2006-02-01,53.68,54.529,53.244,54.237,32012,0
2006-02-02,54.452,54.452,53.09,53.137,98277,0
2006-02-03,53.041,54.276,53.041,53.263,82478,0
2006-02-06,53.331,53.496,51.595,53.447,131795,0
2006-02-07,53.302,53.321,52.022,52.356,72504,0
2006-02-08,52.559,52.559,51.26,51.876,45901,0
2006-02-09,52.222,52.222,51.28,51.325,60612,0
2006-02-10,51.202,51.44,50.872,51.307,167799,0
2006-02-13,51.085,51.758,51.085,51.115,66140,0
2006-02-14,51.402,52.434,51.115,52.434,442160,0
2006-02-15,52.608,54.818,52.415,54.218,119863,0
2006-02-16,54.151,54.422,53.795,54.054,53992,0
2006-02-17,54.363,54.363,53.127,53.428,30936,0
2006-02-21,53.06,53.137,52.204,52.852,44763,0
2006-02-22,52.957,53.72,52.608,53.593,47914,0
2006-02-23,53.321,55.281,52.491,53.137,89847,0
2006-02-24,52.93,54.315,52.93,54.122,49860,0
2006-02-27,53.977,55.076,53.852,54.903,39924,0
2006-02-28,54.491,54.711,51.682,52.032,97582,0
2006-03-01,52.196,52.725,51.222,52.346,90404,0
2006-03-02,52.415,52.813,52.176,52.222,59519,0
2006-03-03,51.944,52.326,51.944,52.167,141167,0
2006-03-06,52.061,52.425,51.768,52.307,104312,0
2006-03-07,52.012,52.511,51.624,52.012,60808,0
2006-03-08,51.624,52.9,51.585,52.186,63377,0
2006-03-09,54.701,61.616,54.701,60.141,547477,0
2006-03-10,60.268,61.704,59.458,61.24,367261,0
2006-03-13,61.353,63.17,61.127,62.926,298171,0
2006-03-14,62.926,62.926,61.723,62.388,410125,0
2006-03-15,62.388,62.639,62.068,62.562,254959,0
2006-03-16,62.658,62.658,61.231,61.287,131588,0
2006-03-17,61.5,61.898,60.913,61.567,214431,0
2006-03-20,61.412,62.194,61.249,61.684,137963,0
2006-03-21,61.723,63.16,61.635,62.782,275160,0
2006-03-22,63.689,64.451,63.246,63.699,397300,0
2006-03-23,63.458,64.037,63.275,63.68,93379,0
2006-03-24,64.124,64.219,63.583,63.874,58540,0
2006-03-27,63.894,64.124,63.121,63.477,51990,0
2006-03-28,63.477,63.999,63.121,63.825,62846,0
2006-03-29,63.806,64.781,63.573,64.614,143678,0
2006-03-30,63.951,64.326,63.17,63.265,119909,0
2006-03-31,63.256,63.845,63.16,63.845,100154,0
2006-04-03,64.336,64.336,63.275,63.776,73262,0
2006-04-04,64.21,64.566,63.999,64.519,114390,0
2006-04-05,64.596,64.596,64.258,64.566,67161,0
2006-04-06,64.432,65.078,63.96,64.374,44579,0
2006-04-07,64.423,64.432,63.238,63.505,66732,0
2006-04-10,63.66,63.766,63.208,63.238,126622,0
2006-04-11,63.265,63.43,61.821,62.582,220612,0
2006-04-12,62.358,62.572,61.821,62.011,34746,0
2006-04-13,62.358,62.466,61.287,61.982,90919,0
2006-04-17,62.724,63.074,60.515,60.961,104870,0
2006-04-18,61.059,62.011,60.961,61.723,99278,0
2006-04-19,62.03,62.03,61.402,61.645,73739,0
2006-04-20,61.645,62.106,61.211,61.674,58325,0
2006-04-21,62.213,62.242,61.174,61.174,53736,0
2006-04-24,60.99,61.625,60.19,60.641,110944,0
2006-04-25,60.612,60.913,59.956,60.131,100939,0
2006-04-26,60.024,60.99,60.024,60.525,109654,0
2006-04-27,60.229,62.534,60.103,60.669,57007,0
2006-04-28,60.345,61.393,60.345,60.844,40864,0
2006-05-01,60.506,61.164,58.123,58.133,148657,0
2006-05-02,58.085,59.254,57.807,59.195,96191,0
2006-05-03,58.848,59.468,58.192,59.156,68762,0
2006-05-04,58.982,60.229,58.685,59.754,70444,0
2006-05-05,60.005,62.782,59.341,61.049,206696,0
2006-05-08,61.24,61.665,60.669,61.231,83998,0
2006-05-09,61.567,61.665,60.923,61.231,84856,0
2006-05-10,61.259,61.315,60.073,60.288,55109,0
2006-05-11,60.459,60.459,58.288,58.791,78701,0
2006-05-12,58.405,58.569,56.959,57.285,104056,0
2006-05-15,56.9,57.585,55.945,57.228,52979,0
2006-05-16,57.171,57.837,56.504,56.774,43503,0
2006-05-17,56.121,57.566,55.174,57.343,107401,0
2006-05-18,57.421,57.864,56.494,56.571,73031,0
2006-05-19,56.207,57.817,56.062,57.209,58377,0
2006-05-22,56.803,57.449,56.303,56.793,92013,0
2006-05-23,56.659,57.363,55.965,56.427,79056,0
2006-05-24,56.235,56.832,55.066,56.322,136684,0
2006-05-25,56.998,56.998,55.339,56.168,79530,0
2006-05-26,55.867,57.027,55.474,56.437,89881,0
2006-05-30,56.158,56.968,54.663,54.739,57085,0
2006-05-31,54.979,56.091,53.583,55.095,218006,0
2006-06-01,55.095,55.79,54.064,55.559,209273,0
2006-06-02,55.887,55.955,54.654,54.999,158576,0
2006-06-05,54.672,54.971,52.148,52.823,204814,0
2006-06-06,53.204,53.72,52.278,53.234,108008,0
2006-06-07,46.889,49.184,46.341,47.835,1034290,0
2006-06-08,47.835,48.209,46.052,47.497,233477,0
2006-06-09,48.209,48.626,47.246,47.923,288806,0
2006-06-12,48.019,48.171,46.312,46.764,223864,0
2006-06-13,46.764,47.265,44.662,45.182,264785,0
2006-06-14,45.086,45.182,43.013,43.939,182973,0
2006-06-15,44.103,45.992,44.036,45.828,185444,0
2006-06-16,45.751,45.809,44.497,44.662,419942,0
2006-06-19,44.701,45.007,43.696,43.871,207999,0
2006-06-20,43.784,43.949,43.592,43.602,155074,0
2006-06-21,43.602,44.315,43.592,43.622,131103,0
2006-06-22,43.398,43.901,43.283,43.494,165050,0
2006-06-23,43.398,44.036,43.37,43.736,133865,0
2006-06-26,44.036,44.168,43.34,43.494,111380,0
2006-06-27,43.379,43.427,42.791,42.934,165121,0
2006-06-28,43.225,43.225,42.221,42.676,97810,0
2006-06-29,42.849,44.285,42.83,44.217,144435,0
2006-06-30,44.364,45.212,43.881,44.951,314312,0
2006-07-03,45.133,45.133,44.441,44.711,52467,0
2006-07-05,45.027,45.027,42.857,43.755,167885,0
2006-07-06,43.861,44.168,43.592,43.716,96262,0
2006-07-07,43.563,44.074,42.435,42.877,159906,0
2006-07-10,42.849,43.436,42.695,43.1,126395,0
2006-07-11,43.11,43.706,42.983,43.631,68709,0
2006-07-12,43.408,43.736,42.925,43.071,85281,0
2006-07-13,42.897,43.283,42.82,43.032,138007,0
2006-07-14,43.081,43.081,42.676,42.772,181454,0
2006-07-17,42.676,42.954,42.492,42.647,174525,0
2006-07-18,42.781,43.166,42.435,42.906,122837,0
2006-07-19,42.84,45.607,42.84,45.279,183276,0
2006-07-20,45.241,46.07,43.977,44.159,159199,0
2006-07-21,43.949,44.721,42.849,44.295,179842,0
2006-07-24,44.604,45.386,44.604,45.241,93771,0
2006-07-25,45.153,45.212,43.822,44.701,135643,0
2006-07-26,44.422,44.517,43.583,43.881,112731,0
2006-07-27,43.977,44.402,43.34,43.379,96372,0
2006-07-28,43.475,44.711,43.321,44.168,181632,0
2006-07-31,43.736,44.236,43.301,44.111,99526,0
2006-08-01,43.852,43.929,42.695,42.973,69336,0
2006-08-02,43.205,44.565,43.09,43.746,182170,0
2006-08-03,43.436,44.585,43.225,44.393,76369,0
2006-08-04,44.662,45.114,44.344,44.806,133972,0
2006-08-07,44.721,44.721,43.949,44.094,83325,0
2006-08-08,44.159,44.96,43.901,44.006,96088,0
2006-08-09,44.364,45.415,43.861,44.208,129760,0
2006-08-10,45.598,47.275,45.598,46.676,360911,0
2006-08-11,46.745,46.745,45.319,45.655,113118,0
2006-08-14,46.042,47.101,45.635,45.894,87244,0
2006-08-15,46.445,46.87,45.789,46.774,33620,0
2006-08-16,47.16,48.219,47.074,48.075,119692,0
2006-08-17,48.093,49.282,48.093,48.97,229440,0
2006-08-18,49.214,49.665,48.753,49.647,115797,0
2006-08-21,50.16,50.209,49.732,49.957,149100,0
2006-08-22,49.714,50.15,49.544,50.081,128198,0
2006-08-23,50.15,50.777,49.908,49.967,97775,0
2006-08-24,49.898,50.572,49.515,49.908,118378,0
2006-08-25,49.714,50.13,48.942,49.369,97734,0
2006-08-28,49.496,51.212,49.408,50.815,85537,0
2006-08-29,51.046,51.663,50.748,51.192,170370,0
2006-08-30,51.085,52.176,50.978,51.748,165413,0
2006-08-31,52.11,55.955,51.886,54.808,367421,0
2006-09-01,54.893,55.54,53.824,54.432,112093,0
2006-09-05,54.276,54.471,53.05,53.671,144772,0
2006-09-06,53.379,54.519,53.06,53.409,110104,0
2006-09-07,53.292,55.019,53.156,54.353,94947,0
2006-09-08,54.607,54.951,53.351,53.37,77019,0
2006-09-11,53.166,54.227,52.081,54.19,96960,0
2006-09-12,54.035,55.674,53.632,55.455,63806,0
2006-09-13,56.023,56.389,55.455,56.032,116784,0
2006-09-14,55.666,56.217,55.666,56.023,134922,0
2006-09-15,56.023,56.89,56.003,56.708,191068,0
2006-09-18,56.456,56.968,55.839,55.984,77594,0
2006-09-19,55.839,56.9,55.066,56.708,97013,0
2006-09-20,57.074,57.238,55.965,56.331,127504,0
2006-09-21,56.178,56.37,54.961,55.732,98989,0
2006-09-22,55.31,55.31,50.257,51.115,477966,0
2006-09-25,51.115,51.115,49.243,49.859,174639,0
2006-09-26,49.398,53.767,48.894,51.866,521634,0
2006-09-27,49.685,50.353,47.555,49.637,287476,0
2006-09-28,48.942,50.689,48.781,49.496,147430,0
2006-09-29,49.591,49.888,49.038,49.496,145907,0
2006-10-02,49.581,49.581,48.597,49.127,213786,0
2006-10-03,48.781,49.457,48.297,49.038,115580,0
2006-10-04,49.408,51.212,49.408,50.189,135870,0
2006-10-05,50.044,51.788,50.044,51.374,72018,0
2006-10-06,51.075,51.075,50.314,50.825,88641,0
2006-10-09,50.649,51.519,49.675,51.317,132988,0
2006-10-10,51.402,51.402,49.927,51.075,303171,0
2006-10-11,51.355,52.222,50.796,50.939,144741,0
2006-10-12,51.046,52.705,51.046,52.667,106975,0
2006-10-13,52.539,52.842,51.653,51.739,127687,0
2006-10-16,51.866,53.147,51.866,52.872,126794,0
2006-10-17,52.618,52.862,51.934,52.204,149092,0
2006-10-18,52.618,53.244,51.924,52.425,177999,0
2006-10-19,52.118,53.041,51.241,52.686,177234,0
2006-10-20,52.948,52.948,52.366,52.464,78990,0
2006-10-23,52.128,52.986,52.081,52.92,181629,0
2006-10-24,52.481,53.37,52.481,53.041,218953,0
2006-10-25,52.842,53.409,52.27,53.186,231820,0
2006-10-26,52.744,53.986,52.744,53.939,147773,0
2006-10-27,53.986,54.719,53.642,53.739,91792,0
2006-10-30,53.71,54.083,52.939,53.69,117007,0
2006-10-31,53.544,54.073,53.379,53.824,138671,0
2006-11-01,52.91,54.979,52.91,53.399,154048,0
2006-11-02,53.147,53.852,52.852,53.593,109471,0
2006-11-03,53.881,54.913,53.862,54.519,109607,0
2006-11-06,54.616,55.965,54.616,55.598,143135,0
2006-11-07,55.559,57.238,55.559,56.168,109627,0
2006-11-08,55.135,56.408,55.135,55.829,99203,0
2006-11-09,55.906,55.906,54.237,54.587,84690,0
2006-11-10,54.286,56.264,54.171,56.148,65876,0
2006-11-13,54.286,54.286,49.048,50.845,1135885,0
2006-11-14,50.267,50.6,49.048,49.695,405910,0
2006-11-15,49.918,50.025,49.175,49.496,183008,0
2006-11-16,49.859,51.663,49.038,51.095,280505,0
2006-11-17,50.872,51.672,50.728,51.633,194101,0
2006-11-20,51.392,52.061,51.317,51.557,149802,0
2006-11-21,51.499,51.72,51.172,51.7,134471,0
2006-11-22,51.605,52.012,51.325,51.71,103207,0
2006-11-24,51.298,51.856,51.212,51.44,45268,0
2006-11-27,51.595,51.653,50.101,50.294,156655,0
2006-11-28,50.179,50.777,50.044,50.333,118718,0
2006-11-29,50.581,51.075,50.304,51.007,71707,0
2006-11-30,50.835,51.691,50.649,51.016,82610,0
2006-12-01,51.026,51.537,50.796,51.45,76027,0
2006-12-04,51.643,52.176,51.192,51.934,77186,0
2006-12-05,52.196,52.986,52.176,52.734,75936,0
2006-12-06,52.618,53.244,52.444,52.852,54795,0
2006-12-07,52.793,52.793,50.563,50.854,154223,0
2006-12-08,50.495,51.036,50.17,50.669,147050,0
2006-12-11,47.246,52.91,46.293,51.983,602018,0
2006-12-12,51.788,53.021,51.345,52.628,175149,0
2006-12-13,52.803,53.457,52.598,52.967,160236,0
2006-12-14,52.92,54.373,52.92,53.506,99483,0
2006-12-15,53.506,54.353,53.379,54.199,216396,0
2006-12-18,54.373,54.373,53.815,54.035,126168,0
2006-12-19,53.36,53.623,52.754,53.351,177390,0
2006-12-20,53.525,53.862,53.1,53.447,182669,0
2006-12-21,53.399,54.092,53.379,53.642,145286,0
2006-12-22,53.457,53.948,53.254,53.544,109730,0
2006-12-26,53.409,54.663,53.409,54.353,70165,0
2006-12-27,54.568,55.722,54.568,55.31,87315,0
2006-12-28,55.389,55.491,54.913,55.009,67683,0
2006-12-29,54.883,55.359,54.016,54.142,100822,0
2007-01-03,54.549,55.389,53.156,53.881,90151,0
2007-01-04,54.161,54.161,53.302,54.025,119807,0
2007-01-05,54.006,54.006,52.464,52.948,107520,0
2007-01-08,52.862,53.05,52.167,52.705,90380,0
2007-01-09,52.559,52.579,51.758,52.27,81466,0
2007-01-10,51.886,52.118,51.383,52.118,101849,0
2007-01-11,52.27,53.341,52.251,52.948,155755,0
2007-01-12,52.996,53.428,52.977,53.389,46410,0
2007-01-16,53.515,53.613,51.876,52.491,57501,0
2007-01-17,52.148,52.754,52.148,52.464,58313,0
2007-01-18,52.212,52.549,51.963,52.022,69016,0
2007-01-19,52.212,53.379,52.212,53.127,91442,0
2007-01-22,53.005,53.36,52.803,53.109,118046,0
2007-01-23,52.996,54.325,52.996,54.171,81377,0
2007-01-24,56.101,57.304,55.416,56.541,239920,0
2007-01-25,56.111,56.89,55.77,56.052,113248,0
2007-01-26,56.158,56.514,55.848,56.514,115762,0
2007-01-29,56.417,56.803,56.274,56.737,92875,0
2007-01-30,56.754,56.754,56.217,56.62,47825,0
2007-01-31,56.023,56.774,55.436,56.63,82705,0
2007-02-01,56.9,56.9,56.522,56.822,96247,0
2007-02-02,56.532,56.949,56.417,56.698,69776,0
2007-02-05,56.803,57.228,56.485,56.737,87140,0
2007-02-06,56.793,56.929,56.466,56.822,46958,0
2007-02-07,56.9,57.209,56.803,57.131,50501,0
2007-02-08,57.228,58.001,57.074,57.788,41151,0
2007-02-09,57.807,57.971,57.363,57.546,54070,0
2007-02-12,57.633,57.864,56.774,57.093,59521,0
2007-02-13,57.333,57.333,56.072,56.64,86841,0
2007-02-14,56.65,58.405,56.437,57.797,69048,0
2007-02-15,57.72,58.628,57.537,57.864,110570,0
2007-02-16,57.894,57.933,56.532,57.084,53905,0
2007-02-20,56.89,57.527,56.427,57.103,44519,0
2007-02-21,56.832,57.258,56.139,56.35,63467,0
2007-02-22,56.679,57.151,56.312,56.591,64276,0
2007-02-23,56.399,56.774,55.955,56.023,39449,0
2007-02-26,56.032,56.689,55.51,55.897,50835,0
2007-02-27,55.666,56.052,54.073,54.587,132760,0
2007-02-28,54.559,55.037,53.767,53.958,88203,0
2007-03-01,53.525,54.883,52.196,53.525,58619,0
2007-03-02,53.263,53.805,52.852,52.957,105127,0
2007-03-05,52.549,53.92,51.633,51.633,107374,0
2007-03-06,51.605,53.302,51.43,52.366,88821,0
2007-03-07,52.158,53.544,50.921,52.842,211700,0
2007-03-08,53.041,56.764,53.041,55.751,358415,0
2007-03-09,56.322,57.769,55.906,56.399,155156,0
2007-03-12,56.64,59.371,56.62,58.618,332608,0
2007-03-13,58.762,58.953,57.218,57.324,130242,0
2007-03-14,57.294,58.829,57.064,57.904,89362,0
2007-03-15,57.981,58.858,57.7,58.308,69283,0
2007-03-16,58.202,58.491,57.161,57.933,137934,0
2007-03-19,58.511,58.858,58.02,58.628,50225,0
2007-03-20,58.608,58.829,58.01,58.742,77682,0
2007-03-21,58.56,59.793,58.405,59.793,83705,0
2007-03-22,59.83,59.888,58.829,59.821,92757,0
2007-03-23,59.946,60.382,59.946,60.18,68254,0
2007-03-26,60.053,60.439,59.011,59.849,85664,0
2007-03-27,59.495,59.744,59.234,59.61,128367,0
2007-03-28,59.371,60.621,59.331,60.459,142592,0
2007-03-29,60.727,60.757,59.61,60.449,49385,0
2007-03-30,60.477,60.698,60.288,60.641,84520,0
2007-04-02,60.469,61.144,60.43,61.144,56929,0
2007-04-03,60.612,61.694,60.612,61.567,85098,0
2007-04-04,61.287,61.635,60.883,61.625,109490,0
2007-04-05,61.46,61.48,60.805,61.069,62833,0
2007-04-09,61.02,61.24,60.477,61.117,78430,0
2007-04-10,60.981,60.981,59.937,60.297,94101,0
2007-04-11,60.2,60.631,59.764,60.564,145734,0
2007-04-12,60.278,61.46,60.18,61.305,104079,0
2007-04-13,61.46,61.46,60.345,60.854,188843,0
2007-04-16,61.049,61.694,61.049,61.431,85785,0
2007-04-17,61.46,61.567,60.903,61.088,92079,0
2007-04-18,60.834,61.039,59.793,60.345,72795,0
2007-04-19,59.879,60.229,59.312,60.005,74981,0
2007-04-20,60.582,60.747,59.639,60.66,65143,0
2007-04-23,60.364,61.144,60.18,61.03,66276,0
2007-04-24,61.174,61.201,60.469,61.154,88195,0
2007-04-25,61.221,61.48,60.487,61.174,70595,0
2007-04-26,61.02,61.287,60.278,61.201,38199,0
2007-04-27,60.785,61.01,60.2,60.469,58649,0
2007-04-30,60.487,60.678,59.06,59.117,84477,0
2007-05-01,59.107,61.211,59.107,60.631,77986,0
2007-05-02,60.688,64.115,60.688,63.855,129228,0
2007-05-03,63.708,63.884,60.913,61.363,94517,0
2007-05-04,61.548,62.049,61.269,61.86,65813,0
2007-05-07,61.934,61.954,61.538,61.782,48042,0
2007-05-08,61.509,61.509,60.469,61.412,47147,0
2007-05-09,61.01,61.616,60.688,61.315,37194,0
2007-05-10,61.221,61.287,58.972,58.972,45971,0
2007-05-11,59.379,60.131,58.982,59.976,32151,0
2007-05-14,61.587,63.044,61.069,61.616,166517,0
2007-05-15,61.421,62.349,60.874,60.932,118316,0
2007-05-16,61.211,61.538,60.554,61.334,56697,0
2007-05-17,61.088,61.567,60.544,60.854,56303,0
2007-05-18,60.951,61.907,60.592,61.587,47488,0
2007-05-21,61.528,62.592,61.518,62.398,47685,0
2007-05-22,62.242,63.544,62.242,63.544,123544,0
2007-05-23,63.544,64.354,63.246,63.246,153430,0
2007-05-24,63.448,63.651,61.753,61.879,76664,0
2007-05-25,62.001,62.696,61.963,62.271,63766,0
2007-05-29,62.447,63.131,62.417,63.074,75593,0
2007-05-30,62.582,63.382,62.086,62.995,58835,0
2007-05-31,63.246,64.105,63.17,63.651,74774,0
2007-06-01,63.737,64.519,63.314,63.884,160495,0
2007-06-04,63.611,64.596,63.486,64.027,141518,0
2007-06-05,63.766,64.423,63.544,64.105,65650,0
2007-06-06,63.708,64.489,63.093,64.124,220307,0
2007-06-07,65.927,67.259,64.839,65.562,319001,0
2007-06-08,65.831,66.842,65.289,66.08,207332,0
2007-06-11,66.022,67.682,66.022,67.065,232858,0
2007-06-12,66.814,66.814,65.454,65.474,114916,0
2007-06-13,65.591,66.631,65.395,66.216,142297,0
2007-06-14,66.381,68.106,66.216,67.691,90084,0
2007-06-15,68.55,69.349,67.413,68,146741,0
2007-06-18,67.902,69.416,67.373,68.282,157731,0
2007-06-19,68.34,69.436,68.282,68.907,154319,0
2007-06-20,69.227,69.571,68.644,68.693,173735,0
2007-06-21,68.233,68.703,67.354,68.474,162854,0
2007-06-22,68.175,69.035,66.554,67.981,451839,0
2007-06-25,68.282,69.436,66.419,67.17,201931,0
2007-06-26,67.519,69.035,67.297,68.946,219406,0
2007-06-27,68.654,71.019,68.204,70.8,191418,0
2007-06-28,70.922,71.702,70.556,70.912,110162,0
2007-06-29,71.298,71.801,70.635,70.893,187700,0
2007-07-02,71.367,71.81,70.713,71.523,142129,0
2007-07-03,71.828,72.186,71.454,71.579,116630,0
2007-07-05,71.503,71.896,71.075,71.377,230671,0
2007-07-06,71.503,72.514,71.406,71.533,166520,0
2007-07-09,71.543,72.379,70.989,71.221,232436,0
2007-07-10,71.066,72.514,71.066,71.377,164071,0
2007-07-11,71.426,71.943,71.426,71.828,152752,0
2007-07-12,71.828,72.235,71.646,72.225,227907,0
2007-07-13,72.196,72.466,71.801,72.36,143634,0
2007-07-16,71.972,73.219,71.962,72.07,178518,0
2007-07-17,71.943,72.802,71.943,72.293,158998,0
2007-07-18,72.196,72.939,71.056,72.88,114984,0
2007-07-19,72.792,72.792,71.761,72.35,141552,0
2007-07-20,72.186,72.696,71.589,71.676,101111,0
2007-07-23,71.962,72.958,71.627,71.685,61832,0
2007-07-24,71.666,71.801,69.698,69.941,94734,0
2007-07-25,70.236,70.353,68.858,69.864,104155,0
2007-07-26,69.111,69.111,65.375,65.793,216315,0
2007-07-27,65.474,65.753,64.238,64.596,114655,0
2007-07-30,64.489,65.347,63.382,64.868,112207,0
2007-07-31,65.356,65.937,64.027,64.027,137034,0
2007-08-01,63.979,65.601,63.265,65.533,168463,0
2007-08-02,65.591,65.812,64.878,65.483,110736,0
2007-08-03,65.327,65.802,62.706,62.966,151615,0
2007-08-06,63.4,64.065,62.3,63.246,155859,0
2007-08-07,63.14,65.621,63.14,64.238,148108,0
2007-08-08,63.256,64.809,59.908,60.2,255837,0
2007-08-09,59.428,60.844,57.238,58.443,374951,0
2007-08-10,57.613,66.401,57.258,65.385,252057,0
2007-08-13,66.235,66.235,63.922,64.027,140495,0
2007-08-14,64.134,65.289,63.922,63.979,82640,0
2007-08-15,63.894,64.278,62.554,62.762,95042,0
2007-08-16,62.32,64.499,61.201,63.894,121947,0
2007-08-17,66.274,66.573,64.181,64.566,132478,0
2007-08-20,64.829,66.148,64.287,65.503,94647,0
2007-08-21,65.395,65.907,64.868,65.356,59811,0
2007-08-22,65.773,65.793,64.432,64.868,115193,0
2007-08-23,65.474,66.274,64.451,64.538,115587,0
2007-08-24,64.509,66.488,64.238,66.478,72859,0
2007-08-27,66.128,67.219,65.658,66.381,114360,0
2007-08-28,65.86,66.118,65.108,65.581,96463,0
2007-08-29,65.822,66.919,65.533,66.719,77655,0
2007-08-30,65.965,67.451,65.965,66.564,129012,0
2007-08-31,67.393,67.393,66.216,66.602,111821,0
2007-09-04,66.449,66.899,66.254,66.254,112995,0
2007-09-05,65.965,66.765,65.222,66.554,90918,0
2007-09-06,66.842,67.971,65.523,67.71,93827,0
2007-09-07,66.889,67.326,66.507,66.794,64906,0
2007-09-10,67.085,68.53,66.391,68.175,73257,0
2007-09-11,67.981,69.864,67.981,69.571,68327,0
2007-09-12,69.446,72.041,68.379,70.507,109599,0
2007-09-13,70.752,72.274,70.256,71.693,126886,0
2007-09-14,71.152,71.523,70.399,70.76,130423,0
2007-09-17,70.596,71.513,69.805,71.028,154373,0
2007-09-18,71.288,74.861,69.785,74.723,117508,0
2007-09-19,74.704,76.207,74.704,75.279,121056,0
2007-09-20,74.068,74.068,71.132,72.668,156145,0
2007-09-21,73.364,73.535,71.152,72.196,250635,0
2007-09-24,74.861,74.861,66.313,66.784,527020,0
2007-09-25,66.411,66.411,63.448,63.458,243093,0
2007-09-26,63.631,63.737,61.269,61.811,238512,0
2007-09-27,61.733,62.686,60.288,60.554,308092,0
2007-09-28,60.621,62.524,60.621,61.49,287350,0
2007-10-01,61.5,62.811,61.48,62.639,229021,0
2007-10-02,62.592,63.352,62.068,63.015,163877,0
2007-10-03,62.417,63.41,61.772,62.001,150985,0
2007-10-04,62.368,62.887,61,62.078,118715,0
2007-10-05,62.629,63.727,61.753,62.82,78855,0
2007-10-08,62.811,63.199,62.086,62.447,100270,0
2007-10-09,62.639,63.621,62.223,63.477,78114,0
2007-10-10,63.323,63.323,62.213,62.427,221631,0
2007-10-11,62.734,63.265,61.982,62.011,125331,0
2007-10-12,61.972,62.378,61.24,61.782,95985,0
2007-10-15,61.753,61.791,59.696,59.986,157979,0
2007-10-16,59.946,60.592,59.582,59.659,78625,0
2007-10-17,60.2,60.2,56.669,56.822,370881,0
2007-10-18,56.871,57.382,55.897,56.207,218657,0
2007-10-19,56.158,56.37,53.7,53.7,206448,0
2007-10-22,53.534,54.161,52.842,53.93,156687,0
2007-10-23,54.461,54.568,53.652,54.422,100710,0
2007-10-24,54.247,54.855,53.37,54.577,112920,0
2007-10-25,54.798,55.037,53.671,54.247,108438,0
2007-10-26,54.835,56.852,54.835,56.754,102272,0
2007-10-29,56.939,57.856,54.865,54.989,82509,0
2007-10-30,54.855,55.135,53.862,54.161,117733,0
2007-10-31,54.491,55.407,53.89,55.115,160220,0
2007-11-01,54.519,55.369,51.412,51.412,156085,0
2007-11-02,51.944,53.852,51.115,51.856,104005,0
2007-11-05,51.153,51.827,50.101,51.124,81302,0
2007-11-06,51.115,51.115,48.384,49.937,80096,0
2007-11-07,49.428,49.656,48.471,48.55,129194,0
2007-11-08,48.884,50.016,48.219,49.81,149388,0
2007-11-09,49.33,51.758,49.33,51.007,193288,0
2007-11-12,51.056,53.196,50.825,51.289,143584,0
2007-11-13,51.663,53.409,51.557,53.272,99734,0
2007-11-14,53.379,53.73,51.682,52.091,142472,0
2007-11-15,51.944,53.041,51.537,52.385,104836,0
2007-11-16,52.491,53.341,52.003,52.764,140264,0
2007-11-19,52.298,52.647,51.595,51.748,95217,0
2007-11-20,51.653,52.686,51.056,51.904,91761,0
2007-11-21,51.499,52.346,50.63,50.767,65271,0
2007-11-23,51.066,51.537,50.16,51.143,27605,0
2007-11-26,51.105,51.421,49.732,49.878,75338,0
2007-11-27,50.294,51.325,49.77,51.115,103061,0
2007-11-28,51.577,52.385,51.577,52.158,88978,0
2007-11-29,52.176,53.204,52.176,52.222,68652,0
2007-11-30,52.862,53.447,51.807,51.904,164873,0
2007-12-03,51.983,53.321,51.557,51.567,89252,0
2007-12-04,51.163,53.156,50.649,52.657,160436,0
2007-12-05,53.958,55.125,53.447,54.719,167935,0
2007-12-06,59.734,65.639,57.884,64.673,564609,0
2007-12-07,64.538,65.552,61.577,62.437,214571,0
2007-12-10,62.83,67.199,62.349,66.996,215723,0
2007-12-11,66.842,67.432,63.806,64.326,200312,0
2007-12-12,65.533,66.449,63.218,64.471,165926,0
2007-12-13,63.66,65.415,63.525,64.944,97633,0
2007-12-14,64.781,65.773,63.708,64.124,107049,0
2007-12-17,63.855,64.441,63.256,63.343,113372,0
2007-12-18,63.999,64.441,62.686,64.219,162398,0
2007-12-19,63.979,65.029,63.766,64.791,93724,0
2007-12-20,65.059,66.022,64.624,65.716,128950,0
2007-12-21,66.794,67.825,65.793,66.899,245050,0
2007-12-24,66.889,66.919,65.591,66.775,40059,0
2007-12-26,66.544,69.775,66.07,68.615,93583,0
2007-12-27,68.106,68.272,66.728,66.872,74911,0
2007-12-28,66.784,67.835,66.564,67.016,59794,0
2007-12-31,66.573,67.229,65.194,65.308,78712,0
2008-01-02,65.146,66.363,63.776,66.196,118212,0
2008-01-03,66.196,66.534,64.712,64.887,107552,0
2008-01-04,63.931,66.012,62.437,62.639,102117,0
2008-01-07,62.696,66.042,62.358,65.542,132064,0
2008-01-08,65.726,65.726,61.723,61.831,132901,0
2008-01-09,61.451,62.32,60.698,61.684,173081,0
2008-01-10,61.088,62.126,60.325,61.879,152882,0
2008-01-11,61.269,61.665,60.487,61.269,117705,0
2008-01-14,62.136,62.3,60.641,62.039,101697,0
2008-01-15,61.059,62.223,60.355,61.879,88971,0
2008-01-16,61.84,65.444,61.733,64.953,160575,0
2008-01-17,64.538,65.851,64.134,64.374,153722,0
2008-01-18,64.336,64.336,61.607,62.975,174294,0
2008-01-22,60.815,64.605,60.815,62.592,93266,0
2008-01-23,60.874,63.602,60.063,61.373,207777,0
2008-01-24,61.373,61.84,58.491,58.945,97285,0
2008-01-25,59.754,59.784,56.551,57.343,121916,0
2008-01-28,57.113,60.111,56.532,59.282,56385,0
2008-01-29,59.524,59.524,56.61,57.372,116299,0
2008-01-30,57.074,58.579,56.322,56.437,71144,0
2008-01-31,56.013,58.278,55.037,56.959,98781,0
2008-02-01,57.179,61.107,56.919,61.098,143538,0
2008-02-04,60.805,60.815,58.317,59.175,143710,0
2008-02-05,58.395,59.428,57.623,57.623,69459,0
2008-02-06,58.211,60.093,57.459,57.661,122637,0
2008-02-07,57.43,58.685,56.708,57.248,68233,0
2008-02-08,56.998,58.337,56.417,57.248,87089,0
2008-02-11,57.382,57.778,55.704,56.708,82347,0
2008-02-12,56.89,59.312,56.168,58.569,93513,0
2008-02-13,59.244,60.093,57.981,59.021,62447,0
2008-02-14,58.839,59.214,56.427,56.822,60186,0
2008-02-15,56.399,57.556,54.363,54.798,96357,0
2008-02-19,55.666,55.761,54.701,55.349,164095,0
2008-02-20,55.066,57.141,54.845,56.63,122548,0
2008-02-21,57.122,58.113,54.568,54.932,141123,0
2008-02-22,54.903,55.877,54.025,55.761,295068,0
2008-02-25,55.674,58.733,55.047,57.74,260666,0
2008-02-26,57.238,59.61,55.993,58.472,365048,0
2008-02-27,57.788,60.392,57.576,58.935,175393,0
2008-02-28,58.579,58.82,57.527,58.039,419936,0
2008-02-29,57.228,57.391,55.79,56.427,273172,0
2008-03-03,56.264,56.389,54.903,55.559,456382,0
2008-03-04,54.865,57.027,54.092,56.591,274425,0
2008-03-05,57.275,57.275,55.761,56.437,153559,0
2008-03-06,60.612,62.3,59.195,60.18,329462,0
2008-03-07,59.361,61.24,58.501,58.848,113252,0
2008-03-10,60.708,61.934,59.803,59.803,367039,0
2008-03-11,59.839,62.907,59.839,62.078,238361,0
2008-03-12,62.29,63.14,62.02,62.165,204631,0
2008-03-13,61.431,64.791,61.431,64.614,403768,0
2008-03-14,65.503,66.061,63.914,64.712,301816,0
2008-03-17,63.68,65.503,62.801,63.602,195165,0
2008-03-18,64.934,66.245,63.651,66.216,187537,0
2008-03-19,66.478,66.478,63.894,63.894,169015,0
2008-03-20,64.538,64.953,63.218,64.576,299852,0
2008-03-24,64.868,66.534,64.683,65.773,110412,0
2008-03-25,65.86,65.946,64.489,65.405,104318,0
2008-03-26,65.146,65.146,62.772,64.481,146610,0
2008-03-27,64.673,65.242,62.917,63.835,116323,0
2008-03-28,64.056,64.056,62.782,63.034,94382,0
2008-03-31,62.887,64.519,62.724,64.172,82138,0
2008-04-01,65.059,65.078,63.382,64.364,95297,0
2008-04-02,64.105,65.356,63.766,64.172,80120,0
2008-04-03,63.66,64.683,63.265,63.969,45050,0
2008-04-04,64.219,64.944,63.18,64.403,56981,0
2008-04-07,64.924,65.039,63.727,64.018,47919,0
2008-04-08,63.68,63.68,62.059,62.791,55507,0
2008-04-09,62.995,63.083,60.864,61.5,48592,0
2008-04-10,61.5,63.874,61.5,63.602,66436,0
2008-04-11,62.686,62.744,58.143,58.54,121579,0
2008-04-14,58.366,59.262,56.571,56.679,132303,0
2008-04-15,56.832,57.343,56.042,56.399,65981,0
2008-04-16,56.968,57.507,56.042,57.478,145075,0
2008-04-17,57.333,57.391,56.274,56.746,77431,0
2008-04-18,57.468,57.952,56.988,57.478,87259,0
2008-04-21,57.122,58.113,56.494,56.514,78807,0
2008-04-22,56.129,56.466,54.092,55.213,102407,0
2008-04-23,55.339,56.38,54.597,55.761,96774,0
2008-04-24,55.897,56.919,55.339,56.235,88804,0
2008-04-25,56.456,57.353,54.883,55.78,106127,0
2008-04-28,56.331,57.018,55.974,56.514,139032,0
2008-04-29,56.571,57.141,54.729,55.578,113671,0
2008-04-30,55.887,57.084,54.672,55.54,102911,0
2008-05-01,55.436,59.282,55.339,58.55,138494,0
2008-05-02,59.165,59.302,57.691,58.192,124118,0
2008-05-05,58.202,59.165,57.566,58.676,100399,0
2008-05-06,58.531,60.121,57.991,59.312,153991,0
2008-05-07,59.495,59.592,57.633,57.874,104523,0
2008-05-08,58.001,58.579,56.949,57.258,70070,0
2008-05-09,57.046,61,56.909,59.61,149769,0
2008-05-12,59.592,62.155,59.021,61.211,141161,0
2008-05-13,61.201,61.315,60.525,61.164,49155,0
2008-05-14,61.48,62.378,60.288,61.363,104227,0
2008-05-15,61.558,62.185,61.107,61.791,132312,0
2008-05-16,62.165,62.175,61.259,61.982,62510,0
2008-05-19,61.763,61.888,61.136,61.201,125439,0
2008-05-20,61.249,61.763,60.795,61.249,130347,0
2008-05-21,61.412,61.888,60.757,61.088,76918,0
2008-05-22,61.03,63.727,61.03,62.011,226979,0
2008-05-23,61.655,61.655,59.908,60.883,61223,0
2008-05-27,61.069,62.801,60.42,62.801,70496,0
2008-05-28,63.189,63.66,61.164,63.323,77272,0
2008-05-29,63.18,64.268,61.944,63.534,77395,0
2008-05-30,63.718,64.771,62.562,64.634,120479,0
2008-06-02,64.557,64.557,61.201,63.121,118271,0
2008-06-03,63.458,64.683,61.733,63.941,104343,0
2008-06-04,63.372,64.858,63.093,64.056,93414,0
2008-06-05,66.602,71.513,66.602,70.179,702415,0
2008-06-06,69.303,71.095,68.436,69.747,152987,0
2008-06-09,69.747,72.312,68.185,69.649,298766,0
2008-06-10,69.378,70.752,68.8,69.256,221679,0
2008-06-11,68.936,70.704,68.683,69.237,141602,0
2008-06-12,69.668,71.019,68.693,68.693,113800,0
2008-06-13,69.552,70.817,69.237,70.304,102480,0
2008-06-16,69.902,70.266,68.359,69.303,143423,0
2008-06-17,69.247,69.59,67.519,68.3,167460,0
2008-06-18,67.825,68.578,66.459,67.326,194620,0
2008-06-19,67.151,68.81,66.641,68.388,191384,0
2008-06-20,68.116,68.588,64.924,66.343,219500,0
2008-06-23,66.612,67.287,65.726,66.264,113440,0
2008-06-24,65.581,66.794,63.874,63.874,95237,0
2008-06-25,63.835,64.839,63.256,64.228,104873,0
2008-06-26,63.333,64.752,62.83,63.534,113323,0
2008-06-27,63.285,64.423,61.201,61.509,476397,0
2008-06-30,61.665,62.165,60.592,60.825,160017,0
2008-07-01,60.544,62.554,59.734,61.704,167905,0
2008-07-02,61.548,63.42,60.641,60.883,163628,0
2008-07-03,61.117,61.782,59.572,60.874,63713,0
2008-07-07,61.201,61.763,59.272,59.553,119780,0
2008-07-08,59.774,61.733,59.088,61.548,150478,0
2008-07-09,61.694,62.85,59.514,59.62,82365,0
2008-07-10,59.659,60.951,58.886,59.839,136289,0
2008-07-11,59.428,62.447,59.069,62.368,97700,0
2008-07-14,62.667,62.85,60.971,61.393,69257,0
2008-07-15,60.815,63.563,58.829,62.466,79365,0
2008-07-16,62.966,66.196,62.3,65.356,128911,0
2008-07-17,65.289,66.022,64.037,65.745,64995,0
2008-07-18,65.687,66.235,63.438,63.979,78228,0
2008-07-21,64.085,64.509,62.706,64.075,56430,0
2008-07-22,63.621,65.601,62.744,65.513,87436,0
2008-07-23,65.552,66.304,65.029,65.552,40369,0
2008-07-24,65.984,67.99,63.766,67.529,100048,0
2008-07-25,68.067,69.043,65.706,68.55,76996,0
2008-07-28,68.086,68.086,65.533,66.003,75947,0
2008-07-29,66.264,70.092,66.264,68.995,107803,0
2008-07-30,69.436,70.207,66.012,69.961,74387,0
2008-07-31,69.005,71.095,68.262,70.576,107298,0
2008-08-01,70.362,70.391,65.753,66.939,204956,0
2008-08-04,67.046,67.046,64.944,65.678,80502,0
2008-08-05,66.216,68.493,64.858,68.35,66110,0
2008-08-06,68.33,68.81,65.385,68.029,101553,0
2008-08-07,67.682,69.015,66.254,68.956,68392,0
2008-08-08,68.878,71.589,66.534,70.8,81521,0
2008-08-11,70.227,74.193,69.727,72.196,106893,0
2008-08-12,72.119,72.206,69.552,70.79,65615,0
2008-08-13,70.625,71.848,69.561,71.201,96087,0
2008-08-14,70.713,72.331,69.805,72.186,43856,0
2008-08-15,73.035,73.952,71.26,71.838,82736,0
2008-08-18,72.255,73.229,70.102,70.645,91465,0
2008-08-19,70.121,70.655,67.798,68.165,94687,0
2008-08-20,68.243,68.897,65.802,65.841,113541,0
2008-08-21,65.395,65.503,63.874,64.981,68386,0
2008-08-22,65.251,67.825,65.127,67.654,47356,0
2008-08-25,67.539,67.539,64.163,64.172,76053,0
2008-08-26,64.047,65.937,63.17,65.327,51045,0
2008-08-27,65.213,66.746,64.962,64.991,61075,0
2008-08-28,65.088,67.701,65.088,66.176,68458,0
2008-08-29,65.773,66.515,64.557,65.289,69793,0
2008-09-02,66.381,67.461,63.238,63.718,93803,0
2008-09-03,63.18,66.66,63.18,65.347,169944,0
2008-09-04,64.906,66.419,61.907,62.03,96626,0
2008-09-05,61.763,63.265,60.497,61.154,47270,0
2008-09-08,62.715,64.124,61.982,63.025,45063,0
2008-09-09,63.208,64.278,61.907,61.916,66113,0
2008-09-10,62.936,63.708,60.278,62.715,48731,0
2008-09-11,62.145,63.602,62.145,63.15,43497,0
2008-09-12,62.887,62.887,60.487,61.01,65373,0
2008-09-15,60.288,61.963,59.389,59.438,71545,0
2008-09-16,58.829,64.115,57.914,61.393,138607,0
2008-09-17,60.631,66.294,57.487,58.579,126213,0
2008-09-18,59.504,62.869,57.759,61.655,146033,0
2008-09-19,64.191,66.978,61.684,64.326,292508,0
2008-09-22,64.163,66.098,61.287,61.934,107096,0
2008-09-23,62.086,62.086,58.886,60.335,85729,0
2008-09-24,62.879,62.879,51.739,51.847,343222,0
2008-09-25,55.233,57.595,53.852,54.719,235197,0
2008-09-26,54.481,54.481,50.748,51.095,225252,0
2008-09-29,50.458,50.679,45.953,47.342,232773,0
2008-09-30,47.961,48.655,46.696,47.99,217311,0
2008-10-01,47.574,47.574,42.288,44.604,557931,0
2008-10-02,44.13,44.545,42.695,43.013,272788,0
2008-10-03,43.417,45.828,43.388,44.295,228988,0
2008-10-06,43.445,45.327,42,44.575,333456,0
2008-10-07,44.383,45.953,41.896,42.085,212733,0
2008-10-08,41.605,43.659,40.343,40.582,323310,0
2008-10-09,41.266,41.981,37.101,37.15,196299,0
2008-10-10,35.402,36.974,33.34,36.057,304744,0
2008-10-13,36.936,39.917,33.57,39.792,298134,0
2008-10-14,41.2,42.221,39.618,40.871,228836,0
2008-10-15,40.63,40.9,38.749,38.798,93451,0
2008-10-16,38.942,40.697,36.772,40.553,196773,0
2008-10-17,39.068,41.73,38.788,39.936,150160,0
2008-10-20,40.408,41.353,38.798,41.276,95007,0
2008-10-21,40.63,41.848,39.733,40.352,88893,0
2008-10-22,39.888,41.247,39.367,39.965,118789,0
2008-10-23,40.237,40.237,36.311,37.456,100589,0
2008-10-24,34.603,37.681,34.603,36.542,107258,0
2008-10-27,36.028,38.511,33.426,34.304,182923,0
2008-10-28,34.865,37.613,33.754,37.341,207641,0
2008-10-29,37.728,39.261,36.724,38.171,177831,0
2008-10-30,39.068,40.408,38.103,39.811,109684,0
2008-10-31,39.56,43.939,39.473,42.589,278485,0
2008-11-03,39.898,41.536,39.694,40.852,217879,0
2008-11-04,41.324,42.435,38.2,39.975,190719,0
2008-11-05,39.415,40.313,37.266,37.534,153312,0
2008-11-06,37.294,38.972,37.219,37.219,117856,0
2008-11-07,37.613,38.798,37.12,38.19,191413,0
2008-11-10,39.03,39.318,36.272,37.238,249038,0
2008-11-11,36.974,39.54,36.849,37.872,210761,0
2008-11-12,37.371,37.941,35.209,35.228,99437,0
2008-11-13,35.52,38.21,33.676,37.978,121109,0
2008-11-14,35.723,39.087,35.713,37.766,187468,0
2008-11-17,37.505,38.933,36.647,37.13,87110,0
2008-11-18,37.169,38.017,34.729,35.914,110030,0
2008-11-19,35.944,36.868,33.637,33.735,145581,0
2008-11-20,33.493,34.063,30.957,31.159,123844,0
2008-11-21,31.536,32.519,28.027,31.864,198505,0
2008-11-24,32.173,34.101,30.282,34.063,166050,0
2008-11-25,34.343,35.295,32.817,35.202,145097,0
2008-11-26,34.313,36.984,33.9,36.906,110861,0
2008-11-28,36.291,37.921,35.866,37.671,36612,0
2008-12-01,36.734,37.698,34.168,34.505,131102,0
2008-12-02,35.315,36.134,33.676,36.076,129016,0
2008-12-03,35.095,36.647,34.4,35.569,156394,0
2008-12-04,35.163,37.091,34.245,34.837,119031,0
2008-12-05,34.409,36.936,34.12,36.916,120062,0
2008-12-08,37.968,40.032,37.833,39.985,120396,0
2008-12-09,32.777,32.777,27.88,28.594,616379,0
2008-12-10,28.239,31.275,28.211,30.079,325490,0
2008-12-11,29.665,29.878,28.382,29.502,305890,0
2008-12-12,28.729,30.321,28.258,29.975,294729,0
2008-12-15,30.032,30.147,25.653,26.415,313799,0
2008-12-16,26.964,27.667,26.047,27.371,350113,0
2008-12-17,27.157,27.657,26.571,26.772,231886,0
2008-12-18,27.648,27.648,25.97,26.309,189140,0
2008-12-19,26.753,26.867,25.423,26.781,464016,0
2008-12-22,26.781,27.371,25.373,26.086,179315,0
2008-12-23,25.702,26.541,25.179,25.519,170257,0
2008-12-24,25.607,26.115,25.189,25.999,66090,0
2008-12-26,26.009,26.301,25.673,25.95,155850,0
2008-12-29,25.799,26.174,25.741,25.837,83828,0
2008-12-30,26.086,26.503,25.692,26.038,86153,0
2008-12-31,26.029,26.503,25.856,26.309,146859,0
2009-01-02,26.347,27.45,25.97,27.157,79611,0
2009-01-05,27.821,27.841,26.954,27.401,148052,0
2009-01-06,27.705,27.997,27.099,27.43,206377,0
2009-01-07,27.177,27.226,26.038,26.6,180507,0
2009-01-08,26.59,27.303,26.223,26.934,215642,0
2009-01-09,26.857,27.303,25.902,25.999,103888,0
2009-01-12,26.038,26.522,25.779,26.076,162985,0
2009-01-13,26.038,26.649,25.875,25.98,168967,0
2009-01-14,25.732,26.639,25.344,25.569,128739,0
2009-01-15,25.617,26.291,24.893,26.223,121975,0
2009-01-16,26.356,26.483,25.044,25.94,117191,0
2009-01-20,25.692,25.893,24.612,24.933,184020,0
2009-01-21,25.091,26.531,24.583,26.327,99857,0
2009-01-22,25.893,26.58,25.722,26.105,158328,0
2009-01-23,25.76,25.76,24.224,24.456,158378,0
2009-01-26,24.602,25.51,24.15,24.719,229629,0
2009-01-27,24.574,25.071,24.349,24.787,161977,0
2009-01-28,25.081,25.902,24.738,25.829,202941,0
2009-01-29,25.789,25.799,24.456,25.063,133930,0
2009-01-30,24.989,24.997,23.753,24.111,177245,0
2009-02-02,23.743,24.671,23.521,24.505,129794,0
2009-02-03,24.622,25.96,24.524,25.663,157591,0
2009-02-04,25.692,27.459,25.549,26.819,151516,0
2009-02-05,26.819,28.046,26.59,27.997,130484,0
2009-02-06,28.153,28.808,27.919,28.526,155477,0
2009-02-09,28.335,28.72,26.983,27.811,248640,0
2009-02-10,27.581,28.027,27.099,27.313,134730,0
2009-02-11,27.535,28.602,27.469,28.23,131802,0
2009-02-12,27.89,28.991,27.638,28.894,187284,0
2009-02-13,29.001,30.37,28.836,29.626,205052,0
2009-02-17,29.058,29.598,28.827,28.894,201126,0
2009-02-18,29.019,29.307,28.458,28.671,85711,0
2009-02-19,29.077,29.127,28.536,28.884,101849,0
2009-02-20,28.43,28.827,27.968,28.545,116276,0
2009-02-23,28.622,28.739,27.167,27.332,101379,0
2009-02-24,27.773,28.249,26.743,27.489,144498,0
2009-02-25,27.255,27.793,26.696,27.226,105669,0
2009-02-26,27.535,28.221,26.896,27.381,112441,0
2009-02-27,27.07,27.544,26.819,27.246,122848,0
2009-03-02,26.974,26.974,26.105,26.309,157101,0
2009-03-03,26.696,26.715,25.344,25.413,120334,0
2009-03-04,25.702,26.291,24.913,25.607,167330,0
2009-03-05,24.923,27.118,24.592,25.237,210573,0
2009-03-06,25.519,26.125,25.247,26.038,110945,0
2009-03-09,25.829,26.376,25.286,26.309,102723,0
2009-03-10,26.829,29.781,26.066,29.723,153280,0
2009-03-11,29.84,30.572,29.326,29.878,238312,0
2009-03-12,29.83,31.451,29.606,31.111,129989,0
2009-03-13,31.422,32.163,31.054,31.739,90974,0
2009-03-16,32.037,32.769,31.527,31.749,115559,0
2009-03-17,31.633,32.358,30.767,31.806,106714,0
2009-03-18,31.73,32.48,30.137,32.289,116175,0
2009-03-19,32.598,32.598,30.378,30.445,168533,0
2009-03-20,30.747,31.324,29.424,29.521,197255,0
2009-03-23,30.174,31.576,29.384,31.48,111762,0
2009-03-24,30.928,31.431,30.331,30.435,67638,0
2009-03-25,30.823,31.471,29.289,30.785,92269,0
2009-03-26,31.159,32.48,30.542,32.471,125813,0
2009-03-27,31.93,32.251,31.024,31.044,68917,0
2009-03-30,30.292,30.513,29.492,30.36,68249,0
2009-03-31,30.804,32.056,30.37,30.88,84652,0
2009-04-01,30.572,31.921,30.572,31.864,104562,0
2009-04-02,32.443,33.359,31.518,32.797,122520,0
2009-04-03,32.827,33.225,32.173,33.225,48992,0
2009-04-06,32.797,33.359,31.382,33.002,65370,0
2009-04-07,32.664,33.861,32.549,32.702,81952,0
2009-04-08,32.836,33.579,32.309,32.656,72551,0
2009-04-09,33.225,34.236,32.608,33.969,114062,0
2009-04-13,33.483,34.101,33.243,33.608,57913,0
2009-04-14,33.022,33.598,31.044,32.076,159197,0
2009-04-15,31.968,33.31,31.614,32.769,105207,0
2009-04-16,32.787,33.1,32.056,32.817,100996,0
2009-04-17,32.925,33.861,32.183,33.521,143861,0
2009-04-20,32.935,33.588,31.566,32.163,98051,0
2009-04-21,32.096,33.032,31.959,32.646,68623,0
2009-04-22,32.027,33.061,32.027,32.183,132992,0
2009-04-23,32.046,33.735,30.938,33.041,204798,0
2009-04-24,33.359,35.752,32.578,35.325,173655,0
2009-04-27,34.778,35.315,34.101,34.381,110091,0
2009-04-28,34.072,34.931,33.9,34.255,65857,0
2009-04-29,34.632,34.997,33.949,34.652,81500,0
2009-04-30,34.874,35.905,34.313,35.105,122595,0
2009-05-01,34.959,36.086,34.874,35.982,84427,0
2009-05-04,36.349,36.533,35.675,36.418,64472,0
2009-05-05,36.134,36.398,35.732,36.242,128431,0
2009-05-06,36.321,36.552,35.752,36.242,67254,0
2009-05-07,36.552,36.647,35.373,36.321,85165,0
2009-05-08,36.589,37.738,36.232,37.101,77926,0
2009-05-11,36.849,37.823,36.782,37.101,48170,0
2009-05-12,37.081,37.456,36.311,36.858,58027,0
2009-05-13,36.379,37.13,36.213,36.608,88503,0
2009-05-14,36.704,37.833,36.515,37.091,67342,0
2009-05-15,37.013,37.266,36.447,37.081,140166,0
2009-05-18,37.418,37.823,36.571,37.199,135061,0
2009-05-19,37.294,37.485,36.647,36.898,84661,0
2009-05-20,37.285,37.842,36.753,36.878,83917,0
2009-05-21,36.772,37.351,36.456,36.906,80767,0
2009-05-22,37.004,37.603,36.598,36.647,53111,0
2009-05-26,36.647,37.033,35.866,36.495,160920,0
2009-05-27,36.164,37.39,35.442,35.589,68450,0
2009-05-28,35.742,36.213,34.603,35.154,77074,0
2009-05-29,35.144,35.569,34.486,35.192,70448,0
2009-06-01,35.656,36.657,35.589,35.828,93572,0
2009-06-02,35.742,37.794,35.461,37.371,88816,0
2009-06-03,37.266,37.515,35.752,36.974,108900,0
2009-06-04,37.12,37.16,35.924,37.081,141673,0
2009-06-05,32.309,36.164,32.309,33.31,397237,0
2009-06-08,33.13,33.627,32.203,33.33,160361,0
2009-06-09,33.389,34.054,33.051,33.426,79374,0
2009-06-10,33.579,34.129,33.1,34.063,106259,0
2009-06-11,34.046,35.627,33.56,35.461,122248,0
2009-06-12,35.134,36.301,34.729,35.723,129664,0
2009-06-15,35.383,36.418,35.228,36.183,148890,0
2009-06-16,36.428,36.515,35.51,35.569,121121,0
2009-06-17,35.451,36.019,35.056,35.066,69330,0
2009-06-18,34.931,35.963,34.428,35.54,110490,0
2009-06-19,36.019,36.291,35.685,36.124,94378,0
2009-06-22,35.886,36.223,34.865,35.759,176938,0
2009-06-23,35.895,35.905,34.749,35.247,85404,0
2009-06-24,35.344,35.383,34.343,35.295,99828,0
2009-06-25,34.95,36.242,34.788,36.183,78716,0
2009-06-26,35.828,36.116,34.632,35.335,236969,0
2009-06-29,35.383,35.992,34.94,35.818,68466,0
2009-06-30,35.828,36.057,35.295,35.637,31716,0
2009-07-01,35.924,36.744,35.481,36.124,91406,0
2009-07-02,35.759,36.301,34.739,34.769,54226,0
2009-07-06,34.892,34.94,33.9,34.226,59117,0
2009-07-07,34.343,34.827,33.92,33.92,61311,0
2009-07-08,33.969,34.563,32.974,33.57,100953,0
2009-07-09,33.588,33.588,32.787,32.787,84588,0
2009-07-10,32.787,33.177,32.366,32.559,90482,0
2009-07-13,32.578,33.12,32.406,33.032,125607,0
2009-07-14,32.954,33.197,32.673,32.974,55307,0
2009-07-15,33.177,33.483,32.925,33.252,146517,0
2009-07-16,33.061,34.701,32.984,34.457,104594,0
2009-07-17,34.554,34.681,34.008,34.525,60439,0
2009-07-20,34.642,34.642,33.754,34.409,31842,0
2009-07-21,34.467,34.711,34.046,34.515,23502,0
2009-07-22,34.313,35.134,34.313,34.978,40056,0
2009-07-23,34.827,36.994,34.749,36.84,115005,0
2009-07-24,36.858,37.718,36.408,37.651,79259,0
2009-07-27,37.485,37.941,36.888,37.13,32440,0
2009-07-28,36.801,37.708,36.714,37.371,34700,0
2009-07-29,36.994,37.209,36.203,36.466,29224,0
2009-07-30,36.965,37.641,36.349,37.294,51571,0
2009-07-31,37.12,37.515,36.515,36.562,47694,0
2009-08-03,37.101,38.521,37.043,38.511,125577,0
2009-08-04,38.247,39.445,38.238,38.71,37748,0
2009-08-05,36.676,36.686,35.432,35.53,93847,0
2009-08-06,35.589,35.732,34.515,34.583,68627,0
2009-08-07,35.125,35.125,34.778,34.847,57503,0
2009-08-10,34.661,35.675,34.544,35.305,73771,0
2009-08-11,35.173,35.637,33.774,34.111,87619,0
2009-08-12,34.245,35.954,34.245,35.769,132693,0
2009-08-13,35.944,35.944,34.525,34.818,28620,0
2009-08-14,34.883,35.383,33.483,33.959,34498,0
2009-08-17,33.473,34.313,33.473,34.063,50901,0
2009-08-18,34.197,34.534,33.598,34.111,30121,0
2009-08-19,34.054,34.818,34.008,34.554,31680,0
2009-08-20,34.381,35.335,34.381,35.276,34968,0
2009-08-21,35.665,36.359,35.228,36.011,64918,0
2009-08-24,36.086,36.476,35.886,36.321,19686,0
2009-08-25,36.369,36.571,35.759,36.076,25084,0
2009-08-26,35.944,36.086,35.373,35.53,43810,0
2009-08-27,35.373,35.713,34.856,35.267,22567,0
2009-08-28,35.422,35.589,34.632,34.729,25474,0
2009-08-31,34.428,34.642,33.647,34.285,55596,0
2009-09-01,34.008,34.978,33.369,33.455,35591,0
2009-09-02,33.369,33.754,33.148,33.215,35058,0
2009-09-03,33.483,33.503,32.915,33.407,24207,0
2009-09-04,33.446,34.749,33.148,34.632,55664,0
2009-09-08,34.632,34.847,33.988,34.622,22825,0
2009-09-09,34.505,35.598,33.715,35.54,27443,0
2009-09-10,35.54,35.992,35.209,35.982,18155,0
2009-09-11,36.019,36.418,35.685,35.713,19818,0
2009-09-14,35.695,35.876,35.363,35.51,26301,0
2009-09-15,35.442,36.057,35.442,35.723,41735,0
2009-09-16,35.713,35.992,35.491,35.723,54457,0
2009-09-17,35.779,36.476,35.55,36.418,47735,0
2009-09-18,36.495,36.638,34.361,34.874,154392,0
2009-09-21,34.729,34.959,34.245,34.343,48071,0
2009-09-22,34.448,34.711,33.359,33.57,63575,0
2009-09-23,33.667,35.559,33.667,34.467,119662,0
2009-09-24,34.486,34.719,33.783,34.554,99961,0
2009-09-25,34.226,35.383,32.017,35.276,262500,0
2009-09-28,35.267,35.924,34.448,35.695,130746,0
2009-09-29,35.627,35.905,35.432,35.685,103817,0
2009-09-30,35.732,36.019,34.987,35.704,180870,0
2009-10-01,35.442,35.779,35.134,35.637,124039,0
2009-10-02,35.589,35.828,34.997,35.55,82664,0
2009-10-05,35.665,35.828,35.095,35.779,64900,0
2009-10-06,35.858,35.895,35.53,35.895,68312,0
2009-10-07,35.656,35.973,35.589,35.818,48575,0
2009-10-08,36.144,36.628,35.685,36.134,52537,0
2009-10-09,36.011,36.936,35.963,36.772,85750,0
2009-10-12,36.956,38.094,36.956,37.872,118565,0
2009-10-13,37.949,38.846,37.949,38.623,75325,0
2009-10-14,38.729,39.048,38.374,38.71,68957,0
2009-10-15,38.247,38.404,37.786,38.037,43148,0
2009-10-16,37.901,38.266,37.14,37.341,62566,0
2009-10-19,37.564,38.219,37.13,37.941,47613,0
2009-10-20,37.872,37.872,36.744,37.189,43749,0
2009-10-21,37.219,38.257,37.14,38.162,83860,0
2009-10-22,37.998,39.04,37.921,39.02,51011,0
2009-10-23,39.01,39.415,38.296,38.72,71228,0
2009-10-26,38.865,39.792,37.554,37.623,124177,0
2009-10-27,37.708,39.483,37.623,38.914,76453,0
2009-10-28,38.982,39.29,38.162,38.404,57732,0
2009-10-29,38.72,38.894,37.228,37.322,54750,0
2009-10-30,37.004,37.313,35.905,36.011,66254,0
2009-11-02,36.096,36.495,35.335,35.799,47768,0
2009-11-03,35.461,35.759,34.987,35.675,37209,0
2009-11-04,35.818,36.106,35.228,35.276,45001,0
2009-11-05,35.617,36.154,35.163,36.086,56304,0
2009-11-06,35.704,36.515,35.695,35.818,20091,0
2009-11-09,36.086,36.801,36.086,36.232,41821,0
2009-11-10,36.183,37.351,35.924,37.081,51712,0
2009-11-11,37.304,37.371,36.321,36.666,24908,0
2009-11-12,36.589,36.878,35.617,36.116,42419,0
2009-11-13,36.106,36.505,35.344,36.398,24978,0
2009-11-16,36.744,38.652,36.428,38.423,53911,0
2009-11-17,38.394,38.53,37.613,38.472,20243,0
2009-11-18,38.364,39.415,38.364,39.3,38193,0
2009-11-19,38.99,39.3,37.756,38.103,30540,0
2009-11-20,37.776,38.481,36.956,37.681,32956,0
2009-11-23,37.738,38.904,37.708,38.2,37469,0
2009-11-24,38.335,39.512,37.931,39.396,30886,0
2009-11-25,39.463,40.515,39.463,40.051,41006,0
2009-11-27,39.116,39.694,38.749,38.759,19729,0
2009-11-30,38.7,39.068,37.681,39.068,70814,0
2009-12-01,39.244,39.358,38.472,38.865,37269,0
2009-12-02,38.759,39.714,38.423,38.596,55176,0
2009-12-03,38.818,39.106,37.39,37.515,54026,0
2009-12-04,37.988,38.384,37.199,37.593,99615,0
2009-12-07,37.641,37.814,36.589,36.696,83891,0
2009-12-08,36.579,37.332,35.695,35.866,113691,0
2009-12-09,35.704,36.33,35.402,35.934,62660,0
2009-12-10,34.333,35.354,33.676,34.381,572121,0
2009-12-11,34.612,35.267,34.158,34.856,84801,0
2009-12-14,34.827,35.144,34.391,34.818,95942,0
2009-12-15,34.847,35.115,34.583,34.719,51721,0
2009-12-16,35.036,35.036,34.544,34.749,54809,0
2009-12-17,34.467,34.554,33.177,33.588,51858,0
2009-12-18,33.667,34.4,33.349,34.4,226779,0
2009-12-21,34.4,34.959,34.313,34.788,67055,0
2009-12-22,34.959,35.154,34.583,34.808,65453,0
2009-12-23,34.798,34.912,34.448,34.729,78620,0
2009-12-24,34.729,34.959,34.729,34.912,12468,0
2009-12-28,35.818,37.062,35.818,36.515,174735,0
2009-12-29,36.686,36.763,36.144,36.696,59210,0
2009-12-30,36.398,37.199,36.398,37.16,133806,0
2009-12-31,37.13,37.794,37.071,37.14,79014,0
2010-01-04,37.544,37.661,36.542,37.495,79718,0
2010-01-05,37.351,37.794,36.916,37.593,88935,0
2010-01-06,37.794,38.094,36.84,37.15,91374,0
2010-01-07,37.209,37.718,36.858,37.671,102543,0
2010-01-08,37.968,39.087,37.776,38.404,380865,0
2010-01-11,38.577,38.652,37.823,38.605,88526,0
2010-01-12,38.491,38.568,38.064,38.374,54216,0
2010-01-13,38.53,38.53,37.814,38.143,84151,0
2010-01-14,38.153,38.501,37.931,38.238,77791,0
2010-01-15,38.414,38.53,37.651,37.998,81649,0
2010-01-19,37.949,38.568,37.911,38.074,38619,0
2010-01-20,37.804,38.047,37.14,37.525,79162,0
2010-01-21,37.456,37.574,36.019,36.106,86336,0
2010-01-22,36.173,36.811,36.173,36.476,90899,0
2010-01-25,36.84,36.858,36.486,36.734,41813,0
2010-01-26,36.744,38.228,36.571,38.074,145217,0
2010-01-27,37.804,38.623,37.574,38.577,118852,0
2010-01-28,38.577,38.846,38.276,38.71,101061,0
2010-01-29,38.818,39.01,38.577,38.577,191744,0
2010-02-01,38.808,38.808,37.901,38.587,45229,0
2010-02-02,38.671,39.02,38.452,38.69,53761,0
2010-02-03,38.681,38.982,37.958,38.442,51473,0
2010-02-04,38.315,38.315,36.486,36.956,87678,0
2010-02-05,36.916,36.926,36.106,36.792,52538,0
2010-02-08,36.657,36.734,36.019,36.515,45175,0
2010-02-09,36.868,37.14,36.466,37.071,50970,0
2010-02-10,36.849,37.189,36.262,37.062,26262,0
2010-02-11,37.053,37.228,36.183,37.179,32369,0
2010-02-12,36.926,37.476,36.466,37.476,31356,0
2010-02-16,37.623,37.756,37.033,37.756,23030,0
2010-02-17,37.833,38.442,37.786,38.442,24789,0
2010-02-18,38.296,39.31,38.296,39.3,30823,0
2010-02-19,39.3,39.656,38.632,39.53,84663,0
2010-02-22,39.512,40.217,39,40.109,38421,0
2010-02-23,39.724,40.265,39.579,39.965,73481,0
2010-02-24,40.119,40.773,39.55,40.06,58151,0
2010-02-25,39.714,40.64,39.579,40.505,38811,0
2010-02-26,40.362,40.362,39.521,39.83,58600,0
2010-03-01,39.945,40.979,39.945,40.813,52564,0
2010-03-02,40.969,41.305,40.371,41.286,30865,0
2010-03-03,41.372,41.896,41.209,41.296,56575,0
2010-03-04,41.498,41.498,40.437,41.008,27294,0
2010-03-05,41.067,41.952,40.92,41.516,185710,0
2010-03-08,41.605,41.942,41.372,41.681,35533,0
2010-03-09,41.441,41.779,40.765,40.91,63304,0
2010-03-10,46.139,46.783,40.803,42.25,366154,0
2010-03-11,42.25,42.666,41.75,42.356,108613,0
2010-03-12,42.724,42.724,41.047,41.296,81542,0
2010-03-15,41.392,42.067,40.505,41.228,65557,0
2010-03-16,41.372,41.711,41.115,41.276,47649,0
2010-03-17,41.219,41.896,41.219,41.74,46613,0
2010-03-18,41.828,42,41.459,41.75,29592,0
2010-03-19,42.02,42.02,40.109,40.63,129363,0
2010-03-22,40.572,41.876,40.227,41.247,43704,0
2010-03-23,41.372,41.372,40.505,40.842,54571,0
2010-03-24,40.602,40.9,39.85,39.945,51532,0
2010-03-25,40.188,40.773,39.214,39.244,47873,0
2010-03-26,39.338,39.84,38.875,39,68343,0
2010-03-29,39.28,40.139,39.28,40.139,57944,0
2010-03-30,40.168,41.779,40.129,41.605,76426,0
2010-03-31,41.353,42.029,40.688,41.209,80224,0
2010-04-01,41.449,42.075,41.171,41.923,46386,0
2010-04-05,42.144,43.176,42.067,43.176,89981,0
2010-04-06,42.934,43.166,42.589,42.772,68481,0
2010-04-07,42.53,43.138,42.53,42.676,42605,0
2010-04-08,42.445,42.877,42.405,42.82,63621,0
2010-04-09,42.916,43.871,42.916,43.842,151490,0
2010-04-12,43.784,43.784,42.857,43.321,77671,0
2010-04-13,43.388,43.494,43.215,43.465,59916,0
2010-04-14,43.736,44.256,43.475,44.188,46058,0
2010-04-15,43.997,44.45,43.919,44.246,81396,0
2010-04-16,44.285,44.998,43.612,44.159,129009,0
2010-04-19,44.139,44.374,43.301,43.563,49928,0
2010-04-20,43.832,43.958,43.524,43.949,49790,0
2010-04-21,43.852,44.73,43.852,44.672,82517,0
2010-04-22,44.217,44.217,42.925,43.968,84936,0
2010-04-23,44.069,44.957,43.865,44.784,43181,0
2010-04-26,44.614,45.056,44.459,45.047,107275,0
2010-04-27,44.988,45.376,44.575,44.874,67216,0
2010-04-28,44.344,45.357,44.344,45.192,64623,0
2010-04-29,45.501,46.416,45.327,46.388,75203,0
2010-04-30,46.254,46.541,45.724,46.119,177279,0
2010-05-03,46.407,46.851,46.109,46.823,55582,0
2010-05-04,46.303,46.561,45.983,46.186,102304,0
2010-05-05,45.837,46.225,44.682,44.691,60672,0
2010-05-06,44.374,44.739,41.228,42.973,90500,0
2010-05-07,43.042,43.042,41.441,41.76,87374,0
2010-05-10,43.215,43.311,41.209,42.897,103020,0
2010-05-11,42.435,43.408,41.818,43.321,55421,0
2010-05-12,43.398,45.192,42.762,45.095,54461,0
2010-05-13,44.836,45.607,44.779,45.066,53194,0
2010-05-14,44.769,45.086,44.074,44.826,72864,0
2010-05-17,45.162,45.963,43.631,45.569,84366,0
2010-05-18,46.09,46.09,43.736,43.958,50879,0
2010-05-19,43.852,44.487,42.801,42.867,40920,0
2010-05-20,42.01,42.183,40.89,40.939,102691,0
2010-05-21,40.399,40.745,39.782,40.437,148491,0
2010-05-24,40.456,40.64,39.869,39.936,41560,0
2010-05-25,40.265,41.905,39.888,41.672,69394,0
2010-05-26,42.183,42.877,41.256,41.324,94752,0
2010-05-27,42.105,42.628,41.623,42.318,55189,0
2010-05-28,42.154,42.473,41.613,41.681,56039,0
2010-06-01,41.286,42.724,40.485,40.515,59743,0
2010-06-02,40.697,42.029,40.06,41.971,69807,0
2010-06-03,42.221,42.559,41.711,42.415,33746,0
2010-06-04,41.372,42.298,39.253,40.524,106154,0
2010-06-07,40.755,41.344,39.907,40.697,67088,0
2010-06-08,40.716,42.405,40.427,42.298,86671,0
2010-06-09,42.772,42.973,41.556,42.337,69869,0
2010-06-10,42.983,44.055,41.886,43.736,139936,0
2010-06-11,43.465,45.884,43.465,45.153,85687,0
2010-06-14,45.607,46.283,45.319,45.818,50697,0
2010-06-15,45.856,46.109,45.162,45.241,145961,0
2010-06-16,44.806,45.454,44.412,45.027,80584,0
2010-06-17,45.319,45.569,44.682,45.521,47937,0
2010-06-18,45.724,45.904,45.259,45.625,142601,0
2010-06-21,46.293,46.619,45.221,45.789,36281,0
2010-06-22,46.002,46.157,44.285,44.374,42917,0
2010-06-23,44.364,44.759,44.084,44.459,37025,0
2010-06-24,44.159,44.487,44.074,44.364,65121,0
2010-06-25,44.354,44.998,44.084,44.988,107860,0
2010-06-28,45.501,45.501,44.769,45.133,19922,0
2010-06-29,44.374,44.988,44.344,44.575,59772,0
2010-06-30,44.71,44.921,43.807,43.886,37227,0
2010-07-01,44.111,44.149,42.308,43.465,35618,0
2010-07-02,43.774,44.149,42.24,43.455,36304,0
2010-07-06,43.822,44.159,42.144,42.288,50975,0
2010-07-07,42.549,43.514,41.971,43.34,56320,0
2010-07-08,43.736,43.958,43.301,43.832,48034,0
2010-07-09,43.891,44.324,43.832,44.266,32230,0
2010-07-12,44.198,44.217,43.455,43.475,30835,0
2010-07-13,44.12,44.884,43.09,44.711,44890,0
2010-07-14,44.431,44.846,44.344,44.826,48330,0
2010-07-15,44.874,45.066,44.315,44.884,52859,0
2010-07-16,44.565,44.836,43.455,43.852,55658,0
2010-07-19,43.842,43.871,42.743,43.484,29851,0
2010-07-20,42.934,43.166,42.346,42.954,65453,0
2010-07-21,43.33,43.33,42.085,42.366,42101,0
2010-07-22,42.964,43.987,42.964,43.592,66578,0
2010-07-23,43.34,44.913,42.298,44.555,51515,0
2010-07-26,44.806,45.347,44.344,44.874,71605,0
2010-07-27,45.327,45.645,44.364,44.836,36685,0
2010-07-28,44.614,45.056,43.264,43.301,94639,0
2010-07-29,43.755,44.344,42.857,43.612,59658,0
2010-07-30,42.954,44.217,42.666,43.852,43009,0
2010-08-02,44.536,45.017,44.208,44.594,40381,0
2010-08-03,44.383,44.585,43.148,43.37,35903,0
2010-08-04,43.455,44.208,43.195,43.465,36135,0
2010-08-05,43.11,43.494,42.877,42.877,15877,0
2010-08-06,42.298,43.032,41.536,42.174,69587,0
2010-08-09,42.549,42.762,42.174,42.559,38055,0
2010-08-10,42.048,42.695,41.181,41.769,45288,0
2010-08-11,41.067,41.507,40.002,40.285,74786,0
2010-08-12,40.002,40.456,39.753,39.927,51907,0
2010-08-13,39.694,40.012,39.02,39.377,43938,0
2010-08-16,39.04,40.285,38.632,39.811,32293,0
2010-08-17,40.295,40.91,40.198,40.524,48477,0
2010-08-18,40.524,41.362,40.313,40.823,30146,0
2010-08-19,40.65,40.92,39.377,39.473,43495,0
2010-08-20,39.175,39.811,38.577,39.02,33158,0
2010-08-23,39.234,40.265,38.865,39.02,23990,0
2010-08-24,38.558,38.904,37.814,38.404,31701,0
2010-08-25,38.113,40.129,37.872,39.704,61225,0
2010-08-26,39.763,40.158,39.377,39.772,31457,0
2010-08-27,40.198,40.688,39.483,40.515,29187,0
2010-08-30,40.333,41.276,39.84,39.955,88422,0
2010-08-31,39.991,40.415,39.633,39.875,50256,0
2010-09-01,40.562,41.143,40.207,40.475,51271,0
2010-09-02,40.745,41.135,39.985,40.697,39005,0
2010-09-03,41.238,41.431,40.621,41.135,27349,0
2010-09-07,41.095,41.095,39.733,40.227,23584,0
2010-09-08,40.275,40.813,40.207,40.313,20806,0
2010-09-09,40.842,40.842,39.955,40.168,12581,0
2010-09-10,40.168,40.485,39.406,39.493,50656,0
2010-09-13,39.945,40.89,39.512,40.755,52496,0
2010-09-14,40.755,41.392,40.343,40.862,34805,0
2010-09-15,40.793,41.382,40.303,40.823,47793,0
2010-09-16,40.688,41.095,39.945,40.465,36607,0
2010-09-17,40.495,41.191,40.09,40.697,129786,0
2010-09-20,40.813,41.498,40.38,40.998,50295,0
2010-09-21,40.871,41.769,40.735,41.401,76142,0
2010-09-22,44.769,45.086,42.415,42.733,140222,0
2010-09-23,42.539,43.301,42.24,42.483,90462,0
2010-09-24,42.84,43.36,42.579,43.254,80923,0
2010-09-27,43.264,43.408,42.666,43.071,52258,0
2010-09-28,43.283,43.283,42.25,42.857,91318,0
2010-09-29,42.666,43.379,42.24,43.205,47263,0
2010-09-30,43.382,43.508,42.436,43.286,78361,0
2010-10-01,43.659,43.659,43.1,43.33,53101,0
2010-10-04,43.34,43.688,42.346,42.752,48638,0
2010-10-05,43.264,44.198,42.857,44.045,64193,0
2010-10-06,43.997,44.285,43.013,43.445,51375,0
2010-10-07,43.631,43.736,43.166,43.301,23689,0
2010-10-08,43.37,44.932,43.052,44.364,79531,0
2010-10-11,44.217,44.652,43.929,43.987,26441,0
2010-10-12,43.852,44.045,43.185,43.37,53344,0
2010-10-13,43.475,44.594,43.225,44.285,61404,0
2010-10-14,44.285,44.632,43.774,44.074,70412,0
2010-10-15,44.701,45.056,43.36,43.379,122119,0
2010-10-18,43.553,44.188,43.553,44.055,106458,0
2010-10-19,43.455,44.074,43.013,43.494,91271,0
2010-10-20,43.822,44.236,43.784,44.084,123696,0
2010-10-21,44.246,44.642,43.65,44.431,171121,0
2010-10-22,44.536,44.565,43.881,44.103,53918,0
2010-10-25,44.295,44.73,44.036,44.188,38668,0
2010-10-26,43.91,44.285,43.678,43.891,63401,0
2010-10-27,43.602,44.45,43.408,43.755,87625,0
2010-10-28,44.168,44.246,43.563,43.949,33532,0
2010-10-29,43.788,44.382,43.634,44.002,35639,0
2010-11-01,44.364,45.105,43.901,44.036,74773,0
2010-11-02,44.575,44.884,43.696,44.469,104532,0
2010-11-03,44.422,44.585,44.006,44.431,33745,0
2010-11-04,44.913,45.569,43.784,45.464,40489,0
2010-11-05,45.569,45.828,44.979,45.162,50597,0
2010-11-08,44.894,45.299,44.769,45.124,37104,0
2010-11-09,45.259,45.491,44.73,45.047,43897,0
2010-11-10,45.124,45.588,44.855,45.549,45542,0
2010-11-11,45.027,45.434,44.816,45.133,36233,0
2010-11-12,44.711,45.299,44.711,44.942,41871,0
2010-11-15,45.162,45.963,44.739,45.405,19285,0
2010-11-16,45.056,45.511,43.746,44.374,45962,0
2010-11-17,44.344,44.721,43.977,44.178,25064,0
2010-11-18,44.614,45.818,44.614,45.221,33482,0
2010-11-19,45.299,45.837,44.788,45.645,27934,0
2010-11-22,45.327,45.724,44.565,45.425,37266,0
2010-11-23,44.922,45.309,44.604,45.182,35487,0
2010-11-24,45.444,45.865,45.444,45.789,35524,0
2010-11-26,45.405,45.733,45.251,45.367,8253,0
2010-11-29,45.086,45.675,44.12,45.569,49232,0
2010-11-30,45.189,45.73,44.464,44.812,97070,0
2010-12-01,45.617,45.963,44.324,45.269,76845,0
2010-12-02,45.444,45.54,45.133,45.289,55564,0
2010-12-03,45.231,45.521,45.017,45.395,33520,0
2010-12-06,45.259,45.549,45.105,45.415,51021,0
2010-12-07,45.724,46.09,45.434,45.694,112051,0
2010-12-08,45.875,46.283,45.789,45.943,66763,0
2010-12-09,45.943,46.273,45.875,46.012,65506,0
2010-12-10,46.215,46.793,45.319,46.293,155966,0
2010-12-13,46.36,46.561,45.617,45.76,84861,0
2010-12-14,45.789,46.206,45.425,45.77,64445,0
2010-12-15,46.052,46.244,45.665,45.799,83055,0
2010-12-16,41.691,47.218,41.691,46.359,76881,0
2010-12-17,46.445,46.59,46.09,46.378,108978,0
2010-12-20,47.044,47.044,44.364,46.244,132785,0
2010-12-21,46.514,47.217,46.139,46.532,47057,0
2010-12-22,46.813,47.535,46.312,47.294,129033,0
2010-12-23,47.68,47.981,47.594,47.845,74936,0
2010-12-27,47.555,48.443,47.555,48.143,29004,0
2010-12-28,48.98,48.98,47.874,48.317,34591,0
2010-12-29,48.484,49.162,48.475,48.757,22960,0
2010-12-30,48.66,48.796,48.212,48.416,37086,0
2010-12-31,48.205,48.489,47.73,47.75,39740,0
2011-01-03,48.085,49.398,47.67,48.81,88838,0
2011-01-04,48.857,49.175,48.057,48.606,81175,0
2011-01-05,48.55,49.272,48.133,49.127,75599,0
2011-01-06,49.077,49.496,48.801,49.038,42186,0
2011-01-07,49.224,49.398,48.481,49.028,41499,0
2011-01-10,48.066,49.609,48.066,49.156,42982,0
2011-01-11,49.253,49.723,49.184,49.619,35086,0
2011-01-12,49.947,49.986,49.647,49.908,36481,0
2011-01-13,50.429,50.429,50.15,50.333,23255,0
2011-01-14,50.495,50.495,50.025,50.333,32996,0
2011-01-18,50.053,50.448,49.829,50.276,36569,0
2011-01-19,50.535,50.535,48.999,49.272,78129,0
2011-01-20,48.847,49.505,48.847,49.253,74674,0
2011-01-21,49.214,49.947,49.214,49.515,46648,0
2011-01-24,49.665,50.267,49.447,50.121,85057,0
2011-01-25,49.849,50.111,49.457,50.025,61091,0
2011-01-26,50.072,51.43,50.072,51.026,121749,0
2011-01-27,51.153,51.153,50.179,50.476,46428,0
2011-01-28,50.382,50.525,49.184,49.379,40815,0
2011-01-31,49.531,49.867,48.934,49.257,44166,0
2011-02-01,49.467,49.704,48.932,49.554,66027,0
2011-02-02,49.369,50.101,49.359,49.609,24638,0
2011-02-03,48.98,50.121,48.98,49.665,27480,0
2011-02-04,49.78,49.957,49.214,49.761,36378,0
2011-02-07,49.742,50.61,49.732,50.363,17489,0
2011-02-08,50.248,50.429,49.986,50.391,19415,0
2011-02-09,50.199,50.4,49.695,50.248,19659,0
2011-02-10,49.884,50.551,49.884,50.34,25585,0
2011-02-11,50.025,51.066,49.79,50.902,29201,0
2011-02-14,50.863,51.788,50.863,51.595,30087,0
2011-02-15,51.43,51.509,50.825,50.998,70337,0
2011-02-16,51.241,52.464,50.382,51.682,33981,0
2011-02-18,52.212,52.637,51.672,52.232,26863,0
2011-02-22,51.615,52.598,51.212,51.837,97292,0
2011-02-23,51.653,52.316,50.591,50.64,70471,0
2011-02-24,50.845,51.202,50.294,51.182,43946,0
2011-02-25,51.344,52.455,51.113,52.455,61718,0
2011-02-28,52.559,52.745,51.893,52.269,29930,0
2011-03-01,52.327,52.327,50.686,51.014,64342,0
2011-03-02,51.278,51.671,50.696,51.2,56326,0
2011-03-03,51.594,52.609,51.344,52.55,31940,0
2011-03-04,52.425,52.969,51.963,52.492,61119,0
2011-03-07,52.298,52.579,51.056,51.748,49842,0
2011-03-08,51.963,52.93,51.768,52.608,88226,0
2011-03-09,52.805,53.713,52.232,53.101,72609,0
2011-03-10,52.337,52.755,52.061,52.56,67429,0
2011-03-11,56.792,56.861,53.401,54.241,156068,0
2011-03-14,53.596,54.456,52.696,53.062,75720,0
2011-03-15,51.161,52.987,50.725,52.579,83561,0
2011-03-16,52.346,52.892,51.866,52.091,109236,0
2011-03-17,52.997,53.072,52.126,52.126,82948,0
2011-03-18,52.415,53.062,52.415,53.007,74047,0
2011-03-21,52.356,54.02,52.356,53.606,43331,0
2011-03-22,53.007,53.865,53.007,53.236,41111,0
2011-03-23,53.033,53.459,52.569,53.168,21792,0
2011-03-24,53.226,54.01,52.686,53.703,67571,0
2011-03-25,54.184,54.602,53.294,53.846,72035,0
2011-03-28,54.126,54.261,53.246,53.499,31100,0
2011-03-29,53.188,54.774,52.864,53.98,31467,0
2011-03-30,54.466,54.573,53.827,54.349,21007,0
2011-03-31,54.536,55.117,54.341,54.642,71983,0
2011-04-01,54.764,55.081,54.592,54.918,52948,0
2011-04-04,55.034,55.461,54.774,55.062,43122,0
2011-04-05,55.14,55.507,54.676,55.346,50904,0
2011-04-06,55.451,56.205,55.451,55.797,26304,0
2011-04-07,55.933,56.301,55.527,55.865,22710,0
2011-04-08,56.282,56.753,54.696,54.976,32131,0
2011-04-11,54.898,55.307,54.612,54.918,22372,0
2011-04-12,54.397,54.822,54.31,54.31,23863,0
2011-04-13,54.573,54.928,53.817,54.553,49498,0
2011-04-14,54.048,55.111,54.048,55.101,46589,0
2011-04-15,55.121,56.156,54.87,55.768,52309,0
2011-04-18,55.19,55.385,54.27,54.754,33349,0
2011-04-19,54.985,55.18,54.349,54.582,42493,0
2011-04-20,55.072,55.479,54.715,55.356,43412,0
2011-04-21,55.787,55.962,55.356,55.787,17121,0
2011-04-25,55.594,55.952,54.947,55.316,35230,0
2011-04-26,54.831,55.566,54.831,55.17,44774,0
2011-04-27,55.19,55.758,54.898,55.594,22173,0
2011-04-28,55.711,55.845,55.395,55.653,29143,0
2011-04-29,56.012,56.101,55.137,55.719,51021,0
2011-05-02,55.865,56.079,55.277,55.404,46734,0
2011-05-03,55.37,55.37,54.342,54.757,54053,0
2011-05-04,54.724,54.724,53.139,53.655,35429,0
2011-05-05,53.45,54.322,53.072,53.81,60923,0
2011-05-06,54.553,54.592,53.343,53.479,72886,0
2011-05-09,53.314,53.576,53.304,53.459,69297,0
2011-05-10,53.499,53.99,53.499,53.884,27968,0
2011-05-11,53.636,54.167,52.834,53.344,41479,0
2011-05-12,53.007,53.421,52.54,53.401,35656,0
2011-05-13,53.655,53.76,52.619,52.854,35181,0
2011-05-16,52.978,52.978,51.904,52.128,55370,0
2011-05-17,51.885,52.186,51.161,51.344,35071,0
2011-05-18,51.546,51.934,51.181,51.691,38751,0
2011-05-19,51.709,52.279,51.344,51.787,28732,0
2011-05-20,51.893,51.931,51.167,51.455,45250,0
2011-05-23,50.929,51.113,50.301,50.406,31163,0
2011-05-24,50.696,50.725,49.992,50.205,42580,0
2011-05-25,50.059,50.765,50.05,50.35,28450,0
2011-05-26,50.097,51.151,49.933,50.966,21915,0
2011-05-27,50.933,51.187,50.933,51.04,13550,0
2011-05-31,51.443,51.647,51.105,51.647,66840,0
2011-06-01,51.556,51.691,50.021,50.435,59405,0
2011-06-02,50.425,50.852,50.002,50.36,57906,0
2011-06-03,49.838,50.111,49.317,49.645,38636,0
2011-06-06,49.874,50.031,48.861,48.965,45738,0
2011-06-07,49.396,49.693,48.416,48.63,108695,0
2011-06-08,50.276,50.662,49.76,50.081,307479,0
2011-06-09,49.799,50.199,49.327,49.917,95089,0
2011-06-10,49.533,49.848,48.591,49.064,59486,0
2011-06-13,49.376,49.425,48.757,48.957,76648,0
2011-06-14,49.346,49.493,48.899,49.014,72721,0
2011-06-15,48.554,49.191,47.943,48.221,41345,0
2011-06-16,48.456,48.842,47.895,48.563,70850,0
2011-06-17,48.871,49.268,48.504,49.005,140914,0
2011-06-20,48.718,49.465,48.524,49.22,33496,0
2011-06-21,49.484,49.868,49.201,49.627,63480,0
2011-06-22,49.425,50.305,49.396,49.475,54225,0
2011-06-23,49.268,50.477,48.976,50.015,46654,0
2011-06-24,50.14,50.574,49.645,50.305,147109,0
2011-06-27,50.15,51.206,50.15,50.895,51727,0
2011-06-28,50.895,51.524,50.612,50.828,73666,0
2011-06-29,50.972,51.137,50.477,50.74,58277,0
2011-06-30,50.793,51.074,50.764,50.919,56193,0
2011-07-01,51.109,51.717,50.76,51.611,70660,0
2011-07-05,51.137,51.65,50.622,51.255,83857,0
2011-07-06,50.962,51.485,50.546,51.255,38375,0
2011-07-07,51.321,52.52,51.137,52.269,40324,0
2011-07-08,51.611,52.618,51.611,52.384,51055,0
2011-07-11,51.931,52.559,51.931,52.394,60976,0
2011-07-12,52.315,53.266,51.534,52.647,80834,0
2011-07-13,52.755,53.656,52.384,52.706,52032,0
2011-07-14,52.784,53.246,52.146,52.269,45678,0
2011-07-15,52.335,52.959,51.697,52.775,59734,0
2011-07-18,52.657,52.745,52.089,52.305,32761,0
2011-07-19,52.725,54.06,52.202,53.886,40216,0
2011-07-20,53.79,54.098,53.382,53.48,33475,0
2011-07-21,54.03,54.605,53.382,54.37,52408,0
2011-07-22,54.36,55.076,53.734,54.439,39019,0
2011-07-25,53.935,54.912,53.675,53.734,29677,0
2011-07-26,53.648,54.033,53.092,53.248,25618,0
2011-07-27,52.098,53.847,51.397,52.01,53452,0
2011-07-28,52.269,53.072,51.717,51.834,62380,0
2011-07-29,51.452,52.647,51.085,52.078,61139,0
2011-08-01,52.463,52.598,50.276,51.294,84107,0
2011-08-02,50.843,51.55,48.853,49.036,126541,0
2011-08-03,49.769,49.858,48.029,49.044,104215,0
2011-08-04,48.554,48.909,46.345,46.634,112542,0
2011-08-05,46.956,47.159,45.368,46.383,115606,0
2011-08-08,44.988,46.026,43.014,43.024,167006,0
2011-08-09,43.324,45.947,42.336,45.242,139418,0
2011-08-10,44.351,44.71,42.628,42.743,84482,0
2011-08-11,43.789,44.979,42.5,44.458,81802,0
2011-08-12,44.7,45.027,43.896,44.835,24942,0
2011-08-15,45.977,45.977,44.903,45.947,17564,0
2011-08-16,45.493,45.868,44.543,45.086,38788,0
2011-08-17,45.182,45.706,45.173,45.561,41535,0
2011-08-18,44.341,44.66,43.178,44.032,101437,0
2011-08-19,41.532,44.534,41.532,43.158,42046,0
2011-08-22,44.67,44.67,42.782,43.197,61459,0
2011-08-23,43.314,45.687,43.063,45.619,50005,0
2011-08-24,45.473,46.625,45.007,46.48,35037,0
2011-08-25,46.673,47.159,44.921,45.522,43490,0
2011-08-26,45.542,46.838,45.133,46.509,23506,0
2011-08-29,47.709,47.962,46.975,47.933,43213,0
2011-08-30,47.584,48.29,46.82,47.914,43822,0
2011-08-31,48.401,48.615,47.545,47.945,89241,0
2011-09-01,47.856,48.805,46.547,46.78,90630,0
2011-09-02,45.775,45.901,43.812,44.358,51994,0
2011-09-06,43.954,44.672,43.061,44.243,36729,0
2011-09-07,45.72,45.902,45.019,45.729,84661,0
2011-09-08,44.051,45.681,44.051,44.342,99713,0
2011-09-09,43.197,44.524,42.395,43.024,94764,0
2011-09-12,42.385,43.168,42.385,43.083,77788,0
2011-09-13,43.635,43.847,42.608,43.606,107129,0
2011-09-14,44.108,44.95,43.083,44.145,93742,0
2011-09-15,44.719,44.748,43.691,44.515,52479,0
2011-09-16,44.779,45.107,43.634,44.283,156611,0
2011-09-19,43.207,44.331,42.927,43.547,98384,0
2011-09-20,43.789,44.515,43.083,43.304,188257,0
2011-09-21,48.115,48.163,45.037,45.202,425512,0
2011-09-22,45.017,45.202,43.682,44.135,226539,0
2011-09-23,44.253,44.981,44.002,44.77,79198,0
2011-09-26,45.039,45.195,44.155,44.943,99631,0
2011-09-27,45.631,47.243,45.574,46.806,190328,0
2011-09-28,46.592,47.223,44.788,45,91181,0
2011-09-29,44.42,46.04,44.233,45.185,33691,0
2011-09-30,44.416,45.194,43.871,43.969,83004,0
2011-10-03,43.216,44.372,42.459,42.488,128518,0
2011-10-04,42.207,44.44,42.207,44.43,237442,0
2011-10-05,44.332,45.739,44.332,45.584,125656,0
2011-10-06,45.564,46.699,44.875,46.631,99816,0
2011-10-07,46.341,47.03,45.757,46.118,63092,0
2011-10-10,46.972,48.193,46.437,47.728,139105,0
2011-10-11,48.038,48.038,46.659,47.835,126372,0
2011-10-12,47.708,48.601,47.708,48.485,164152,0
2011-10-13,48.377,49.408,48.001,48.977,166466,0
2011-10-14,49.516,50.184,49.115,49.95,151459,0
2011-10-17,49.193,49.97,49.075,49.388,149216,0
2011-10-18,49.725,50.997,48.967,50.502,100054,0
2011-10-19,50.541,51.026,49.891,50.184,116064,0
2011-10-20,50.095,50.368,49.349,50.018,103356,0
2011-10-21,50.871,50.871,49.706,50.415,132954,0
2011-10-24,50.647,51.998,50.377,51.792,110877,0
2011-10-25,51.452,51.502,50.834,50.978,106912,0
2011-10-26,51.531,51.531,50.095,51.193,83322,0
2011-10-27,51.291,54.811,51.291,54.199,120685,0
2011-10-28,54.033,54.646,53.531,53.947,87397,0
2011-10-31,53.657,53.716,52.467,52.475,63984,0
2011-11-01,51.105,51.734,50.095,50.377,84776,0
2011-11-02,51.036,51.57,50.627,51.163,80537,0
2011-11-03,51.891,51.901,51.025,51.862,85782,0
2011-11-04,51.394,51.521,51.045,51.511,41141,0
2011-11-07,51.232,51.281,50.368,51.203,53128,0
2011-11-08,51.647,52.725,51.173,52.627,70001,0
2011-11-09,51.414,52.018,50.627,50.756,51945,0
2011-11-10,51.58,51.58,50.307,50.539,67491,0
2011-11-11,50.824,51.969,50.435,51.891,58870,0
2011-11-14,51.714,52.598,51.685,51.989,55220,0
2011-11-15,51.812,52.765,51.404,52.608,47741,0
2011-11-16,52.068,52.979,51.724,51.851,36987,0
2011-11-17,51.901,52.775,51.695,51.998,52470,0
2011-11-18,51.891,52.949,51.724,51.989,57831,0
2011-11-21,51.232,51.637,50.911,51.026,51462,0
2011-11-22,51.125,51.337,50.794,50.804,27541,0
2011-11-23,50.736,51.046,49.544,49.62,48201,0
2011-11-25,49.828,49.848,48.351,48.46,15130,0
2011-11-28,50.075,51.901,50.075,51.203,57988,0
2011-11-29,51.308,51.452,50.569,51.105,45402,0
2011-11-30,52.837,54.445,52.837,54.346,106942,0
2011-12-01,54.014,54.859,53.707,54.551,56222,0
2011-12-02,55.274,55.486,53.961,54.261,69089,0
2011-12-05,54.975,55.858,54.561,54.984,76759,0
2011-12-06,56.002,56.101,54.175,54.585,74472,0
2011-12-07,54.359,54.652,53.26,54.369,50220,0
2011-12-08,54.281,54.281,53.172,53.279,63952,0
2011-12-09,54.507,55.01,53.701,54.058,117934,0
2011-12-12,53.299,53.309,52.355,52.688,82328,0
2011-12-13,52.943,53.71,51.152,51.617,120635,0
2011-12-14,51.212,52.277,50.986,51.657,72501,0
2011-12-15,52.767,53.056,52.194,52.971,48414,0
2011-12-16,53.485,54.019,53.085,53.583,138371,0
2011-12-19,53.951,54.7,52.787,52.885,38461,0
2011-12-20,53.797,54.321,53.533,54.242,68906,0
2011-12-21,54.232,54.633,53.553,54.633,51154,0
2011-12-22,54.566,55.236,54.478,54.738,30426,0
2011-12-23,55.049,55.284,54.633,54.768,20910,0
2011-12-27,54.768,56.333,54.369,56.002,27157,0
2011-12-28,55.866,56.372,55.02,55.186,35341,0
2011-12-29,55.186,56.382,55.186,56.149,35434,0
2011-12-30,56.1,56.858,55.622,55.719,41021,0
2012-01-03,56.333,56.77,55.964,56.324,51023,0
2012-01-04,56.275,56.848,55.934,56.605,89991,0
2012-01-05,56.392,56.77,55.896,56.478,44233,0
2012-01-06,56.285,57.45,56.052,57.091,112927,0
2012-01-09,56.508,57.743,56.508,57.422,74123,0
2012-01-10,57.334,57.928,56.42,56.799,123575,0
2012-01-11,56.44,57.267,56.392,57.111,97665,0
2012-01-12,57.645,57.645,56.916,57.15,60222,0
2012-01-13,56.488,57.45,56.488,57.285,66817,0
2012-01-17,57.647,57.656,57.285,57.393,59780,0
2012-01-18,57.441,57.879,57.248,57.831,51817,0
2012-01-19,57.851,57.948,57.635,57.792,38611,0
2012-01-20,57.743,57.802,56.382,56.868,89379,0
2012-01-23,56.382,56.664,55.904,56.198,54399,0
2012-01-24,55.876,55.944,55.584,55.866,55119,0
2012-01-25,55.827,56.45,55.411,56.324,30463,0
2012-01-26,56.44,56.704,55.206,55.739,39024,0
2012-01-27,55.107,55.719,55.097,55.314,40228,0
2012-01-30,54.923,54.923,54.576,54.709,38486,0
2012-01-31,55.017,55.164,54.307,55.144,88196,0
2012-02-01,55.353,55.924,55.264,55.701,69826,0
2012-02-02,55.614,55.837,55.216,55.663,55548,0
2012-02-03,56.149,58.073,56.149,57.664,62953,0
2012-02-06,57.45,57.802,56.382,56.779,26436,0
2012-02-07,56.946,57.228,56.535,56.858,47121,0
2012-02-08,56.449,57.442,56.382,56.946,31914,0
2012-02-09,57.15,57.229,56.285,56.332,23252,0
2012-02-10,55.614,55.817,54.835,55.166,34634,0
2012-02-13,55.44,55.817,55.157,55.691,25138,0
2012-02-14,56.352,56.352,54.633,55.068,21014,0
2012-02-15,55.236,55.479,54.271,54.798,25332,0
2012-02-16,55.01,57.063,55.01,57.063,36217,0
2012-02-17,56.77,57.275,56.402,56.478,29740,0
2012-02-21,56.43,56.75,55.03,55.373,36081,0
2012-02-22,55.324,55.758,55.078,55.479,21755,0
2012-02-23,55.245,56.517,55.245,56.517,23926,0
2012-02-24,56.488,56.624,56.071,56.429,25914,0
2012-02-27,55.758,56.615,55.284,56.44,41807,0
2012-02-28,56.246,56.724,56.012,56.644,39785,0
2012-02-29,57.077,57.116,55.263,55.362,53196,0
2012-03-01,55.479,55.555,55.049,55.049,38385,0
2012-03-02,54.533,55.312,53.509,53.975,72924,0
2012-03-05,53.816,54.175,53.368,53.505,62789,0
2012-03-06,52.187,53.647,52.187,53.06,61023,0
2012-03-07,57.016,59.586,57.016,57.774,223507,0
2012-03-08,58.417,61.492,57.969,61.057,173403,0
2012-03-09,61.057,62.855,60.84,62.575,104628,0
2012-03-12,62.585,63.644,62.585,62.982,74404,0
2012-03-13,63.449,64.063,63.041,64.044,72632,0
2012-03-14,63.575,63.937,62.893,63.061,48871,0
2012-03-15,63.237,63.575,62.757,63.274,42713,0
2012-03-16,63.198,63.392,62.614,62.865,88770,0
2012-03-19,62.652,64.257,62.242,63.362,48010,0
2012-03-20,62.982,63.654,62.604,63.585,69018,0
2012-03-21,63.575,63.927,63.138,63.721,44793,0
2012-03-22,63.264,63.507,62.271,63.44,65789,0
2012-03-23,62.942,64.267,62.718,64.267,42726,0
2012-03-26,64.696,66.654,64.384,66.536,101531,0
2012-03-27,66.333,66.886,66.333,66.42,59935,0
2012-03-28,66.342,66.886,65.942,66.155,91399,0
2012-03-29,65.719,66.459,65.202,66.273,74827,0
2012-03-30,66.381,66.964,65.757,65.757,80154,0
2012-04-02,65.787,67.305,65.405,67.178,133286,0
2012-04-03,67.335,67.878,66.721,67.062,89977,0
2012-04-04,66.411,66.45,65.395,65.797,81976,0
2012-04-05,65.584,66.194,64.853,65.613,32370,0
2012-04-09,64.511,64.726,64.044,64.325,99093,0
2012-04-10,63.947,64.257,62.252,62.31,103513,0
2012-04-11,62.796,62.893,62.173,62.595,76467,0
2012-04-12,62.506,63.673,62.3,63.227,82884,0
2012-04-13,62.922,62.922,62.144,62.418,94014,0
2012-04-16,62.516,62.883,61.728,62.33,66886,0
2012-04-17,62.632,63.497,62.632,63.264,93332,0
2012-04-18,62.806,63.927,62.757,63.536,85690,0
2012-04-19,63.78,63.8,62.438,62.806,60134,0
2012-04-20,63.87,64.151,63.041,63.478,115923,0
2012-04-23,62.825,63.304,62.164,62.565,64757,0
2012-04-24,62.418,63.644,62.271,63.421,79412,0
2012-04-25,64.404,66.048,64.404,65.534,98682,0
2012-04-26,65.337,66.526,65.337,66.313,52904,0
2012-04-27,66.526,67.343,66.283,67.158,82902,0
2012-04-30,66.847,67.158,66.174,66.411,71091,0
2012-05-01,66.323,66.75,65.105,65.115,86387,0
2012-05-02,64.549,64.716,63.966,64.511,67770,0
2012-05-03,64.521,64.853,63.86,63.995,77670,0
2012-05-04,63.899,63.966,62.777,63.294,40684,0
2012-05-07,63.129,64.151,63.129,64.053,33210,0
2012-05-08,63.585,64.968,63.188,64.804,41197,0
2012-05-09,64.141,65.162,63.986,64.686,60755,0
2012-05-10,65.26,66.479,64.948,66.253,75841,0
2012-05-11,65.69,66.654,65.26,65.445,48087,0
2012-05-14,64.745,65.445,64.745,64.863,47809,0
2012-05-15,65.026,65.681,64.578,65.056,50749,0
2012-05-16,65.534,65.971,64.804,64.892,57326,0
2012-05-17,64.775,65.25,63.217,63.372,51006,0
2012-05-18,63.294,63.83,62.585,63.188,104415,0
2012-05-21,63.507,64.297,62.585,63.86,58908,0
2012-05-22,63.995,64.141,62.883,63.323,52747,0
2012-05-23,62.604,63.88,62.595,63.83,46324,0
2012-05-24,63.731,64.315,63.382,64.315,26345,0
2012-05-25,64.151,64.257,63.382,63.517,27959,0
2012-05-29,64.297,66.038,64.297,65.913,51041,0
2012-05-30,65.153,65.816,64.17,64.92,63728,0
2012-05-31,65.135,65.25,63.566,64.2,74909,0
2012-06-01,62.956,63.59,62.549,62.549,38077,0
2012-06-04,63.002,63.051,61.826,62.104,47838,0
2012-06-05,61.64,62.77,60.46,62.451,77872,0
2012-06-06,63.796,64.4,62.608,63.288,74789,0
2012-06-07,59.544,61.192,59.016,59.37,207595,0
2012-06-08,59.142,59.602,57.76,59.408,104181,0
2012-06-11,60.091,60.336,58.162,58.192,93145,0
2012-06-12,58.599,59.418,58.033,59.142,70274,0
2012-06-13,59.612,59.992,58.216,58.442,92650,0
2012-06-14,58.632,59.244,58.563,59.029,65908,0
2012-06-15,58.939,61.307,58.919,60.625,103802,0
2012-06-18,60.278,61.097,60.031,60.198,46482,0
2012-06-19,60.218,61.943,60.218,61.048,121963,0
2012-06-20,61.078,62.176,61.028,61.463,97685,0
2012-06-21,61.25,61.896,58.852,58.879,47797,0
2012-06-22,59.514,61.078,59.398,60.702,233117,0
2012-06-25,59.31,60.296,59.31,59.874,37521,0
2012-06-26,59.834,60.605,59.544,60.306,42825,0
2012-06-27,60.198,61.068,59.33,59.982,67578,0
2012-06-28,59.35,59.671,57.75,58.099,73311,0
2012-06-29,59.496,60.91,59.496,60.46,65887,0
2012-07-02,60.288,61.65,59.564,61.64,80169,0
2012-07-03,61.297,62.819,61.297,62.742,39244,0
2012-07-05,62.391,62.722,62.156,62.401,49298,0
2012-07-06,61.67,61.779,60.364,60.87,37216,0
2012-07-09,60.585,61.444,60.268,61.202,64498,0
2012-07-10,61.325,61.828,60.84,60.9,60573,0
2012-07-11,60.958,61.048,60.479,60.86,29972,0
2012-07-12,60.345,60.664,59.232,60.159,50996,0
2012-07-13,60.538,63.318,60.139,63.035,72719,0
2012-07-16,62.626,63.387,62.47,63.24,49736,0
2012-07-17,63.815,64.108,62.916,63.055,35659,0
2012-07-18,63.065,63.397,62.926,63.133,29863,0
2012-07-19,63.387,63.387,61.953,62.742,44132,0
2012-07-20,61.971,62.431,61.971,62.293,39120,0
2012-07-23,61.375,61.749,60.939,61.601,28631,0
2012-07-24,61.62,61.62,59.35,59.544,44379,0
2012-07-25,60.149,60.288,59.574,59.874,42662,0
2012-07-26,60.87,61.923,60.228,61.385,64577,0
2012-07-27,61.867,62.539,60.948,62.225,61782,0
2012-07-30,62.588,63.512,62.549,63.25,49038,0
2012-07-31,62.916,63.649,62.371,62.431,73600,0
2012-08-01,63.006,63.367,61.192,61.192,59017,0
2012-08-02,60.939,62.176,60.939,61.493,40970,0
2012-08-03,62.263,63.172,61.971,62.626,44275,0
2012-08-06,62.869,63.885,62.78,63.56,45323,0
2012-08-07,64.176,64.205,63.113,63.327,29259,0
2012-08-08,63.24,63.668,63.006,63.387,38733,0
2012-08-09,63.397,64.36,63.055,63.473,42022,0
2012-08-10,63.512,63.59,63.113,63.327,21449,0
2012-08-13,63.327,63.454,61.953,63.006,48883,0
2012-08-14,63.59,63.639,62.362,62.549,23079,0
2012-08-15,62.362,64.176,62.362,64.088,45711,0
2012-08-16,64.176,66.007,63.855,65.612,61284,0
2012-08-17,65.453,67.159,65.453,67.082,67153,0
2012-08-20,67.072,67.258,66.164,66.75,44830,0
2012-08-21,66.76,67.111,66.498,66.644,41223,0
2012-08-22,66.614,67.188,66.549,66.895,51650,0
2012-08-23,66.702,67.072,66.027,66.769,36482,0
2012-08-24,66.381,67.929,66.381,67.579,48593,0
2012-08-27,67.705,68.669,67.052,67.374,60523,0
2012-08-28,67.218,68.165,66.915,68.018,76035,0
2012-08-29,68.018,68.233,67.755,68.125,39324,0
2012-08-30,67.648,67.919,67.384,67.522,34836,0
2012-08-31,68.233,68.233,67.384,67.784,48247,0
2012-09-04,67.949,67.968,67.384,67.968,60162,0
2012-09-05,67.705,68.219,67.482,67.85,51631,0
2012-09-06,68.449,68.826,67.863,68.214,143264,0
2012-09-07,68.679,68.718,68.342,68.591,39076,0
2012-09-10,68.534,69.209,67.899,68.302,94549,0
2012-09-11,68.125,68.985,67.958,68.797,96360,0
2012-09-12,69.239,69.468,66.857,67.043,108825,0
2012-09-13,67.552,68.214,66.469,67.472,348388,0
2012-09-14,75.488,78.834,74.123,78.443,1063369,0
2012-09-17,77.729,79.846,77.527,77.906,172584,0
2012-09-18,77.613,77.995,76.455,77.036,113439,0
2012-09-19,77.007,77.265,76.494,76.746,96254,0
2012-09-20,76.062,77.195,76.062,77.096,64696,0
2012-09-21,77.866,78.52,77.594,78.025,150661,0
2012-09-24,77.508,79.195,77.489,78.636,72705,0
2012-09-25,78.452,79.967,78.452,78.736,74454,0
2012-09-26,77.025,78.267,76.244,76.915,95714,0
2012-09-27,77.184,77.786,75.914,76.491,158891,0
2012-09-28,75.375,76.841,74.833,76.196,163238,0
2012-10-01,76.608,79.467,76.216,79.253,229415,0
2012-10-02,79.313,80.393,79.253,80.18,99064,0
2012-10-03,80.084,81.908,80.084,81.478,178628,0
2012-10-04,81.587,82.555,81.587,82.034,125935,0
2012-10-05,82.641,82.709,81.657,82.112,216755,0
2012-10-08,81.557,82.259,79.897,80.016,62888,0
2012-10-09,79.887,79.907,77.497,77.688,90994,0
2012-10-10,78.053,80.161,77.801,79.798,59940,0
2012-10-11,80.18,80.608,79.106,79.243,65045,0
2012-10-12,79.076,79.778,77.875,78.355,52149,0
2012-10-15,78.383,78.785,77.583,77.757,62061,0
2012-10-16,78.452,79.066,78.452,78.834,49195,0
2012-10-17,78.853,79.977,78.198,79.39,67776,0
2012-10-18,79.545,79.545,75.504,76.171,93719,0
2012-10-19,75.719,75.729,72.778,72.995,135442,0
2012-10-22,72.653,73.49,72.233,73.014,284038,0
2012-10-23,71.997,72.496,71.354,72.409,100413,0
2012-10-24,72.554,72.827,71.266,71.434,58695,0
2012-10-25,71.947,73.962,71.947,73.962,106285,0
2012-10-26,73.803,74.341,72.584,72.846,45217,0
2012-10-31,72.946,73.121,71.354,71.918,67733,0
2012-11-01,72.194,72.292,71.522,72.135,130509,0
2012-11-02,72.624,72.946,71.146,71.434,49626,0
2012-11-05,71.434,71.783,71.226,71.394,49240,0
2012-11-06,71.773,72.737,70.702,72.283,119159,0
2012-11-07,71.599,72.086,70.603,70.845,108607,0
2012-11-08,71.03,71.512,70.464,70.504,89635,0
2012-11-09,69.989,70.845,69.684,70.047,88173,0
2012-11-12,70.533,70.934,69.275,69.822,61681,0
2012-11-13,70.008,70.209,69.275,69.714,50192,0
2012-11-14,69.822,69.98,68.735,69.012,83055,0
2012-11-15,69.237,69.294,67.856,68.706,85142,0
2012-11-16,69.061,69.743,68.348,69.333,71078,0
2012-11-19,70.318,71.354,70.318,70.982,80713,0
2012-11-20,70.991,72.37,70.991,71.627,50916,0
2012-11-21,71.918,72.258,71.414,71.937,28831,0
2012-11-23,72.36,72.36,71.314,71.434,21305,0
2012-11-26,71.324,71.714,71.136,71.482,63191,0
2012-11-27,71.324,72.798,71.324,71.344,51667,0
2012-11-28,71.196,71.724,67.74,71.324,70859,0
2012-11-29,71.977,71.977,71.206,71.88,86016,0
2012-11-30,72.145,72.283,71.236,71.927,83934,0
2012-12-03,71.957,73.462,70.057,71.482,198903,0
2012-12-04,71.414,72.155,70.553,71.763,100696,0
2012-12-05,71.812,71.937,71.021,71.079,88108,0
2012-12-06,71.206,71.841,70.395,71.04,115457,0
2012-12-07,68.348,69.324,66.011,66.454,380936,0
2012-12-10,66.483,66.823,64.489,66.55,274059,0
2012-12-11,67.028,69.304,66.53,68.456,261335,0
2012-12-12,68.436,68.992,64.803,68.348,112183,0
2012-12-13,68.122,68.745,67.945,68.493,126000,0
2012-12-14,68.348,68.696,68.014,68.485,87898,0
2012-12-17,68.531,70.434,68.112,70.414,117307,0
2012-12-18,70.424,71.394,70.366,71.03,136597,0
2012-12-19,71.176,71.714,70.633,71.294,84951,0
2012-12-20,71.186,71.724,70.836,71.618,80838,0
2012-12-21,71.374,72.066,70.593,72.017,158075,0
2012-12-24,71.977,71.977,71.118,71.472,117950,0
2012-12-26,71.637,72.126,71.359,71.88,112935,0
2012-12-27,72.047,72.253,71.001,72.017,184126,0
2012-12-28,71.724,72.155,71.482,71.947,100594,0
2012-12-31,71.812,72.614,71.127,72.544,129122,0
2013-01-02,74.437,76.544,72.798,73.17,103456,0
2013-01-03,73.141,73.746,71.618,71.947,92076,0
2013-01-04,72.155,73.121,71.803,72.748,68230,0
2013-01-07,72.106,72.956,72.106,72.399,47684,0
2013-01-08,72.409,73.588,72.409,72.836,223482,0
2013-01-09,72.846,73.52,72.526,73.366,165895,0
2013-01-10,73.306,74.127,73.19,74.098,42807,0
2013-01-11,74.234,74.957,74.022,74.272,46693,0
2013-01-14,74.331,74.674,73.853,74.031,48925,0
2013-01-15,73.607,74.417,73.385,74.253,24001,0
2013-01-16,74.397,75.171,74.001,74.644,43795,0
2013-01-17,74.723,74.947,74.041,74.496,63399,0
2013-01-18,74.37,74.37,73.405,73.52,69082,0
2013-01-22,73.366,74.001,73.241,74.001,70231,0
2013-01-23,74.098,76.5,74.098,76.363,101113,0
2013-01-24,76.263,76.715,75.553,76.333,95140,0
2013-01-25,76.432,76.841,75.593,76.628,165509,0
2013-01-28,76.077,77.468,76.077,77.34,105670,0
2013-01-29,77.389,77.965,76.762,77.935,110230,0
2013-01-30,77.905,77.905,74.973,75.266,81048,0
2013-01-31,75.335,75.335,73.597,74.39,71140,0
2013-02-01,74.88,76.02,74.545,75.162,113665,0
2013-02-04,74.753,74.833,73.405,73.726,46719,0
2013-02-05,73.922,74.763,73.195,74.272,105780,0
2013-02-06,73.853,74.443,73.346,74.137,89830,0
2013-02-07,73.903,74.292,72.719,73.597,45469,0
2013-02-08,73.578,74.694,73.259,74.457,50144,0
2013-02-11,74.205,74.37,73.014,73.405,45639,0
2013-02-12,73.297,73.813,72.916,73.278,40827,0
2013-02-13,72.956,73.676,72.851,73.405,108680,0
2013-02-14,73.462,74.041,72.798,73.131,52053,0
2013-02-15,73.55,73.764,72.624,72.729,76995,0
2013-02-19,72.719,74.793,72.477,74.664,93905,0
2013-02-20,74.477,74.674,72.906,73.004,83460,0
2013-02-21,72.886,72.886,70.523,71.657,98963,0
2013-02-22,72.056,72.846,71.793,72.204,70073,0
2013-02-25,72.428,72.584,70.692,70.8,73388,0
2013-02-26,71.049,72.184,69.95,71.704,70935,0
2013-02-27,71.079,73.052,71.079,72.428,73309,0
2013-02-28,72.584,72.995,72.253,72.437,75607,0
2013-03-01,71.899,72.976,71.452,72.778,36290,0
2013-03-04,72.243,73.082,72.017,72.534,106524,0
2013-03-05,73.057,73.439,72.096,72.409,54948,0
2013-03-06,72.554,73.21,71.394,71.967,74869,0
2013-03-07,71.861,72.534,71.714,72.253,40755,0
2013-03-08,72.768,72.916,72.106,72.496,47749,0
2013-03-11,72.027,72.437,71.579,71.89,64725,0
2013-03-12,75.544,78.676,74.985,77.796,237808,0
2013-03-13,77.994,79.341,77.708,77.815,79375,0
2013-03-14,77.825,78.267,77.419,77.815,52165,0
2013-03-15,77.974,78.044,76.462,76.945,78979,0
2013-03-18,76.393,76.915,75.296,75.573,60719,0
2013-03-19,75.845,76.226,75.475,75.825,46232,0
2013-03-20,76.01,76.54,75.043,76.433,119477,0
2013-03-21,76.157,77.026,76.054,76.423,70300,0
2013-03-22,76.91,77.43,76.53,77.155,36838,0
2013-03-25,77.624,78.056,76.186,77.652,89031,0
2013-03-26,78.047,78.114,76.609,77.73,43084,0
2013-03-27,77.086,77.527,76.463,76.966,56577,0
2013-03-28,77.086,77.632,76.629,77.255,44617,0
2013-04-01,76.871,77.642,76.861,77.126,61397,0
2013-04-02,76.927,78.26,76.688,77.185,37539,0
2013-04-03,77.411,77.575,76.782,77.136,57976,0
2013-04-04,77.116,77.489,76.773,77.255,48966,0
2013-04-05,76.304,77.284,76.304,77.126,38300,0
2013-04-08,76.235,78.037,76.127,76.966,22731,0
2013-04-09,77.284,77.768,76.107,76.482,27303,0
2013-04-10,76.609,77.681,76.599,77.322,26140,0
2013-04-11,77.371,77.721,76.966,77.421,15687,0
2013-04-12,76.947,77.284,76.294,77.106,44615,0
2013-04-15,76.609,77.421,75.484,76.244,75768,0
2013-04-16,77.195,77.361,75.914,77.195,43384,0
2013-04-17,76.147,76.697,75.68,76.244,70914,0
2013-04-18,77.371,77.371,76.127,76.764,50414,0
2013-04-19,76.773,78.348,76.609,78.143,35139,0
2013-04-22,77.977,78.348,77.165,78.221,45851,0
2013-04-23,78.67,79.55,78.446,79.52,57614,0
2013-04-24,79.001,79.51,78.552,79.355,40805,0
2013-04-25,79.325,79.723,78.562,78.69,26426,0
2013-04-26,78.799,78.799,76.792,77.401,27905,0
2013-04-29,77.74,77.868,77.225,77.45,18003,0
2013-04-30,77.43,77.967,77.265,77.701,27340,0
2013-05-01,77.293,77.838,74.811,74.898,55261,0
2013-05-02,75.013,76.039,74.465,75.404,43062,0
2013-05-03,76.226,77.556,75.739,76.413,53701,0
2013-05-06,76.569,76.599,75.807,76.54,15832,0
2013-05-07,77.175,78.037,76.871,77.778,41194,0
2013-05-08,77.565,78.578,77.361,78.338,39767,0
2013-05-09,78.104,78.475,77.808,77.858,16516,0
2013-05-10,78.162,78.7,77.642,78.514,22058,0
2013-05-13,79.57,79.57,77.878,78.066,23813,0
2013-05-14,78.26,79.298,77.888,78.991,21185,0
2013-05-15,78.582,79.58,78.206,79.49,76889,0
2013-05-16,79.15,80.167,79.021,79.54,66391,0
2013-05-17,80.021,80.506,79.081,80.506,39224,0
2013-05-20,80.206,81.017,80.084,80.545,20288,0
2013-05-21,80.719,80.943,79.238,79.5,29040,0
2013-05-22,79.453,80.605,78.436,78.582,27827,0
2013-05-23,78.309,78.71,77.165,78.456,22784,0
2013-05-24,78.26,78.611,77.614,78.182,38240,0
2013-05-28,78.913,79.415,77.632,79.101,48299,0
2013-05-29,78.436,78.923,77.768,78.386,21465,0
2013-05-30,78.406,78.896,78.047,78.837,19209,0
2013-05-31,78.304,78.93,77.354,77.714,44563,0
2013-06-03,77.778,78.69,77.565,78.221,61830,0
2013-06-04,78.104,78.749,77.489,78.514,100273,0
2013-06-05,75.524,75.573,70.576,74.415,143267,0
2013-06-06,74.573,76.077,73.508,75.265,88611,0
2013-06-07,75.573,75.719,74.831,75.631,29179,0
2013-06-10,75.661,75.661,74.772,74.974,31418,0
2013-06-11,74.077,74.378,73.469,73.634,37188,0
2013-06-12,73.9,74.078,72.961,73.265,43688,0
2013-06-13,73.615,74.213,73.255,73.841,17783,0
2013-06-14,73.831,73.831,72.981,73.401,25269,0
2013-06-17,73.811,74.156,72.734,73.116,45604,0
2013-06-18,72.961,74.31,72.961,74.223,35373,0
2013-06-19,74.32,74.32,73.151,73.343,29484,0
2013-06-20,72.598,73.391,71.892,72.304,32559,0
2013-06-21,72.344,72.861,71.118,72.491,90547,0
2013-06-24,72.267,72.961,71.61,72.559,35135,0
2013-06-25,73,73.274,70.672,72.267,70341,0
2013-06-26,72.675,72.822,70.642,70.76,42408,0
2013-06-27,70.944,71.464,70.582,71.197,39649,0
2013-06-28,71.059,71.649,70.612,71.295,277593,0
2013-07-01,71.58,74.097,71.405,74.019,88877,0
2013-07-02,73.226,74.397,72.675,72.921,67650,0
2013-07-03,72.675,73.146,72.178,72.931,21293,0
2013-07-05,73.93,73.93,72.403,73.126,40269,0
2013-07-08,73.106,73.595,69.512,69.69,116989,0
2013-07-09,69.482,69.502,68.072,68.789,69414,0
2013-07-10,68.535,69.414,68.535,69.027,46615,0
2013-07-11,69.562,70.074,68.887,69.898,57456,0
2013-07-12,69.542,70.267,69.114,69.937,38686,0
2013-07-15,69.937,70.197,67.41,68.631,43424,0
2013-07-16,68.488,69.076,67.829,68.351,51047,0
2013-07-17,68.341,68.612,68.007,68.174,43607,0
2013-07-18,68.233,68.68,67.937,68.301,37605,0
2013-07-19,68.193,68.492,67.771,68.054,46359,0
2013-07-22,67.868,68.957,67.868,68.631,76436,0
2013-07-23,68.66,68.82,68.203,68.439,33794,0
2013-07-24,68.526,68.997,67.601,67.937,81217,0
2013-07-25,67.937,70.836,67.712,70.502,63822,0
2013-07-26,70.13,70.13,68.65,69.7,47218,0
2013-07-29,69.65,69.73,69.134,69.31,24005,0
2013-07-30,69.434,70.237,69.434,69.947,40518,0
2013-07-31,69.927,70.632,69.434,69.888,43771,0
2013-08-01,70.316,71.279,69.522,69.996,34656,0
2013-08-02,69.582,70.582,69.414,70.045,37937,0
2013-08-05,70.217,71.523,70.217,71.305,61560,0
2013-08-06,71.113,72.344,71.113,71.726,46771,0
2013-08-07,71.756,72.822,71.629,71.853,59935,0
2013-08-08,72.128,72.491,71.795,72.207,28126,0
2013-08-09,72.237,73.421,72.237,72.618,41007,0
2013-08-12,72.491,74.203,72.491,73.791,46970,0
2013-08-13,74.019,74.203,72.734,73.595,23844,0
2013-08-14,73.372,73.624,72.851,73.048,50356,0
2013-08-15,72.881,74.097,72.657,73.781,87892,0
2013-08-16,73.605,74.975,72.763,73.566,128507,0
2013-08-19,72.951,73.881,72.079,72.451,30310,0
2013-08-20,72.52,72.961,71.921,72.763,27020,0
2013-08-21,72.568,72.871,71.375,71.59,23990,0
2013-08-22,71.95,73.313,69.502,73.166,26286,0
2013-08-23,72.861,73.166,71.669,72.267,35951,0
2013-08-26,72.138,73.284,72.138,72.598,21872,0
2013-08-27,71.823,72.685,71.523,71.843,75548,0
2013-08-28,71.756,73.216,71.474,72.441,74273,0
2013-08-29,72.471,74.142,72.441,73.723,54305,0
2013-08-30,73.431,73.91,72.724,73.068,54002,0
2013-09-03,73.914,74.708,73.169,74.489,68737,0
2013-09-04,74.519,75.629,74.519,74.98,91977,0
2013-09-05,74.923,75.707,74.588,75.07,35631,0
2013-09-06,75.487,75.487,73.781,74.252,42617,0
2013-09-09,74.213,75.78,73.713,75.457,20748,0
2013-09-10,76.22,79.038,76.22,78.884,43311,0
2013-09-11,78.608,78.756,77.19,77.317,41662,0
2013-09-12,77.455,78.706,76.961,78.043,72361,0
2013-09-13,80.275,80.851,78.374,80.128,398724,0
2013-09-16,80.225,81.211,79.695,81.163,109225,0
2013-09-17,80.166,81.546,80.078,81.417,104840,0
2013-09-18,80.91,81.347,80.185,80.624,57005,0
2013-09-19,80.351,80.764,79.587,80.368,43888,0
2013-09-20,80.766,81.37,80.04,80.4,118979,0
2013-09-23,80.564,81.27,78.579,79.245,48997,0
2013-09-24,79.245,80.305,78.616,79.442,44586,0
2013-09-25,79.353,79.607,78.873,79.255,39930,0
2013-09-26,79.559,79.832,78.873,79.742,48665,0
2013-09-27,79.148,80.409,79.148,80.109,52970,0
2013-09-30,79.461,81.42,79.461,81.001,92027,0
2013-10-01,80.566,82.303,80.526,81.39,49481,0
2013-10-02,80.853,83.597,80.853,82.451,100290,0
2013-10-03,82.579,82.617,80.971,81.489,115493,0
2013-10-04,81.36,83.791,81.36,83.196,55911,0
2013-10-07,82.811,84.557,82.676,84.362,84988,0
2013-10-08,84.478,85.008,84.047,84.332,162222,0
2013-10-09,84.224,85.145,83.811,84.372,55491,0
2013-10-10,85.215,85.965,84.557,85.655,70416,0
2013-10-11,84.783,86.714,84,86.42,109410,0
2013-10-14,86.135,87.723,86.057,87.429,105083,0
2013-10-15,86.968,88.353,86.968,88.333,120390,0
2013-10-16,88.431,89.862,88.431,89.272,49177,0
2013-10-17,89.262,91.076,89.252,91.018,82540,0
2013-10-18,91.634,92.429,90.988,91.87,145181,0
2013-10-21,92.429,94.389,91.349,93.378,84173,0
2013-10-22,93.427,93.918,92.113,92.409,64176,0
2013-10-23,92.241,92.849,91.681,92.535,35475,0
2013-10-24,92.545,93.408,92.311,92.879,30608,0
2013-10-25,93.113,93.356,91.585,91.792,39937,0
2013-10-28,91.851,92.419,91.008,91.516,46217,0
2013-10-29,91.585,92.821,91.232,92.635,30915,0
2013-10-30,92.917,92.947,90.184,90.545,29690,0
2013-10-31,90.095,90.928,90.095,90.398,33361,0
2013-11-01,90.252,90.545,88.431,89.988,58766,0
2013-11-04,89.988,92.901,89.988,92.258,49643,0
2013-11-05,91.742,92.897,91.566,92.037,21425,0
2013-11-06,92.369,92.888,91.018,91.487,27956,0
2013-11-07,91.556,92.369,90.614,91.377,26629,0
2013-11-08,91.289,91.367,90.332,90.938,26730,0
2013-11-11,90.968,92.143,90.585,90.958,33020,0
2013-11-12,90.614,91.26,90.359,91.018,30608,0
2013-11-13,89.712,91.194,89.702,91.066,14692,0
2013-11-14,91.047,91.057,89.968,90.822,10815,0
2013-11-15,90.643,91.477,90.312,91.038,37137,0
2013-11-18,91.057,91.615,90.349,91.241,14996,0
2013-11-19,91.047,91.442,89.447,90.312,19772,0
2013-11-20,90.752,90.752,88.878,89.176,24281,0
2013-11-21,89.457,91.165,89.369,90.086,42849,0
2013-11-22,90.378,92.438,88.828,91.625,31310,0
2013-11-25,91.722,91.732,90.752,91.359,29283,0
2013-11-26,91.222,93.585,91.135,93.368,34484,0
2013-11-27,93.328,96.044,93.066,95.112,21221,0
2013-11-29,95.76,96.054,94.643,94.702,9921,0
2013-12-02,94.456,94.466,91.713,92.037,44177,0
2013-12-03,91.615,92.486,89.948,90.428,36488,0
2013-12-04,89.88,90.663,89.097,89.672,54276,0
2013-12-05,89.409,90.322,88.652,89.87,54789,0
2013-12-06,90.302,90.683,90.046,90.214,56013,0
2013-12-09,87.918,91.634,86.773,90.812,62601,0
2013-12-10,82.057,85.224,80.726,84.615,342807,0
2013-12-11,84.224,85.37,83.255,83.655,97332,0
2013-12-12,83.801,84.322,83.265,83.781,58618,0
2013-12-13,83.743,85.303,83.743,84.566,57962,0
2013-12-16,85.293,87.006,84.754,85.617,83662,0
2013-12-17,85.91,86.783,85.273,85.94,84375,0
2013-12-18,85.811,89.022,85.735,87.978,87948,0
2013-12-19,88.087,88.346,86.223,86.351,58800,0
2013-12-20,86.774,90.277,86.341,89.051,195225,0
2013-12-23,89.002,90.561,87.87,90.551,63184,0
2013-12-24,90.354,91.228,89.856,89.942,12405,0
2013-12-26,90.169,90.433,89.423,89.667,22424,0
2013-12-27,89.972,90.327,87.638,88.266,41171,0
2013-12-30,88.549,88.972,86.666,86.833,87234,0
2013-12-31,86.99,88.038,85.715,86.902,65936,0
2014-01-02,86.351,87.282,84.173,84.831,79168,0
2014-01-03,84.841,85.715,83.693,84.653,105906,0
2014-01-06,85.037,85.586,84.771,85.398,110264,0
2014-01-07,85.506,85.881,84.478,85.283,77860,0
2014-01-08,85.204,86.145,85.106,85.979,66955,0
2014-01-09,86.078,86.489,85.95,86.341,89375,0
2014-01-10,86.46,88.822,86.301,87.988,134011,0
2014-01-13,87.382,87.706,85.174,85.359,37197,0
2014-01-14,85.763,87.194,85.506,86.892,76126,0
2014-01-15,87.362,88.724,86.979,88.127,47897,0
2014-01-16,87.392,89.198,87.392,88.764,39965,0
2014-01-17,88.842,89.383,87.813,88.236,35057,0
2014-01-21,88.549,91.7,88.057,91.062,108942,0
2014-01-22,90.845,92.199,90.521,91.651,50851,0
2014-01-23,91.316,93.19,91.316,92.995,115667,0
2014-01-24,93.29,93.878,91.403,91.483,76229,0
2014-01-27,91.503,92.052,90.179,90.571,98546,0
2014-01-28,90.423,92.278,89.942,91.473,107516,0
2014-01-29,91.102,91.522,91.053,91.257,62673,0
2014-01-30,91.838,94.024,91.838,93.26,72457,0
2014-01-31,92.475,93.995,92.475,93.858,69401,0
2014-02-03,93.818,94.526,89.423,90.827,100784,0
2014-02-04,92.209,92.67,90.638,92.159,67546,0
2014-02-05,92.475,92.877,90.845,92.73,70582,0
2014-02-06,93.29,93.564,91.522,92.416,89595,0
2014-02-07,92.553,93.584,91.838,93.23,79954,0
2014-02-10,93.436,94.643,92.308,93.947,51455,0
2014-02-11,93.682,95.291,93.475,95.242,62467,0
2014-02-12,94.986,96.154,93.888,94.388,35922,0
2014-02-13,93.741,95.162,93.22,94.87,34969,0
2014-02-14,94.83,94.87,93.712,94.574,28674,0
2014-02-18,95.202,98.103,94.162,97.068,68676,0
2014-02-19,96.761,97.351,95.252,95.635,53260,0
2014-02-20,95.34,97.556,95.34,97.078,31274,0
2014-02-21,97.419,97.546,95.597,96.224,54872,0
2014-02-24,95.487,96.694,95.222,96.234,46502,0
2014-02-25,95.762,96.732,94.329,94.643,122190,0
2014-02-26,95.695,96.214,93.622,94.889,92740,0
2014-02-27,93.808,94.986,92.583,93.377,66669,0
2014-02-28,93.504,94.084,91.809,92.494,100529,0
2014-03-03,91.994,93.21,91.641,92.553,106219,0
2014-03-04,93.682,95.77,93.22,93.672,125053,0
2014-03-05,93.622,94.82,93.045,94.722,64854,0
2014-03-06,95.33,96.88,94.349,94.752,102767,0
2014-03-07,85.244,86.538,75.588,79.805,1368674,0
2014-03-10,79.805,82.16,79.805,80.288,202509,0
2014-03-11,80.219,81.121,76.599,76.823,146956,0
2014-03-12,77.028,77.521,74.725,76.639,152178,0
2014-03-13,76.901,76.901,74.525,75.185,87675,0
2014-03-14,75.726,79.095,75.48,77.621,155856,0
2014-03-17,78.329,79.517,77.786,79.055,134750,0
2014-03-18,79.195,80.37,78.377,79.664,117007,0
2014-03-19,79.421,80.109,78.467,79.203,64661,0
2014-03-20,78.899,80.38,78.564,79.664,98121,0
2014-03-21,79.586,81.11,78.732,79.213,140097,0
2014-03-24,79.293,79.401,77.956,78.467,67487,0
2014-03-25,79.065,79.223,77.698,78.162,73735,0
2014-03-26,77.926,78.812,77.649,78.026,114295,0
2014-03-27,77.738,78.574,76.493,77.466,93987,0
2014-03-28,77.426,78.387,76.126,76.244,99904,0
2014-03-31,76.493,80.904,75.88,80.677,160049,0
2014-04-01,81.013,81.138,79.341,80.43,125969,0
2014-04-02,80.353,81.769,79.557,81.642,79338,0
2014-04-03,82.072,82.526,81.091,82.12,95895,0
2014-04-04,82.585,82.662,78.712,79.527,76286,0
2014-04-07,79.223,80.647,78.309,79.654,95326,0
2014-04-08,79.841,81.993,79.117,81.216,113700,0
2014-04-09,81.167,82.604,80.186,82.506,134184,0
2014-04-10,82.662,83.103,79.674,80.767,107223,0
2014-04-11,81.128,81.128,78.962,79.881,100462,0
2014-04-14,80.343,80.973,79.495,80.129,92655,0
2014-04-15,80.266,80.295,77.621,79.473,112730,0
2014-04-16,79.741,80.42,78.842,80.216,37706,0
2014-04-17,80.089,81.492,79.755,80.489,59991,0
2014-04-21,80.786,81.363,80.236,80.36,65399,0
2014-04-22,80.499,80.677,79.303,79.468,97113,0
2014-04-23,79.035,79.331,78.26,78.339,80059,0
2014-04-24,78.957,78.957,77.2,78.075,92486,0
2014-04-25,77.534,77.611,75.46,76.156,52128,0
2014-04-28,74.466,76.581,74.144,75.951,76441,0
2014-04-29,76.699,78.28,75.165,75.52,70292,0
2014-04-30,74.251,75.96,73.465,73.769,123888,0
2014-05-01,73.918,73.918,72.571,72.985,183257,0
2014-05-02,73.417,74.174,72.463,72.717,177654,0
2014-05-05,71.735,73.73,71.735,72.287,113837,0
2014-05-06,72.287,72.688,69.97,70.261,123359,0
2014-05-07,70.407,70.77,69.503,70.398,133610,0
2014-05-08,70.487,70.94,69.873,70.221,153520,0
2014-05-09,70.537,72.66,69.999,72.248,69006,0
2014-05-12,72.708,75.31,72.346,74.872,91649,0
2014-05-13,74.834,75.017,73.75,73.769,70914,0
2014-05-14,73.328,73.328,72.561,72.806,62095,0
2014-05-15,72.708,73.298,71.638,72.502,73851,0
2014-05-16,72.346,72.796,71.502,72.571,100485,0
2014-05-19,72.06,74.624,72.06,74.329,84114,0
2014-05-20,74.406,74.674,72.601,73.858,148957,0
2014-05-21,73.918,75.549,73.848,75.037,92789,0
2014-05-22,74.94,75.883,74.614,74.674,64212,0
2014-05-23,74.93,76.029,74.93,75.579,69835,0
2014-05-27,66.783,68.581,64.484,66.676,403361,0
2014-05-28,66.725,67.009,66.075,66.597,129342,0
2014-05-29,66.813,67.166,66.203,66.852,155672,0
2014-05-30,67.009,67.697,66.91,67.128,163600,0
2014-06-02,67.423,67.796,66.578,67.6,125515,0
2014-06-03,66.92,68.591,66.92,67.912,174764,0
2014-06-04,67.678,68.417,67.472,67.982,81169,0
2014-06-05,67.61,68.629,67.6,68.387,177111,0
2014-06-06,68.387,71.96,68.18,71.921,289750,0
2014-06-09,71.619,73.898,71.274,73.591,84992,0
2014-06-10,73.475,74.534,73.091,74.476,79488,0
2014-06-11,73.968,74.654,72.238,73.387,97519,0
2014-06-12,73.003,73.829,72.419,73.72,49604,0
2014-06-13,72.677,73.979,72.531,73.25,49397,0
2014-06-16,72.964,73.68,72.55,73.552,79062,0
2014-06-17,73.641,75.107,73.543,74.646,68949,0
2014-06-18,74.467,74.526,73.25,74.507,55247,0
2014-06-19,74.686,74.856,73.72,74.417,58011,0
2014-06-20,74.864,75.523,73.7,74.616,144921,0
2014-06-23,75.157,75.67,74.281,75.343,85491,0
2014-06-24,75.473,76.515,74.912,75.601,105566,0
2014-06-25,75.107,77.115,74.999,76.859,59561,0
2014-06-26,77.195,77.279,75.739,76.81,82665,0
2014-06-27,77.195,77.195,76.13,77.145,221148,0
2014-06-30,76.78,78.897,76.478,76.975,92605,0
2014-07-01,77.035,78.639,76.79,77.52,102449,0
2014-07-02,77.175,77.284,75.876,76.742,99404,0
2014-07-03,76.908,77.52,76.16,77.095,24203,0
2014-07-07,77.145,77.588,76.15,76.771,112859,0
2014-07-08,76.85,76.85,75.167,75.513,115960,0
2014-07-09,75.433,76.248,75.069,76.19,81067,0
2014-07-10,74.407,75.984,74.407,75.167,64191,0
2014-07-11,75.343,75.661,73.989,74.716,38136,0
2014-07-14,75.283,75.836,74.135,75.177,62025,0
2014-07-15,75.216,75.483,73.66,74.165,80811,0
2014-07-16,74.776,75.288,73.485,73.789,40464,0
2014-07-17,73.111,73.465,72.394,72.659,85255,0
2014-07-18,72.501,74.487,72.501,74.145,46917,0
2014-07-21,73.809,74.437,72.177,72.54,55427,0
2014-07-22,73.111,74.008,73.111,73.77,64587,0
2014-07-23,74.028,74.417,73.514,73.562,55403,0
2014-07-24,73.562,74.125,72.058,72.775,53790,0
2014-07-25,72.078,72.687,71.459,71.871,49111,0
2014-07-28,71.958,71.958,70.573,71.053,43710,0
2014-07-29,71.053,71.783,70.848,71.261,42391,0
2014-07-30,71.968,71.968,70.643,70.897,50542,0
2014-07-31,69.866,71.044,69.351,70.752,87608,0
2014-08-01,70.937,71.005,69.597,70.081,49956,0
2014-08-04,70.033,71.015,69.42,70.703,57971,0
2014-08-05,70.267,70.372,68.85,69.333,57734,0
2014-08-06,68.86,69.876,68.429,68.84,65422,0
2014-08-07,68.85,69.538,68.507,68.96,44365,0
2014-08-08,68.93,69.488,68.702,68.711,52533,0
2014-08-11,68.94,69.361,68.574,68.87,42479,0
2014-08-12,68.439,69.147,68.133,68.507,35960,0
2014-08-13,68.791,69.294,68.458,68.458,34166,0
2014-08-14,68.458,69.089,68.458,68.86,28012,0
2014-08-15,69.597,69.597,67.985,69.01,72918,0
2014-08-18,69.381,70.761,69.381,70.227,43576,0
2014-08-19,70.139,71.251,70.139,70.986,48206,0
2014-08-20,70.986,71.063,69.677,70.207,39935,0
2014-08-21,69.975,70.801,69.391,70.227,41548,0
2014-08-22,70.336,70.811,70.119,70.197,50277,0
2014-08-25,70.771,71.131,69.856,70.336,28504,0
2014-08-26,70.207,70.917,70.084,70.423,42279,0
2014-08-27,70.919,70.919,69.578,70.326,37666,0
2014-08-28,67.07,70.693,67.07,70.533,89282,0
2014-08-29,70.613,71.131,70.11,71.034,39539,0
2014-09-02,71.568,71.978,70.733,71.713,60332,0
2014-09-03,71.871,72.053,70.453,71.063,87415,0
2014-09-04,70.986,71.42,69.343,69.548,41859,0
2014-09-05,69.294,70.498,69.138,69.226,51846,0
2014-09-08,69.607,70.663,68.771,70.013,80039,0
2014-09-09,69.275,70.336,69.089,69.945,61168,0
2014-09-10,70.403,71.201,69.617,70.771,47043,0
2014-09-11,70.493,71.131,70.277,71.083,51243,0
2014-09-12,70.907,71.161,70.081,71.044,69489,0
2014-09-15,71.211,71.211,69.895,70.336,114000,0
2014-09-16,67.826,69.03,65.586,67.689,274086,0
2014-09-17,67.642,67.778,66.046,66.124,172668,0
2014-09-18,66.104,66.755,66.075,66.353,79797,0
2014-09-19,66.313,66.981,65.406,65.86,230722,0
2014-09-22,65.536,66.016,64.769,64.887,84603,0
2014-09-23,64.789,65.298,64.275,64.54,79897,0
2014-09-24,64.848,65.211,64.482,64.609,72875,0
2014-09-25,64.799,64.799,62.979,63.27,81951,0
2014-09-26,63.349,64.157,62.678,63.192,69818,0
2014-09-29,62.71,63.408,62.349,63.104,125342,0
2014-09-30,63.104,63.717,62.876,63.024,141876,0
2014-10-01,63.575,64.56,62.801,64.245,79952,0
2014-10-02,64.167,66.414,64.167,66.086,128691,0
2014-10-03,66.66,67.87,66.503,67.636,185686,0
2014-10-06,67.596,69.091,67.488,68.257,132719,0
2014-10-07,67.772,68.678,67.498,68.493,232888,0
2014-10-08,68.522,68.698,67.498,68.493,268128,0
2014-10-09,68.405,68.926,67.568,68.257,97086,0
2014-10-10,67.96,69.213,67.96,68.876,91486,0
2014-10-13,68.986,70.432,68.704,69.874,64307,0
2014-10-14,70.157,71.31,69.251,70.994,89013,0
2014-10-15,70.127,71.131,69.223,70.392,88679,0
2014-10-16,69.184,71.582,69.184,71.083,97760,0
2014-10-17,71.969,72.109,70.294,71.43,137516,0
2014-10-20,71.211,71.714,69.664,69.764,106939,0
2014-10-21,70.245,70.867,69.525,69.814,97911,0
2014-10-22,69.933,69.933,68.916,68.971,146718,0
2014-10-23,69.016,70.652,68.801,70.157,54820,0
2014-10-24,70.354,70.77,69.64,70.582,28276,0
2014-10-27,70.442,70.442,69.664,69.913,39233,0
2014-10-28,70.021,72.376,69.802,72.326,66018,0
2014-10-29,72.227,72.846,69.485,70.275,85777,0
2014-10-30,70.245,70.867,69.624,70.442,85435,0
2014-10-31,71.549,72.089,71.063,71.871,71562,0
2014-11-03,71.607,71.813,70.22,71.34,62608,0
2014-11-04,71.764,72.474,71.241,72.366,48401,0
2014-11-05,72.836,72.836,72.168,72.612,58730,0
2014-11-06,72.641,72.856,71.784,72.277,44445,0
2014-11-07,72.426,72.631,71.568,71.929,49754,0
2014-11-10,71.784,72.366,71.141,71.871,55874,0
2014-11-11,72.039,72.326,71.261,71.871,31810,0
2014-11-12,72.079,72.079,71.161,71.764,59695,0
2014-11-13,72.227,72.227,70.857,71.151,34345,0
2014-11-14,70.994,71.558,70.392,71.122,42640,0
2014-11-17,71.38,71.509,70.324,70.552,51974,0
2014-11-18,70.867,72.247,70.652,71.764,44066,0
2014-11-19,71.862,72.464,70.215,70.562,31469,0
2014-11-20,70.186,71.4,69.844,71.261,35274,0
2014-11-21,72.128,72.316,70.592,70.751,51431,0
2014-11-24,71.131,71.43,70.349,71.35,57289,0
2014-11-25,71.578,72.049,69.954,71.479,41088,0
2014-11-26,71.28,72.503,71.241,72.217,33732,0
2014-11-28,72.709,73.468,71.685,71.774,21572,0
2014-12-01,72.718,72.718,71.151,71.44,50197,0
2014-12-02,71.774,72.356,70.857,71.33,41131,0
2014-12-03,71.131,72.956,70.751,72.376,41277,0
2014-12-04,72.128,72.976,71.989,72.826,71752,0
2014-12-05,72.709,74.1,72.709,73.853,90856,0
2014-12-08,73.704,74.879,72.846,73.094,29519,0
2014-12-09,73.006,75.548,72.474,74.937,114666,0
2014-12-10,81.629,86.446,78.333,81.981,265044,0
2014-12-11,82.217,85.791,81.529,85.41,110895,0
2014-12-12,83.883,84.968,82.78,83.893,110898,0
2014-12-15,83.754,84.741,81.459,81.469,75281,0
2014-12-16,81.569,83.046,80.621,80.929,79756,0
2014-12-17,81.37,83.611,80.443,83.366,102468,0
2014-12-18,83.366,84.478,82.299,84.253,75914,0
2014-12-19,84.056,85.406,82.189,85.336,201519,0
2014-12-22,85.763,86.245,83.591,85.268,72714,0
2014-12-23,85.782,85.85,83.907,84.953,58939,0
2014-12-24,84.963,85.545,84.155,85.268,19419,0
2014-12-26,85.288,86.304,85.012,85.465,30187,0
2014-12-29,85.743,87.745,84.509,87.509,61132,0
2014-12-30,87.004,87.637,84.391,84.914,64696,0
2014-12-31,85.485,86.093,83.247,83.472,73147,0
2015-01-02,83.797,84.036,81.875,82.388,64287,0
2015-01-05,81.836,81.846,80.12,81.134,65606,0
2015-01-06,80.899,82.606,78.846,80.09,96471,0
2015-01-07,80.731,81.6,79.872,81.281,123002,0
2015-01-08,81.885,82.87,81.252,82.259,96921,0
2015-01-09,82.478,82.752,81.096,81.738,84531,0
2015-01-12,81.875,82.13,80.208,81.747,62756,0
2015-01-13,81.885,82.369,80.616,82.091,93461,0
2015-01-14,81.076,82.615,81.076,81.875,170085,0
2015-01-15,81.708,83.7,80.85,83.039,79058,0
2015-01-16,83.247,85.111,82.625,85.042,103023,0
2015-01-20,86.235,86.235,82.9,84.666,114634,0
2015-01-21,84.076,84.886,82.89,84.135,87146,0
2015-01-22,84.096,86.078,82.517,85.86,64747,0
2015-01-23,85.85,86.116,84.291,85.87,55868,0
2015-01-26,85.83,86.71,84.243,86.098,69092,0
2015-01-27,84.992,86.443,84.301,85.664,39208,0
2015-01-28,85.714,85.753,82.458,83.356,98001,0
2015-01-29,85.179,85.179,82.89,84.311,67257,0
2015-01-30,83.709,85.101,80.297,80.433,114057,0
2015-02-02,80.453,81.48,79.536,80.403,82650,0
2015-02-03,81.096,83.039,80.462,82.091,101575,0
2015-02-04,82.061,84.223,81.4,82.547,84625,0
2015-02-05,83.237,86.339,83.207,85.83,112756,0
2015-02-06,86.058,88,85.239,86.403,102917,0
2015-02-09,86.284,86.59,83.542,83.857,117266,0
2015-02-10,84.43,85.565,83.227,84.953,99478,0
2015-02-11,85.288,85.664,83.67,84.469,107274,0
2015-02-12,84.557,84.992,83.631,83.807,54756,0
2015-02-13,83.817,85.83,83.68,85.386,65439,0
2015-02-17,85.209,85.396,83.177,83.571,63406,0
2015-02-18,82.959,84.876,82.959,84.243,56013,0
2015-02-19,83.777,85.159,83.277,84.164,38682,0
2015-02-20,84.391,84.391,83.65,83.837,46592,0
2015-02-23,83.817,84.953,83.277,84.953,39586,0
2015-02-24,84.746,87.843,83.947,84.469,37072,0
2015-02-25,84.341,84.821,83.728,84.341,76859,0
2015-02-26,84.046,85.258,83.707,85.249,65752,0
2015-02-27,84.806,86.334,84.503,85.495,58016,0
2015-03-02,85.714,87.429,85.605,87.231,38317,0
2015-03-03,87.211,87.29,86.354,86.768,54330,0
2015-03-04,86.126,87.608,85.87,86.324,73082,0
2015-03-05,87.231,87.261,86.088,86.423,84535,0
2015-03-06,85.939,86.058,85.022,85.416,67611,0
2015-03-09,85.919,86.61,84.816,86.344,59095,0
2015-03-10,84.866,85.495,82.319,84.272,70041,0
2015-03-11,85.052,89.265,83.867,87.568,188534,0
2015-03-12,87.459,87.814,85.939,86.67,92137,0
2015-03-13,86.808,86.818,83.817,85.959,73792,0
2015-03-16,85.555,86.215,84.756,85.356,117174,0
2015-03-17,85.435,85.555,84.478,84.992,103286,0
2015-03-18,84.144,85.793,83.619,85.052,109748,0
2015-03-19,85.101,86.859,84.636,86.712,75934,0
2015-03-20,87.244,87.492,85.881,86.395,86091,0
2015-03-23,86.543,87.472,86.019,86.494,98309,0
2015-03-24,88.893,89.872,88.421,89.783,185784,0
2015-03-25,89.783,90.413,88.163,88.744,71984,0
2015-03-26,88.675,89.476,88.034,88.764,109547,0
2015-03-27,89.043,89.446,88.203,89.329,105902,0
2015-03-30,90.01,91.176,89.663,90.543,62369,0
2015-03-31,90.118,90.354,89.122,89.783,127069,0
2015-04-01,89.28,89.28,86.849,87.748,78566,0
2015-04-02,87.462,88.083,86.523,87.076,86362,0
2015-04-06,86.672,87.393,85.715,86.137,134960,0
2015-04-07,86.176,86.77,85.111,85.851,135659,0
2015-04-08,85.91,86.523,85.249,86.089,92640,0
2015-04-09,85.9,85.93,83.54,84.41,103722,0
2015-04-10,84.943,85.239,84.448,84.656,73100,0
2015-04-13,84.546,85.326,83.995,84.982,122710,0
2015-04-14,84.963,85.606,83.766,85.546,156423,0
2015-04-15,85.586,86.909,85.586,86.246,130244,0
2015-04-16,86.226,87.194,86.079,86.475,151278,0
2015-04-17,85.754,86.376,84.636,85.92,147007,0
2015-04-20,87.174,87.174,85.636,85.999,61654,0
2015-04-21,86.435,86.957,85.446,86.465,78349,0
2015-04-22,86.533,87.343,85.783,86.839,72068,0
2015-04-23,86.543,87.964,86.523,87.106,89096,0
2015-04-24,87.313,87.689,86.592,86.977,69902,0
2015-04-27,87.145,87.363,85.436,85.881,108333,0
2015-04-28,85.763,86.019,85.022,85.466,159230,0
2015-04-29,85.336,85.346,83.995,84.429,170901,0
2015-04-30,84.085,84.105,82.818,83.46,173026,0
2015-05-01,83.747,83.866,82.385,83.105,149741,0
2015-05-04,83.51,84.972,83.205,84.29,114204,0
2015-05-05,83.956,83.995,82.117,83.579,122811,0
2015-05-06,83.866,84.154,83.017,84.115,89750,0
2015-05-07,84.144,84.972,83.414,84.33,84722,0
2015-05-08,85.13,85.229,84.065,84.429,79173,0
2015-05-11,84.242,84.776,83.698,83.986,118759,0
2015-05-12,83.796,84.065,82.296,83.648,103767,0
2015-05-13,83.717,84.656,82.769,84.124,87878,0
2015-05-14,84.4,86.176,83.886,86.099,94462,0
2015-05-15,85.665,86.553,85.081,85.93,95024,0
2015-05-18,85.999,86.543,84.271,85.861,108040,0
2015-05-19,86.089,86.928,85.366,86.672,60903,0
2015-05-20,86.573,86.889,84.193,85.199,119265,0
2015-05-21,85.012,86.682,85.012,86.415,89298,0
2015-05-22,86.336,86.582,85.496,85.705,61049,0
2015-05-26,85.586,85.586,82.226,82.997,117039,0
2015-05-27,82.907,84.222,81.968,83.916,112382,0
2015-05-28,83.49,85.032,83.185,84.4,64252,0
2015-05-29,84.261,84.756,82.603,83.569,96689,0
2015-06-01,83.668,83.668,81.862,82.018,181498,0
2015-06-02,81.998,83.364,81.436,83.066,102430,0
2015-06-03,82.798,83.856,82.632,83.423,95778,0
2015-06-04,83.756,83.756,81.792,82.524,144983,0
2015-06-05,83.095,83.46,80.212,82.475,347776,0
2015-06-08,82.186,83.135,82.186,82.226,156322,0
2015-06-09,82.326,82.356,79.866,79.946,90372,0
2015-06-10,80.35,81.051,79.629,80.104,115893,0
2015-06-11,79.628,80.727,79.569,79.966,90611,0
2015-06-12,79.846,79.846,78.947,79.539,50762,0
2015-06-15,79.361,79.866,78.768,78.995,76952,0
2015-06-16,78.877,79.598,78.877,79.105,49447,0
2015-06-17,79.381,79.381,78.728,78.798,47325,0
2015-06-18,78.957,79.638,78.867,79.303,151276,0
2015-06-19,79.608,80.497,78.226,80.262,150869,0
2015-06-22,80.896,80.896,79.431,79.846,98492,0
2015-06-23,79.667,80.232,78.937,79.559,77887,0
2015-06-24,79.479,79.539,78.788,79.045,88885,0
2015-06-25,79.085,79.489,78.491,79.401,109816,0
2015-06-26,79.776,79.866,78.678,79.499,234093,0
2015-06-29,79.341,79.489,77.639,77.947,60267,0
2015-06-30,78.116,78.608,77.738,78.027,89427,0
2015-07-01,78.589,78.589,77.176,77.738,72098,0
2015-07-02,77.867,77.867,76.946,77.226,68053,0
2015-07-06,77.136,77.543,76.315,76.693,56021,0
2015-07-07,76.604,76.819,75.275,76.216,111839,0
2015-07-08,75.674,76.216,74.634,74.903,168970,0
2015-07-09,75.644,75.714,74.883,74.883,94040,0
2015-07-10,75.525,76.888,75.475,76.75,166141,0
2015-07-13,76.916,78.066,76.916,78.066,86659,0
2015-07-14,77.927,78.589,77.699,78.216,54353,0
2015-07-15,78.284,78.373,77.609,78.012,53269,0
2015-07-16,78.275,79.015,77.867,78.937,79277,0
2015-07-17,78.917,80.045,78.648,79.707,105165,0
2015-07-20,79.687,80.301,79.233,80.104,145209,0
2015-07-21,80.006,80.817,79.816,80.448,124580,0
2015-07-22,80.886,82.11,80.657,81.102,124882,0
2015-07-23,80.866,80.965,80.212,80.697,109109,0
2015-07-24,80.467,80.876,79.479,79.756,86863,0
2015-07-27,78.947,79.598,78.452,78.808,51571,0
2015-07-28,79.263,80.388,77.987,80.182,124074,0
2015-07-29,79.756,82.971,79.756,80.114,49246,0
2015-07-30,80.045,80.408,78.549,79.253,115175,0
2015-07-31,79.303,80.657,79.253,79.657,70582,0
2015-08-03,79.856,80.301,78.206,79.966,134317,0
2015-08-04,79.726,80.737,79.726,80.192,64212,0
2015-08-05,80.747,81.112,78.598,78.628,66739,0
2015-08-06,78.628,78.628,76.888,77.415,77257,0
2015-08-07,77.475,77.475,75.841,77.345,67042,0
2015-08-10,77.639,78.638,77.445,77.887,66233,0
2015-08-11,77.285,78.579,77.285,78.086,85444,0
2015-08-12,77.877,78.265,76.654,77.728,79176,0
2015-08-13,77.907,78.589,77.206,77.523,79378,0
2015-08-14,77.601,78.126,77.475,77.927,137017,0
2015-08-17,77.533,81.677,77.533,81.408,112548,0
2015-08-18,81.042,83.722,81.042,82.792,91817,0
2015-08-19,82.309,83.051,80.837,82.418,80187,0
2015-08-20,81.628,84.198,81.199,83.742,170793,0
2015-08-21,82.537,83.742,81.358,82.209,109714,0
2015-08-24,82.458,82.458,77.076,77.465,100642,0
2015-08-25,78.688,79.608,76.018,76.849,111030,0
2015-08-26,78.334,79.361,76.425,78.096,98692,0
2015-08-27,78.887,78.887,77.246,78.116,90097,0
2015-08-28,77.611,79.598,77.425,79.381,100210,0
2015-08-31,78.957,79.966,78.867,79.687,121041,0
2015-09-01,78.501,79.165,78.136,79.055,117704,0
2015-09-02,79.687,81.488,78.255,80.281,97276,0
2015-09-03,80.657,80.667,79.559,80.104,120132,0
2015-09-04,79.381,80.242,79.293,79.896,74727,0
2015-09-08,81.438,82.478,80.084,81.658,73007,0
2015-09-09,82.14,82.179,81.199,81.628,68460,0
2015-09-10,81.548,83.328,81.249,83.299,90524,0
2015-09-11,82.921,83.851,82.379,83.169,29830,0
2015-09-14,83.328,83.338,82.07,82.981,78974,0
2015-09-15,83.348,83.524,82.07,82.507,147432,0
2015-09-16,82.606,83.229,81.932,82.674,268473,0
2015-09-17,83.169,85.553,82.777,85.068,200860,0
2015-09-18,83.534,86.63,83.534,86.294,230453,0
2015-09-21,86.561,86.571,83.464,83.861,186061,0
2015-09-22,83.149,84.149,82.12,82.831,81705,0
2015-09-23,82.772,84.217,82.379,84.06,100612,0
2015-09-24,83.397,85.156,83.168,84.833,149580,0
2015-09-25,85.535,86.277,83.771,84.533,179882,0
2015-09-28,84.07,85.009,82.158,82.82,213673,0
2015-09-29,82.95,84.01,81.919,82.078,151501,0
2015-09-30,82.78,83,80.563,81.226,161299,0
2015-10-01,81.435,83.278,80.317,82.653,161299,0
2015-10-02,82.088,84.493,81.495,84.395,118776,0
2015-10-05,84.266,84.853,83.981,84.663,94931,0
2015-10-06,84.763,84.783,82.396,83,150087,0
2015-10-07,83.138,84.453,82.327,84.295,128889,0
2015-10-08,84.247,84.703,80.99,82.96,145642,0
2015-10-09,83.298,83.722,82.535,83.02,97768,0
2015-10-12,83.05,86.378,82.633,86.068,151306,0
2015-10-13,85.82,86.476,84.693,84.793,77164,0
2015-10-14,84.873,85.635,82.83,83.01,94030,0
2015-10-15,83.503,84.433,82.525,84.207,135339,0
2015-10-16,84.553,85.127,84.443,84.823,64945,0
2015-10-19,84.663,85.645,84.285,84.893,93612,0
2015-10-20,84.853,85.295,84.276,84.603,135339,0
2015-10-21,84.753,85.988,84.09,85.176,59894,0
2015-10-22,85.525,85.743,83.692,84.256,49189,0
2015-10-23,84.843,86.307,84.276,86.088,92012,0
2015-10-26,85.86,86.731,85.285,85.792,98375,0
2015-10-27,85.635,86.406,85.475,85.89,61912,0
2015-10-28,85.969,87.643,85.345,86.613,94335,0
2015-10-29,86.593,87.495,85.684,85.86,87669,0
2015-10-30,85.83,87.614,85.83,86.751,74437,0
2015-11-02,87.099,88.612,86.85,88.247,104171,0
2015-11-03,88.327,88.337,86.801,87.217,86573,0
2015-11-04,87.286,88.573,86.731,87.544,52618,0
2015-11-05,87.841,89.553,87.267,88.99,39692,0
2015-11-06,88.711,89.802,88.019,89.474,40098,0
2015-11-09,89.218,89.218,88.118,88.297,45036,0
2015-11-10,87.939,89,87.276,88.612,62620,0
2015-11-11,88.612,89.523,88.029,88.446,76053,0
2015-11-12,87.792,88.039,85.236,85.988,56561,0
2015-11-13,85.495,86.157,85.009,85.763,54844,0
2015-11-16,85.85,87.356,84.902,87.227,56763,0
2015-11-17,87.336,89.425,86.9,87.889,84236,0
2015-11-18,87.999,88.92,87.099,88.701,57471,0
2015-11-19,86.583,86.583,77.73,78.297,295124,0
2015-11-20,78.219,80.277,78.219,79.941,107970,0
2015-11-23,79.564,80.563,78.602,80.207,71307,0
2015-11-24,79.931,81.585,79.385,81.385,71307,0
2015-11-25,81.226,82.82,81.206,82.565,58076,0
2015-11-27,82.377,83.553,82.177,83.298,30099,0
2015-11-30,83.347,84.159,82.565,82.72,67772,0
2015-12-01,82.9,84.06,82.396,82.88,69151,0
2015-12-02,83.088,84.03,82.672,83.543,79981,0
2015-12-03,83.357,83.662,80.613,81.088,86035,0
2015-12-04,80.882,83.533,80.882,83.06,57671,0
2015-12-07,82.711,83.317,82.018,83.118,59994,0
2015-12-08,82.128,83.632,81.625,82.505,88150,0
2015-12-09,81.929,83.04,78.415,81.246,142512,0
2015-12-10,80.97,83.941,80.813,83.05,68275,0
2015-12-11,82.227,82.672,80.892,81.375,76962,0
2015-12-14,81.265,83.662,80.882,82.505,83875,0
2015-12-15,82.99,83.317,81.752,82.068,64035,0
2015-12-16,82.841,83.734,81.474,83.079,79997,0
2015-12-17,83.149,83.873,81.801,82.466,80300,0
2015-12-18,82.456,82.673,81.195,81.554,244229,0
2015-12-21,81.978,83.644,81.634,83.455,96440,0
2015-12-22,83.803,83.953,82.207,83.099,54617,0
2015-12-23,83.079,83.445,82.357,82.881,77676,0
2015-12-24,82.702,83.724,82.446,83.269,28796,0
2015-12-28,82.861,83.903,82.476,83.714,60463,0
2015-12-29,84.102,85.22,83.436,84.496,70976,0
2015-12-30,84.259,85.17,83.389,83.674,34255,0
2015-12-31,83.495,84.112,81.554,81.88,47633,0
2016-01-04,80.691,81.284,78.553,79.471,103404,0
2016-01-05,79.451,80.028,78.421,79.294,46291,0
2016-01-06,78.312,78.754,77.321,77.825,72956,0
2016-01-07,76.697,77.705,73.399,76.12,66959,0
2016-01-08,76.359,77.052,74.824,75.218,74106,0
2016-01-11,75.317,75.893,72.939,73.395,125053,0
2016-01-12,73.821,74.415,72.483,74.286,72405,0
2016-01-13,74.455,75.179,72.493,73.019,69246,0
2016-01-14,73.513,77.092,72.741,76.528,79168,0
2016-01-15,74.644,76.09,73.553,75.467,94736,0
2016-01-19,76.002,76.598,74.366,75.277,93111,0
2016-01-20,74.425,76.031,73.172,75.397,117800,0
2016-01-21,75.527,75.576,72.8,72.859,49680,0
2016-01-22,73.405,74.286,72.602,72.999,110754,0
2016-01-25,72.8,74.544,72.8,73.286,68930,0
2016-01-26,73.247,75.556,73.088,75.427,65131,0
2016-01-27,75.119,76.369,74.178,74.475,50966,0
2016-01-28,74.98,75.02,71.115,71.452,72888,0
2016-01-29,71.6,73.762,71.6,73.395,58915,0
2016-02-01,73.217,75.258,72.265,73.346,54385,0
2016-02-02,72.612,73.097,71.789,71.898,31867,0
2016-02-03,72.176,73.821,70.7,71.829,44077,0
2016-02-04,71.889,72.503,71.125,71.739,52540,0
2016-02-05,71.433,71.789,69.43,69.886,52336,0
2016-02-08,69.747,71.353,68.111,70.956,46156,0
2016-02-09,70.292,72.077,70.103,70.332,56088,0
2016-02-10,70.788,72.731,70.312,70.66,50129,0
2016-02-11,69.717,70.66,68.954,69.508,56383,0
2016-02-12,70.065,71.174,69.073,70.035,48936,0
2016-02-16,70.68,72.513,70.243,71.144,62375,0
2016-02-17,71.61,72.602,71.423,71.918,39718,0
2016-02-18,72.057,72.959,71.274,71.492,43466,0
2016-02-19,71.393,72.81,71.393,71.779,92547,0
2016-02-22,72.285,73.841,71.59,73.107,90563,0
2016-02-23,72.869,74.207,72.869,73.405,48586,0
2016-02-24,72.909,73.831,71.63,73.267,58975,0
2016-02-25,73.385,74.465,72.582,74.03,24254,0
2016-02-26,74.306,75.507,73.647,75.099,34340,0
2016-02-29,74.98,75.01,73.242,74.326,47706,0
2016-03-01,74.425,75.317,73.083,75.109,56477,0
2016-03-02,75.327,76.299,73.692,75.873,98178,0
2016-03-03,72.017,73.742,70.223,73.415,131357,0
2016-03-04,73.088,74.644,72.899,74.306,72699,0
2016-03-07,74.02,76.239,74.02,76.11,63124,0
2016-03-08,76.239,77.321,76.021,76.893,99405,0
2016-03-09,76.952,77.53,75.038,75.684,78310,0
2016-03-10,75.832,76.873,74.116,74.821,91764,0
2016-03-11,75.078,77.072,75.058,76.912,40721,0
2016-03-14,76.903,76.903,75.107,75.187,72121,0
2016-03-15,74.978,75.604,73.48,73.897,99639,0
2016-03-16,73.827,74.333,72.071,73.262,55545,0
2016-03-17,73.083,74.929,72.805,74.462,85647,0
2016-03-18,74.841,76.765,74.145,75.664,99641,0
2016-03-21,75.295,77.609,75.158,76.726,123873,0
2016-03-22,76.238,77.619,75.256,76.962,43338,0
2016-03-23,76.638,77.022,75.574,75.892,90904,0
2016-03-24,75.624,75.644,73.351,74.831,79668,0
2016-03-28,74.731,74.988,73.549,74.253,91237,0
2016-03-29,74.116,79.454,74.116,78.9,99158,0
2016-03-30,79.335,79.385,77.866,78.026,45424,0
2016-03-31,77.846,78.87,77.453,78.423,60293,0
2016-04-01,78.006,79.554,77.826,79.158,58136,0
2016-04-04,79.058,79.375,78.126,78.94,61750,0
2016-04-05,78.69,79.375,77.57,78.482,82152,0
2016-04-06,78.7,79.742,78.036,79.435,66524,0
2016-04-07,79.325,80.141,78.294,78.92,73139,0
2016-04-08,79.435,79.732,78.235,78.998,60172,0
2016-04-11,79.247,79.614,77.442,77.766,45538,0
2016-04-12,77.996,78.314,76.794,77.856,50708,0
2016-04-13,78.482,79.287,78.216,78.531,140462,0
2016-04-14,78.226,79.088,77.956,78.146,47682,0
2016-04-15,78.016,79.395,77.202,78.235,58514,0
2016-04-18,77.996,79.158,77.741,78.65,67062,0
2016-04-19,78.95,78.96,77.272,77.56,39522,0
2016-04-20,77.856,79.217,77.836,78.531,51548,0
2016-04-21,78.6,78.95,77.192,77.472,59070,0
2016-04-22,77.242,79.405,77.023,79.138,46544,0
2016-04-25,78.78,78.92,77.132,77.58,42251,0
2016-04-26,77.966,78.955,77.022,78.54,28860,0
2016-04-27,78.57,80.111,77.916,79.673,41722,0
2016-04-28,79.277,80.681,78.275,78.58,39917,0
2016-04-29,79.128,79.307,77.976,78.403,33870,0
2016-05-02,78.69,80.042,78.186,79.435,48875,0
2016-05-03,78.998,80.081,78.166,79.395,50428,0
2016-05-04,78.81,79.782,78.327,79.365,41276,0
2016-05-05,79.693,79.747,78.448,78.91,70272,0
2016-05-06,78.73,79.405,77.667,78.423,61887,0
2016-05-09,78.344,80.061,78.344,79.653,26040,0
2016-05-10,80.15,80.15,78.83,79.712,16229,0
2016-05-11,79.634,80.417,79.008,79.257,17569,0
2016-05-12,79.673,80.071,78.56,79.594,48347,0
2016-05-13,79.554,79.554,78.423,79.247,105641,0
2016-05-16,78.89,81.605,78.89,80.338,37318,0
2016-05-17,80.476,80.486,77.012,77.667,48959,0
2016-05-18,77.472,79.247,77.472,78.433,24705,0
2016-05-19,77.776,80.269,76.962,77.647,23475,0
2016-05-20,78.373,80.397,78.373,80.338,58503,0
2016-05-23,80.141,81.945,80.141,80.656,28776,0
2016-05-24,81.122,83.327,81.122,83.157,73150,0
2016-05-25,83.317,83.337,80.876,81.57,70312,0
2016-05-26,81.926,81.995,80.994,81.231,40245,0
2016-05-27,83.387,83.387,81.122,81.936,78629,0
2016-05-31,83.357,83.357,79.822,81.31,45029,0
2016-06-01,80.994,82.125,80.397,80.896,139611,0
2016-06-02,80.891,82.839,78.75,81.906,123516,0
2016-06-03,81.739,82.759,80.676,82.374,60424,0
2016-06-06,82.145,84.368,81.102,84.328,70871,0
2016-06-07,84.348,85.659,83.832,84.836,54127,0
2016-06-08,84.716,86.056,82.767,85.541,45542,0
2016-06-09,85.251,86.455,83.482,85.161,84028,0
2016-06-10,84.239,84.914,83.682,83.712,40642,0
2016-06-13,83.542,86.006,82.897,83.335,26323,0
2016-06-14,83.066,84.07,81.725,83.472,27819,0
2016-06-15,83.066,83.295,81.803,82.737,29899,0
2016-06-16,82.112,83.472,81.376,83.305,40132,0
2016-06-17,83.482,83.482,80.876,81.247,91892,0
2016-06-20,81.883,83.345,81.754,82.311,22283,0
2016-06-21,82.56,83.245,81.466,82.43,28105,0
2016-06-22,82.827,83.462,81.048,81.197,59034,0
2016-06-23,82.112,83.821,82.082,83.405,27972,0
2016-06-24,80.333,82.052,79.856,80.115,59599,0
2016-06-27,79.508,80.274,76.835,77.283,58206,0
2016-06-28,78.068,79.106,76.775,77.113,53828,0
2016-06-29,77.968,79.647,77.968,78.425,51787,0
2016-06-30,78.593,79.156,76.978,78.943,62095,0
2016-07-01,79.22,80.294,78.833,80.07,52824,0
2016-07-05,79.628,80.551,79.3,79.598,67906,0
2016-07-06,79.598,80.491,79.498,79.896,16637,0
2016-07-07,80.234,80.751,79.647,80.105,31713,0
2016-07-08,80.751,82.311,80.372,81.058,82132,0
2016-07-11,81.784,82.5,80.801,81.296,59289,0
2016-07-12,81.972,82.44,81.366,81.636,58403,0
2016-07-13,82.062,82.48,81.118,81.656,66206,0
2016-07-14,82.062,82.628,81.626,81.833,37855,0
2016-07-15,82.44,82.697,81.389,81.705,49786,0
2016-07-18,81.306,84.417,80.851,82.122,115211,0
2016-07-19,81.754,82.937,80.621,80.979,65542,0
2016-07-20,81.486,83.415,80.999,82.45,76492,0
2016-07-21,82.361,82.857,81.078,81.257,96663,0
2016-07-22,81.148,83.424,81.148,82.53,107941,0
2016-07-25,82.291,82.777,79.976,80.821,71545,0
2016-07-26,80.224,82.57,80.224,81.128,44026,0
2016-07-27,81.646,82.747,81.078,82.658,96461,0
2016-07-28,82.48,84.14,82.042,83.305,81496,0
2016-07-29,82.877,85.044,82.181,83.492,72168,0
2016-08-01,83.027,84.681,82.977,84.317,51141,0
2016-08-02,84.229,85.441,83.355,84.1,82098,0
2016-08-03,83.642,84.746,82.718,84.278,45401,0
2016-08-04,84.268,85.511,84.249,85.014,43937,0
2016-08-05,85.113,86.455,84.944,86.455,46449,0
2016-08-08,86.246,86.246,84.598,85.381,37005,0
2016-08-09,85.551,86.415,85.551,86.206,36290,0
2016-08-10,86.026,86.445,84.984,86.026,41083,0
2016-08-11,86.395,86.455,85.281,85.808,26048,0
2016-08-12,86.046,86.534,85.76,86.146,16217,0
2016-08-15,85.967,86.851,85.76,86.742,46288,0
2016-08-16,86.296,87.449,85.927,86.016,60299,0
2016-08-17,85.69,87.001,85.561,86.673,75325,0
2016-08-18,87.021,88.194,86.206,88.044,62474,0
2016-08-19,87.676,88.949,87.409,88.839,141018,0
2016-08-22,88.56,89.434,87.786,88.294,47455,0
2016-08-23,88.649,89.327,88.104,88.453,40317,0
2016-08-24,88.074,89.109,87.199,87.499,38352,0
2016-08-25,87.121,88.522,86.484,88.413,30354,0
2016-08-26,88.114,88.999,87.539,88.679,36066,0
2016-08-29,88.739,89.844,88.483,89.307,37479,0
2016-08-30,89.227,89.734,88.999,89.624,33944,0
2016-08-31,89.664,89.884,87.914,88.294,43616,0
2016-09-01,88.679,88.679,87.647,88.344,45658,0
2016-09-02,88.939,91.403,88.794,90.429,72281,0
2016-09-06,90.181,91.026,90.181,90.509,41500,0
2016-09-07,90.3,90.808,90.111,90.439,65544,0
2016-09-08,90.33,90.389,89.227,89.375,29208,0
2016-09-09,88.769,89.188,87.091,87.229,35773,0
2016-09-12,85.957,89.614,85.957,88.949,40526,0
2016-09-13,88.314,89.322,86.782,87.716,77766,0
2016-09-14,87.319,89.267,87.319,87.964,23699,0
2016-09-15,87.637,89.953,87.637,89.664,37469,0
2016-09-16,89.933,92.556,89.479,91.861,177858,0
2016-09-19,92.367,93.142,91.393,91.602,36013,0
2016-09-20,91.731,91.731,90.509,91.046,65111,0
2016-09-21,91.423,92.407,88.294,88.759,83155,0
2016-09-22,87.776,93.802,84.786,91.373,261812,0
2016-09-23,90.399,92.198,88.254,91.622,300310,0
2016-09-26,90.698,91.767,89.814,90.32,122673,0
2016-09-27,89.903,91.135,89.903,90.798,102662,0
2016-09-28,91.175,91.265,88.977,89.463,99087,0
2016-09-29,89.037,89.037,87.255,87.644,59854,0
2016-09-30,87.931,89.129,87.195,88.141,73415,0
2016-10-03,88.101,88.101,86.116,86.361,127298,0
2016-10-04,86.927,87.175,85.505,85.981,73354,0
2016-10-05,86.381,87.931,86.211,87.315,107536,0
2016-10-06,87.465,88.161,86.45,87.554,134163,0
2016-10-07,87.723,88.598,84.459,87.255,98804,0
2016-10-10,87.544,88.44,87.146,87.225,54839,0
2016-10-11,87.205,87.205,85.744,85.932,125735,0
2016-10-12,85.803,86.241,85.014,85.145,71234,0
2016-10-13,84.36,85.754,83.347,83.494,89879,0
2016-10-14,84.093,84.559,82.272,82.659,116136,0
2016-10-17,82.372,83.067,81.576,81.676,64305,0
2016-10-18,82.669,83.067,81.676,82.619,58421,0
2016-10-19,82.421,84.759,82.072,82.322,47927,0
2016-10-20,82.421,83.018,81.873,82.619,52038,0
2016-10-21,82.072,82.918,81.823,82.768,55739,0
2016-10-24,82.471,84.063,82.372,83.813,85155,0
2016-10-25,84.113,85.205,82.521,82.619,36590,0
2016-10-26,82.521,82.521,80.58,81.127,63905,0
2016-10-27,81.725,82.322,79.734,80.182,47305,0
2016-10-28,79.934,81.127,79.636,80.68,47218,0
2016-10-31,81.027,81.626,79.884,81.426,81284,0
2016-11-01,81.626,82.893,80.257,80.68,48244,0
2016-11-02,80.58,82.669,80.48,81.326,64941,0
2016-11-03,81.276,82.471,80.63,80.978,44176,0
2016-11-04,81.376,81.873,79.939,81.426,64007,0
2016-11-07,82.421,84.013,81.676,83.763,61046,0
2016-11-08,83.464,84.958,83.464,84.212,40976,0
2016-11-09,84.063,84.31,80.58,83.963,89613,0
2016-11-10,84.759,86.051,84.261,85.255,71693,0
2016-11-11,85.205,88.588,85.205,88.291,102634,0
2016-11-14,89.087,89.733,87.594,89.187,83790,0
2016-11-15,88.737,90.778,88.737,90.279,64625,0
2016-11-16,90.279,91.225,88.687,91.125,59580,0
2016-11-17,91.026,92.12,90.081,91.424,63614,0
2016-11-18,91.274,91.97,90.554,91.672,62572,0
2016-11-21,92.22,92.27,91.125,91.97,35392,0
2016-11-22,92.27,93.016,91.474,92.966,45694,0
2016-11-23,92.916,93.861,91.075,93.762,49637,0
2016-11-25,93.961,95.08,93.961,94.806,26976,0
2016-11-28,94.806,94.806,93.314,94.01,48196,0
2016-11-29,94.409,95.353,93.115,93.314,65746,0
2016-11-30,94.01,94.01,90.976,91.672,56115,0
2016-12-01,91.921,92.02,90.229,91.822,85069,0
2016-12-02,91.772,92.667,91.772,92.22,50657,0
2016-12-05,92.667,93.065,90.081,90.479,106214,0
2016-12-06,90.926,90.926,89.383,89.883,103403,0
2016-12-07,82.571,84.559,80.58,82.421,402594,0
2016-12-08,82.471,83.664,81.823,83.067,172828,0
2016-12-09,83.317,83.813,80.978,81.923,159703,0
2016-12-12,81.823,84.659,81.823,84.609,122936,0
2016-12-13,84.809,85.455,83.067,84.709,90810,0
2016-12-14,84.36,84.36,81.422,83.315,159996,0
2016-12-15,83.415,85.953,83.415,85.406,121104,0
2016-12-16,85.406,85.854,83.563,83.713,101439,0
2016-12-19,83.613,85.008,83.066,83.663,82787,0
2016-12-20,84.112,85.306,83.215,83.962,73732,0
2016-12-21,84.162,84.162,82.866,83.563,55904,0
2016-12-22,83.862,85.008,82.816,82.816,49253,0
2016-12-23,82.766,83.415,82.617,82.766,39168,0
2016-12-27,82.816,84.162,82.617,82.716,61474,0
2016-12-28,82.667,83.115,81.622,81.622,59835,0
2016-12-29,82.916,83.115,82.169,82.617,37935,0
2016-12-30,82.518,83.415,82.019,82.617,79356,0
2017-01-03,83.365,83.762,81.87,82.219,72024,0
2017-01-04,81.92,83.463,81.372,82.518,119459,0
2017-01-05,82.518,83.165,81.522,82.369,120685,0
2017-01-06,82.369,83.463,81.697,82.219,109866,0
2017-01-09,82.369,82.418,81.272,81.422,72475,0
2017-01-10,81.472,82.418,81.472,82.119,80267,0
2017-01-11,82.369,87.248,79.53,81.672,121295,0
2017-01-12,81.372,82.866,80.825,81.123,68531,0
2017-01-13,81.173,81.969,81.173,81.322,37764,0
2017-01-17,81.173,81.969,78.434,80.376,142323,0
2017-01-18,80.625,80.625,78.883,79.38,96145,0
2017-01-19,79.38,80.825,75.595,77.339,219958,0
2017-01-20,77.289,78.583,76.242,76.791,81713,0
2017-01-23,76.841,77.289,75.645,75.695,77003,0
2017-01-24,75.496,76.242,74.849,76.143,165088,0
2017-01-25,76.342,77.637,75.845,76.692,112480,0
2017-01-26,76.692,76.955,74.749,74.849,67547,0
2017-01-27,75.198,77.239,75.048,77.039,60711,0
2017-01-30,76.791,76.841,75.895,76.292,57253,0
2017-01-31,76.193,77.538,75.845,77.339,85465,0
2017-02-01,77.489,77.886,75.995,76.442,61428,0
2017-02-02,76.492,76.692,74.799,75.545,104743,0
2017-02-03,75.795,76.442,74.849,76.242,221078,0
2017-02-06,75.995,77.686,75.346,77.439,83775,0
2017-02-07,77.538,78.334,77.239,77.936,67990,0
2017-02-08,77.736,78.633,76.742,78.334,68336,0
2017-02-09,78.086,78.678,77.538,78.484,74522,0
2017-02-10,78.783,79.58,78.533,79.48,38261,0
2017-02-13,79.679,80.376,79.63,80.028,55949,0
2017-02-14,79.828,81.771,79.58,81.272,132383,0
2017-02-15,80.775,81.422,80.327,80.825,59555,0
2017-02-16,80.875,80.875,80.078,80.575,45577,0
2017-02-17,80.775,81.672,80.177,81.272,85115,0
2017-02-21,81.572,81.969,80.825,81.272,38487,0
2017-02-22,81.023,81.522,80.182,80.625,33016,0
2017-02-23,80.725,81.82,80.401,81.771,50093,0
2017-02-24,81.123,82.169,80.974,81.372,46870,0
2017-02-27,80.974,83.365,80.974,83.066,61202,0
2017-02-28,83.066,83.066,81.87,82.019,41359,0
2017-03-01,82.617,83.862,81.572,83.663,75414,0
2017-03-02,83.315,83.663,82.766,83.066,38944,0
2017-03-03,83.315,84.211,82.418,83.962,60330,0
2017-03-06,84.211,84.41,82.418,83.215,87597,0
2017-03-07,77.686,81.073,73.255,74.948,541747,0
2017-03-08,75.098,75.098,73.155,73.155,120969,0
2017-03-09,73.205,73.405,72.234,72.757,181736,0
2017-03-10,73.455,73.703,72.358,73.205,147989,0
2017-03-13,73.006,73.802,72.807,73.305,107523,0
2017-03-14,73.055,74.301,73.055,74.152,110743,0
2017-03-15,74.45,75.049,74.052,74.65,95573,0
2017-03-16,74.899,75.099,74.351,74.85,75893,0
2017-03-17,74.65,75.149,74.152,74.6,178188,0
2017-03-20,74.5,75.149,73.404,73.852,81911,0
2017-03-21,74.201,74.251,73.104,73.104,94930,0
2017-03-22,73.004,73.304,72.306,73.254,117636,0
2017-03-23,73.204,73.702,72.156,73.004,72095,0
2017-03-24,73.204,74.351,72.854,72.904,162396,0
2017-03-27,72.057,76.245,72.057,75.448,180359,0
2017-03-28,75.149,75.298,74.002,75.099,92095,0
2017-03-29,74.85,75.747,74.55,75.348,128645,0
2017-03-30,75.398,76.894,74.45,75.398,86965,0
2017-03-31,75.597,76.595,75.348,75.697,164482,0
2017-04-03,76.146,76.196,73.602,73.802,98934,0
2017-04-04,73.404,74.45,73.004,73.104,63725,0
2017-04-05,73.454,74.201,72.606,73.404,121999,0
2017-04-06,73.204,73.702,72.506,72.954,74520,0
2017-04-07,72.706,73.204,72.406,72.954,63913,0
2017-04-10,72.805,73.503,72.356,72.556,44883,0
2017-04-11,72.356,73.802,72.156,72.606,67007,0
2017-04-12,72.506,72.706,71.858,71.858,63638,0
2017-04-13,71.808,71.908,71.01,71.01,75395,0
2017-04-17,71.06,71.608,70.361,70.361,156176,0
2017-04-18,70.262,71.01,69.463,69.713,175935,0
2017-04-19,69.813,70.611,69.463,69.563,285340,0
2017-04-20,69.863,72.406,69.663,71.708,329873,0
2017-04-21,71.808,72.256,70.361,71.01,130976,0
2017-04-24,71.608,72.656,71.608,72.057,111044,0
2017-04-25,72.456,73.902,72.456,73.154,135090,0
2017-04-26,73.104,74.251,72.706,72.706,126889,0
2017-04-27,72.805,72.879,71.758,72.456,104928,0
2017-04-28,72.506,72.581,71.458,71.658,72665,0
2017-05-01,72.007,73.104,71.808,73.054,82542,0
2017-05-02,72.854,73.852,72.854,73.204,100981,0
2017-05-03,72.954,73.602,72.606,73.004,77109,0
2017-05-04,73.104,73.337,72.656,72.904,61999,0
2017-05-05,73.154,73.652,72.456,73.004,59695,0
2017-05-08,72.656,73.229,72.406,72.755,69887,0
2017-05-09,72.904,73.503,72.456,72.805,58531,0
2017-05-10,72.606,73.802,72.156,73.777,96864,0
2017-05-11,73.652,73.702,72.206,72.456,67703,0
2017-05-12,72.156,73.752,71.558,73.454,72859,0
2017-05-15,73.404,74.8,73.404,74.7,79539,0
2017-05-16,74.75,74.8,73.154,73.154,144038,0
2017-05-17,73.004,73.702,72.007,72.954,84270,0
2017-05-18,74.002,74.002,72.706,72.805,55802,0
2017-05-19,72.854,72.854,69.463,71.359,147587,0
2017-05-22,71.458,72.805,70.561,72.306,60136,0
2017-05-23,72.406,72.406,71.209,71.309,64056,0
2017-05-24,71.708,71.908,70.76,71.508,78945,0
2017-05-25,72.057,72.156,71.508,71.758,61049,0
2017-05-26,71.409,71.908,71.259,71.758,57968,0
2017-05-30,71.758,72.007,71.359,71.858,61089,0
2017-05-31,71.957,72.206,71.209,71.708,57884,0
2017-06-01,71.508,72.954,71.508,72.854,105082,0
2017-06-02,72.854,75.897,72.854,75.597,105928,0
2017-06-05,75.947,76.196,74.8,74.85,56526,0
2017-06-06,74.7,75.248,73.553,74.4,92460,0
2017-06-07,67.27,68.567,65.824,67.27,392808,0
2017-06-08,67.02,68.715,66.671,67.818,214139,0
2017-06-09,67.719,68.192,66.572,67.719,230035,0
2017-06-12,67.27,67.968,66.821,67.619,160828,0
2017-06-13,67.569,68.965,66.721,68.367,309809,0
2017-06-14,70.914,71.763,67.418,67.867,169858,0
2017-06-15,67.718,68.517,67.268,68.117,175853,0
2017-06-16,67.768,68.117,66.819,67.668,138905,0
2017-06-19,67.768,69.166,67.393,68.267,82694,0
2017-06-20,68.117,68.367,67.518,67.668,53505,0
2017-06-21,67.618,68.417,67.618,68.067,68701,0
2017-06-22,67.967,69.216,67.967,69.166,139567,0
2017-06-23,69.116,70.414,68.467,68.617,118840,0
2017-06-26,68.666,69.74,68.317,68.916,102392,0
2017-06-27,68.866,68.966,67.768,68.017,166999,0
2017-06-28,69.915,74.409,69.915,72.712,233018,0
2017-06-29,74.759,74.759,71.688,72.911,137137,0
2017-06-30,72.911,73.038,71.962,72.562,67143,0
2017-07-03,72.911,73.86,72.911,73.561,48996,0
2017-07-05,73.511,74.01,72.961,73.411,96648,0
2017-07-06,73.011,73.266,70.814,70.814,111830,0
2017-07-07,71.014,72.187,70.215,72.162,52924,0
2017-07-10,71.713,71.913,70.514,70.514,70672,0
2017-07-11,70.814,71.163,70.364,70.664,74647,0
2017-07-12,70.814,72.207,70.814,71.613,44077,0
2017-07-13,71.513,72.062,70.165,70.764,68347,0
2017-07-14,70.664,71.152,69.266,69.565,126114,0
2017-07-17,69.366,72.012,69.366,71.962,116016,0
2017-07-18,71.463,71.463,70.215,70.414,72628,0
2017-07-19,70.714,72.861,70.314,71.813,88796,0
2017-07-20,72.112,72.112,70.314,70.564,46117,0
2017-07-21,71.064,71.213,69.965,70.714,103026,0
2017-07-24,70.714,70.814,69.915,70.664,70964,0
2017-07-25,70.964,71.313,70.314,70.414,69431,0
2017-07-26,70.464,71.064,69.815,71.014,111765,0
2017-07-27,71.163,71.613,70.265,71.363,90586,0
2017-07-28,71.163,71.663,70.814,71.064,73504,0
2017-07-31,71.313,71.363,69.915,70.115,65055,0
2017-08-01,70.464,70.914,69.615,70.065,50062,0
2017-08-02,69.965,70.065,68.866,68.916,43901,0
2017-08-03,69.066,69.965,68.916,69.515,50721,0
2017-08-04,69.665,71.064,69.016,70.614,63252,0
2017-08-07,70.664,71.213,69.965,70.514,47981,0
2017-08-08,70.215,71.463,70.215,70.564,64873,0
2017-08-09,70.514,70.514,68.417,68.966,161379,0
2017-08-10,69.166,69.815,68.716,69.416,62603,0
2017-08-11,69.815,70.964,69.565,70.414,60504,0
2017-08-14,71.064,71.513,70.814,71.113,54916,0
2017-08-15,71.163,71.388,70.115,70.265,44601,0
2017-08-16,70.714,71.313,69.615,69.915,61199,0
2017-08-17,69.915,70.614,68.916,69.166,61120,0
2017-08-18,68.816,69.615,68.285,69.416,161662,0
2017-08-21,69.366,69.815,69.016,69.615,45309,0
2017-08-22,69.615,71.563,69.615,70.964,47218,0
2017-08-23,70.664,70.664,69.366,69.915,64872,0
2017-08-24,70.414,71.039,70.364,70.864,29914,0
2017-08-25,70.914,71.763,70.664,71.313,29202,0
2017-08-28,71.613,71.713,70.09,71.263,42381,0
2017-08-29,71.363,71.813,71.064,71.513,48775,0
2017-08-30,71.563,71.563,70.564,71.014,40286,0
2017-08-31,71.064,71.863,71.064,71.463,39101,0
2017-09-01,71.813,72.362,71.34,72.362,46389,0
2017-09-05,72.212,73.161,71.513,71.813,50513,0
2017-09-06,71.713,72.562,71.363,72.162,59922,0
2017-09-07,72.012,73.411,71.913,73.361,57521,0
2017-09-08,73.011,74.459,72.961,73.86,47859,0
2017-09-11,74.609,75.308,74.06,74.21,53873,0
2017-09-12,74.36,75.758,74.36,75.258,87794,0
2017-09-13,75.209,77.656,75.109,76.906,71008,0
2017-09-14,76.657,77.256,73.551,77.056,57367,0
2017-09-15,77.456,78.255,76.657,77.106,99485,0
2017-09-18,77.056,77.855,76.906,77.206,45010,0
2017-09-19,77.356,77.855,75.408,75.858,118948,0
2017-09-20,70.215,78.405,69.915,77.506,287759,0
2017-09-21,77.855,80.302,77.106,79.853,211583,0
2017-09-22,79.903,81.551,79.149,81.051,80798,0
2017-09-25,80.652,81.201,78.954,80.103,119004,0
2017-09-26,80.602,82.35,80.402,81.151,110805,0
2017-09-27,80.952,83.648,80.802,82.2,158181,0
2017-09-28,82.45,84.95,82.105,83.95,219614,0
2017-09-29,84,86.05,83.75,83.75,170656,0
2017-10-02,84.1,85.35,83.15,84.1,122106,0
2017-10-03,84.4,86.95,84.4,86.8,125367,0
2017-10-04,87.2,87.25,83.4,83.75,135597,0
2017-10-05,83.25,84.9,82.4,83.95,136227,0
2017-10-06,83.9,84,83.2,83.3,56812,0
2017-10-09,83.4,83.575,82.55,82.85,60236,0
2017-10-10,83.3,83.3,82.65,82.85,42729,0
2017-10-11,82.45,83.125,82.4,82.7,108418,0
2017-10-12,82.4,83,82.1,82.25,53338,0
2017-10-13,82.3,82.35,81.6,81.85,60529,0
2017-10-16,81.65,82.45,81.45,81.5,58174,0
2017-10-17,81.2,81.95,80.5,80.6,53703,0
2017-10-18,81.65,81.65,80.2,80.3,57803,0
2017-10-19,80.4,80.95,79.95,80.5,126201,0
2017-10-20,81.2,82.158,80.5,80.8,42304,0
2017-10-23,80.75,81.325,80.5,80.85,38409,0
2017-10-24,80.9,81.8,80.45,80.55,34606,0
2017-10-25,80.45,81.4,80,80.7,36891,0
2017-10-26,80.7,81.05,80,80.15,34424,0
2017-10-27,80.1,80.75,79.6,80.2,76527,0
2017-10-30,79.925,80.8,78.705,79.25,141073,0
2017-10-31,79.4,80.95,79.25,80.3,94832,0
2017-11-01,80.55,81.05,79.05,79.95,62867,0
2017-11-02,79.9,80.8,79.55,80.05,50345,0
2017-11-03,79.65,80.55,79.43,80.3,60818,0
2017-11-06,80,80.75,80,80.45,33645,0
2017-11-07,80.5,81.2,79.85,80.15,54831,0
2017-11-08,79.75,80.8,79.7,80.55,40793,0
2017-11-09,80.45,81.15,80.05,80.35,70681,0
2017-11-10,80.05,80.65,79.35,80,80622,0
