Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,53.441,54.595,53.441,54.595,70309,0
2005-02-28,54.604,54.604,53.491,53.73,279731,0
2005-03-01,53.81,54.934,53.763,54.902,94241,0
2005-03-02,54.902,54.902,54.364,54.565,113436,0
2005-03-03,54.671,54.765,54.226,54.581,63950,0
2005-03-04,54.782,55.905,54.654,55.714,83270,0
2005-03-07,55.633,56.111,55.257,55.353,143610,0
2005-03-08,55.271,55.287,54.877,55.006,95862,0
2005-03-09,54.942,54.95,53.874,54.029,184244,0
2005-03-10,54.043,54.43,53.674,54.083,173151,0
2005-03-11,53.946,54.148,53.571,53.603,100974,0
2005-03-14,53.603,54.108,5.3498,54.108,72800,0
2005-03-15,54.43,54.981,53.411,53.747,93993,0
2005-03-16,53.668,54.069,53.467,53.587,87007,0
2005-03-17,53.789,53.851,53.362,53.73,72175,0
2005-03-18,53.866,53.866,53.313,53.425,208302,0
2005-03-21,53.545,53.562,52.866,53.064,47493,0
2005-03-22,53.185,53.587,52.231,52.231,103469,0
2005-03-23,52.14,52.783,51.221,52.14,143610,0
2005-03-24,52.215,52.616,52.07,52.342,108329,0
2005-03-28,52.223,52.632,52.03,52.239,80902,0
2005-03-29,52.239,52.616,52.006,52.103,130266,0
2005-03-30,50.818,51.863,50.66,51.621,605840,0
2005-03-31,51.719,51.854,51.268,51.645,190729,0
2005-04-01,52.14,52.311,50.628,50.947,273998,0
2005-04-04,50.818,50.818,49.81,50.434,330344,0
2005-04-05,50.576,50.899,50.362,50.443,184620,0
2005-04-06,50.619,51.332,50.619,51.332,104961,0
2005-04-07,51.332,51.999,51.205,51.661,133138,0
2005-04-08,51.821,51.821,51.379,51.455,159562,0
2005-04-11,52.624,52.624,51.75,52.03,309154,0
2005-04-12,52.03,52.824,51.661,52.665,180753,0
2005-04-13,52.545,53.025,52.14,52.334,242211,0
2005-04-14,52.223,52.655,52.021,52.231,353781,0
2005-04-15,52.27,52.536,52.07,52.319,384944,0
2005-04-18,52.519,52.859,52.223,52.729,249066,0
2005-04-19,52.783,53.219,52.695,53.219,83520,0
2005-04-20,53.019,53.571,52.947,53.411,172277,0
2005-04-21,53.571,53.707,52.889,53.545,105833,0
2005-04-22,53.545,53.77,52.992,53.545,119794,0
2005-04-25,53.545,54.588,53.467,54.588,154205,0
2005-04-26,54.551,54.702,54.309,54.551,161681,0
2005-04-27,54.43,55.126,54.013,55.126,151959,0
2005-04-28,55.031,55.079,54.551,54.709,90005,0
2005-04-29,54.551,55.241,54.269,55.206,162304,0
2005-05-02,55.249,55.406,54.253,54.853,111943,0
2005-05-03,54.95,55.271,54.671,55.152,134005,0
2005-05-04,54.95,56.033,54.79,55.833,116555,0
2005-05-05,55.833,56.666,55.646,56.555,209425,0
2005-05-06,56.195,56.691,55.751,55.856,117928,0
2005-05-09,56.716,58.601,56.234,57.878,416610,0
2005-05-10,57.677,57.861,57.197,57.605,149466,0
2005-05-11,57.525,57.958,57.317,57.677,138620,0
2005-05-12,57.72,57.758,56.434,56.514,173901,0
2005-05-13,56.596,56.746,55.584,55.729,235853,0
2005-05-16,55.551,56.313,55.551,56.067,141488,0
2005-05-17,55.864,56.538,55.751,56.417,135252,0
2005-05-18,56.618,57.582,56.618,57.508,225257,0
2005-05-19,57.639,58.265,57.605,58.199,160060,0
2005-05-20,57.999,58.088,57.597,57.958,125284,0
2005-05-23,57.951,57.951,57.197,57.438,239345,0
2005-05-24,57.237,57.677,56.963,57.517,242834,0
2005-05-25,57.438,57.468,56.475,56.596,150462,0
2005-05-26,56.675,57.083,55.112,55.361,252433,0
2005-05-27,55.551,56.001,55.512,55.672,148344,0
2005-05-31,55.751,56.111,55.592,55.592,188111,0
2005-06-01,55.617,56.538,55.617,56.363,123409,0
2005-06-02,56.274,57.092,56.226,56.819,131889,0
2005-06-03,56.753,57.404,56.699,56.938,97480,0
2005-06-06,56.938,57.597,56.931,57.061,189480,0
2005-06-07,57.357,57.758,57.068,57.099,127276,0
2005-06-08,57.245,57.838,57.245,57.734,150339,0
2005-06-09,57.639,57.999,57.262,57.999,202568,0
2005-06-10,57.918,58.159,57.78,58.069,109948,0
2005-06-13,57.966,58.287,57.78,58.28,165174,0
2005-06-14,58.159,58.586,58.069,58.559,120920,0
2005-06-15,58.689,59.419,58.369,59.26,205438,0
2005-06-16,59.251,59.7,58.809,59.199,168284,0
2005-06-17,59.441,60.398,59.441,60.389,201698,0
2005-06-20,60.246,60.502,59.764,60.004,132386,0
2005-06-21,60.164,60.197,59.562,59.667,69809,0
2005-06-22,59.869,60.083,59.064,59.251,60087,0
2005-06-23,59.251,59.684,58.897,58.913,102595,0
2005-06-24,58.8,59.282,58.625,59.282,173027,0
2005-06-27,59.199,59.458,58.882,59.403,92125,0
2005-06-28,59.441,59.555,59.057,59.5,139490,0
2005-06-29,59.043,59.14,58.594,58.841,114189,0
2005-06-30,58.961,59.072,58.343,58.921,103469,0
2005-07-01,58.961,59.043,58.577,58.882,99481,0
2005-07-05,58.72,60.212,58.689,59.884,131640,0
2005-07-06,59.843,59.989,59.435,59.441,75047,0
2005-07-07,59.123,60.132,58.928,60.126,86267,0
2005-07-08,60.061,61.287,59.965,60.968,158067,0
2005-07-11,61.048,62.846,61.048,62.69,95985,0
2005-07-12,62.636,63.117,62.185,62.732,76291,0
2005-07-13,62.74,62.74,62.227,62.394,283471,0
2005-07-14,62.572,62.572,61.585,61.649,239468,0
2005-07-15,61.369,62.234,61.296,62.168,103220,0
2005-07-18,62.064,62.491,61.561,62.347,154080,0
2005-07-19,62.45,63.374,62.45,63.374,117928,0
2005-07-20,63.293,64.376,63.052,64.351,402020,0
2005-07-21,64.246,64.376,62.931,63.012,106958,0
2005-07-22,62.931,64.182,62.931,64.177,104961,0
2005-07-25,64.177,64.577,63.381,63.678,272874,0
2005-07-26,63.614,64.577,63.589,64.457,85763,0
2005-07-27,64.536,64.64,64.136,64.457,180135,0
2005-07-28,64.536,65.37,64.416,64.818,92622,0
2005-07-29,64.832,65.139,64.407,64.536,103716,0
2005-08-01,64.536,64.778,64.177,64.457,152207,0
2005-08-02,64.376,64.952,64.087,64.945,163427,0
2005-08-03,64.896,64.896,64.104,64.673,200074,0
2005-08-04,64.472,64.809,63.573,63.693,289709,0
2005-08-05,63.356,63.356,61.287,61.768,267891,0
2005-08-08,60.968,61.168,59.797,60.126,427703,0
2005-08-09,60.326,60.662,59.363,59.884,392174,0
2005-08-10,60.326,61.93,60.181,61.095,434058,0
2005-08-11,61.93,64.33,61.914,64.254,388683,0
2005-08-12,63.935,64.182,63.331,63.693,147720,0
2005-08-15,63.614,64.785,63.302,64.015,102468,0
2005-08-16,63.855,64.569,63.855,64.096,91869,0
2005-08-17,64.015,64.055,63.407,63.693,94241,0
2005-08-18,63.678,63.678,62.885,63.182,153080,0
2005-08-19,63.052,63.26,62.931,63.189,84148,0
2005-08-22,63.253,63.494,62.914,63.374,125529,0
2005-08-23,63.374,63.911,63.26,63.775,86139,0
2005-08-24,63.614,65.121,63.573,63.895,92992,0
2005-08-25,63.935,64.441,63.735,64.096,62204,0
2005-08-26,64.112,64.254,63.702,64.015,121664,0
2005-08-29,63.814,64.224,63.606,64.015,90626,0
2005-08-30,63.935,64.536,63.855,64.497,101972,0
2005-08-31,64.577,65.748,64.376,65.741,111191,0
2005-09-01,65.741,67.545,65.628,66.824,161807,0
2005-09-02,66.742,67.459,66.581,66.952,186488,0
2005-09-06,67.142,68.773,67.063,68.749,182000,0
2005-09-07,68.588,68.835,68.146,68.388,164174,0
2005-09-08,68.187,68.508,67.626,67.945,106211,0
2005-09-09,67.953,68.187,67.643,68.179,45501,0
2005-09-12,67.986,68.868,67.929,68.492,59710,0
2005-09-13,68.345,68.637,68.225,68.314,101972,0
2005-09-14,68.314,68.419,67.899,68.026,82648,0
2005-09-15,68.019,68.499,67.593,67.784,152955,0
2005-09-16,68.026,68.33,67.586,68.106,202694,0
2005-09-19,67.906,68.187,67.626,67.643,83771,0
2005-09-20,66.581,66.943,66.573,66.703,352910,0
2005-09-21,66.863,66.863,65.542,66.23,297062,0
2005-09-22,66.101,66.35,64.913,66.3,244952,0
2005-09-23,66.181,66.181,65.429,65.773,192346,0
2005-09-26,65.94,66.421,65.773,65.859,128272,0
2005-09-27,65.756,65.933,65.155,65.78,276368,0
2005-09-28,65.9,65.94,65.225,65.498,157195,0
2005-09-29,64.979,66.309,64.457,66.3,138242,0
2005-09-30,66.341,66.598,66.077,66.333,228125,0
2005-10-03,66.221,67.022,66.149,66.984,164424,0
2005-10-04,67.142,67.142,65.525,65.663,126403,0
2005-10-05,65.459,65.533,64.441,64.697,172277,0
2005-10-06,64.616,64.737,63.735,64.416,158192,0
2005-10-07,64.337,64.616,63.32,63.943,161933,0
2005-10-10,63.855,63.911,63.133,63.365,194343,0
2005-10-11,63.535,63.848,62.973,63.148,118548,0
2005-10-12,62.949,63.092,61.609,62.131,215284,0
2005-10-13,61.968,62.011,60.981,61.922,196210,0
2005-10-14,62.45,63.542,62.116,63.535,129771,0
2005-10-17,63.535,64.143,62.894,63.975,142481,0
2005-10-18,63.775,63.981,63.139,63.148,132264,0
2005-10-19,62.949,64.729,62.579,64.658,117928,0
2005-10-20,64.497,64.979,63.55,63.975,194470,0
2005-10-21,64.096,65.04,64.015,64.562,172151,0
2005-10-24,64.761,65.525,64.761,65.379,150833,0
2005-10-25,65.178,65.218,64.136,64.818,131516,0
2005-10-26,64.177,64.666,63.494,63.823,115935,0
2005-10-27,63.621,63.848,63.139,63.148,121042,0
2005-10-28,63.348,65.067,63.348,64.818,149591,0
2005-10-31,64.937,66.141,64.809,64.858,175394,0
2005-11-01,64.136,64.569,62.973,64.096,236351,0
2005-11-02,63.99,64.536,63.581,64.521,190729,0
2005-11-03,64.72,65.675,64.497,64.658,143854,0
2005-11-04,64.601,64.769,63.861,64.489,77786,0
2005-11-07,64.689,64.979,64.254,64.809,117177,0
2005-11-08,64.497,64.616,63.975,64.168,181377,0
2005-11-09,64.055,65.465,64.055,64.809,196833,0
2005-11-10,64.85,66.061,64.746,65.925,282972,0
2005-11-11,65.845,66.52,65.636,66.341,63577,0
2005-11-14,66.429,66.542,65.459,65.804,70432,0
2005-11-15,65.78,66.765,65.498,66.542,214414,0
2005-11-16,66.624,66.639,65.566,66.101,96738,0
2005-11-17,66.221,67.487,65.859,67.225,83520,0
2005-11-18,67.545,67.545,66.8,67.255,82524,0
2005-11-21,67.104,67.52,66.116,67.355,105587,0
2005-11-22,67.185,67.657,66.66,67.481,174897,0
2005-11-23,67.279,68.106,67.029,68.019,138369,0
2005-11-25,68.066,68.187,67.57,68.106,36772,0
2005-11-28,68.146,68.146,67.185,67.216,97232,0
2005-11-29,67.346,67.784,67.287,67.626,72424,0
2005-11-30,67.68,67.825,67.151,67.383,261781,0
2005-12-01,67.784,68.019,67.474,67.986,165174,0
2005-12-02,68.026,68.026,67.022,67.528,175147,0
2005-12-05,67.442,67.451,66.27,66.598,113190,0
2005-12-06,66.8,67.263,66.542,66.616,71678,0
2005-12-07,66.624,66.774,65.741,65.949,95612,0
2005-12-08,66.061,67.208,66.061,66.679,100474,0
2005-12-09,66.647,66.984,66.23,66.695,58715,0
2005-12-12,66.895,66.895,66.341,66.512,73049,0
2005-12-13,66.503,67.225,66.285,67.142,90128,0
2005-12-14,67.063,67.355,66.872,67.014,101845,0
2005-12-15,67.099,67.225,66.341,66.407,92622,0
2005-12-16,66.382,66.542,66.003,66.181,232736,0
2005-12-19,66.101,66.101,64.832,64.841,162807,0
2005-12-20,64.697,64.896,63.975,64.512,192224,0
2005-12-21,64.616,65.178,64.407,64.658,170657,0
2005-12-22,64.778,65.307,64.337,65.307,82900,0
2005-12-23,65.459,65.819,65.37,65.593,78538,0
2005-12-27,65.628,65.773,64.616,64.945,138746,0
2005-12-28,64.697,65.099,64.536,64.979,111695,0
2005-12-29,65.058,65.115,64.497,64.577,111818,0
2005-12-30,64.577,64.746,64.177,64.577,97979,0
2006-01-03,64.778,66.238,63.743,66.068,157818,0
2006-01-04,66.019,66.749,65.9,66.326,88633,0
2006-01-05,66.421,67.545,66.382,67.176,85763,0
2006-01-06,67.375,67.953,67.133,67.945,119794,0
2006-01-09,67.945,68.853,67.866,68.827,73796,0
2006-01-10,68.588,69.823,68.345,69.068,195336,0
2006-01-11,68.988,69.068,68.161,68.629,172902,0
2006-01-12,68.668,69.068,68.588,68.988,98854,0
2006-01-13,68.788,68.875,67.225,67.986,115433,0
2006-01-17,67.866,67.906,67.072,67.776,81278,0
2006-01-18,67.586,68.09,67.287,67.383,128774,0
2006-01-19,67.383,68.139,67.185,68.106,156075,0
2006-01-20,68.426,68.426,67.346,67.451,141864,0
2006-01-23,67.528,69.358,67.528,69.35,133510,0
2006-01-24,69.549,70.418,69.517,70.271,171403,0
2006-01-25,70.242,70.912,69.75,70.048,104089,0
2006-01-26,70.249,70.512,69.959,70.191,206308,0
2006-01-27,70.391,71.251,70.32,70.632,145350,0
2006-01-30,70.632,70.632,69.952,70.249,93493,0
2006-01-31,70.048,71.114,69.896,70.793,150339,0
2006-02-01,70.673,71.235,70.561,70.898,95738,0
2006-02-02,70.698,70.834,69.816,70.111,150462,0
2006-02-03,69.629,69.854,68.707,69.203,181500,0
2006-02-06,69.212,69.488,69.068,69.488,79531,0
2006-02-07,69.429,69.621,68.588,68.683,114810,0
2006-02-08,68.788,68.788,67.784,68.106,83896,0
2006-02-09,68.146,68.388,67.634,67.995,150089,0
2006-02-10,67.945,69.229,67.704,68.788,132511,0
2006-02-13,68.819,68.853,68.13,68.345,115680,0
2006-02-14,68.426,68.813,67.929,68.725,140737,0
2006-02-15,68.629,68.868,68.307,68.853,136252,0
2006-02-16,68.988,69.91,68.94,69.88,160812,0
2006-02-17,70.033,70.912,69.792,70.834,325605,0
2006-02-21,70.801,71.21,70.553,71.21,152207,0
2006-02-22,71.155,72.366,71.041,71.763,181500,0
2006-02-23,71.635,72.173,70.988,71.677,85640,0
2006-02-24,71.485,71.547,70.874,71.235,126527,0
2006-02-27,71.235,71.411,70.843,71.068,114310,0
2006-02-28,71.017,71.155,70.351,70.61,267765,0
2006-03-01,70.673,71.381,70.673,71.381,99974,0
2006-03-02,71.276,71.605,70.904,71.572,159438,0
2006-03-03,71.396,71.987,70.904,71.485,123409,0
2006-03-06,69.919,72.599,69.919,71.797,149218,0
2006-03-07,71.635,72.133,71.185,71.677,137871,0
2006-03-08,71.677,72.109,71.178,72.075,174643,0
2006-03-09,72.199,73.282,72.118,72.959,112316,0
2006-03-10,72.903,73.896,72.903,73.896,167915,0
2006-03-13,74.044,74.997,73.769,74.26,209675,0
2006-03-14,74.252,75.568,73.8,75.191,126276,0
2006-03-15,75.328,77.372,75.166,76.69,139490,0
2006-03-16,76.849,78.087,76.65,77.331,98605,0
2006-03-17,77.613,78.614,77.01,77.879,378960,0
2006-03-20,77.852,77.852,76.152,76.152,294821,0
2006-03-21,75.991,77.17,75.244,75.591,190101,0
2006-03-22,75.407,76.568,75.328,76.367,124534,0
2006-03-23,76.337,76.803,75.887,76.53,115807,0
2006-03-24,76.69,76.89,76.169,76.664,129771,0
2006-03-27,76.619,76.656,75.621,75.894,142481,0
2006-03-28,75.697,77.372,75.568,76.337,260159,0
2006-03-29,76.53,78.132,76.53,77.812,251310,0
2006-03-30,77.253,77.253,76.048,76.41,268261,0
2006-03-31,76.289,76.601,75.542,76.472,182252,0
2006-04-03,76.329,76.768,74.814,74.828,160187,0
2006-04-04,74.765,75.439,74.404,74.978,198206,0
2006-04-05,75.166,75.887,75.006,75.568,192224,0
2006-04-06,75.365,75.841,75.244,75.407,134881,0
2006-04-07,75.448,75.613,74.123,74.163,177512,0
2006-04-10,73.8,74.524,73.24,73.681,119423,0
2006-04-11,73.8,74.284,73.009,73.144,139367,0
2006-04-12,73.144,73.448,72.366,72.439,250813,0
2006-04-13,72.118,72.655,71.356,71.651,117801,0
2006-04-17,71.155,72.038,71.155,71.476,171654,0
2006-04-18,71.651,73.24,71.515,73.025,227377,0
2006-04-19,72.839,73.97,72.759,73.561,260159,0
2006-04-20,73.641,73.714,72.599,73.457,95862,0
2006-04-21,74.081,74.081,72.903,73.201,130266,0
2006-04-24,73.079,73.201,71.956,72.599,105340,0
2006-04-25,72.439,72.55,71.814,72.239,148594,0
2006-04-26,72.439,72.59,71.364,71.555,151213,0
2006-04-27,71.235,73.16,70.988,72.19,224137,0
2006-04-28,72.118,73.923,72.038,72.68,227377,0
2006-05-01,72.88,73.16,72.199,72.261,213165,0
2006-05-02,72.239,72.672,71.805,72.478,215660,0
2006-05-03,72.277,72.935,72.109,72.768,163799,0
2006-05-04,72.639,73.914,72.205,73.747,125405,0
2006-05-05,74.203,75.448,74.123,75.365,164174,0
2006-05-08,75.365,75.726,75.125,75.125,153452,0
2006-05-09,75.006,76.241,74.781,75.849,183620,0
2006-05-10,75.726,75.808,74.669,74.844,138494,0
2006-05-11,74.806,74.837,72.125,72.397,212789,0
2006-05-12,72.199,72.199,70.436,70.98,144605,0
2006-05-15,70.994,71.995,69.621,71.635,215785,0
2006-05-16,71.797,72.199,71.276,71.356,115433,0
2006-05-17,70.553,71.075,70.191,70.263,263654,0
2006-05-18,70.553,71.306,69.847,69.944,103716,0
2006-05-19,69.871,69.936,67.784,68.629,482676,0
2006-05-22,68.026,68.508,66.926,68.146,230993,0
2006-05-23,68.588,68.862,67.784,67.986,197829,0
2006-05-24,67.784,67.953,65.395,66.824,323861,0
2006-05-25,66.984,67.808,66.477,67.808,311145,0
2006-05-26,68.011,68.541,67.704,68.345,175147,0
2006-05-30,68.187,68.443,67.755,67.906,215409,0
2006-05-31,68.106,68.508,66.647,67.355,167539,0
2006-06-01,67.383,69.614,67.383,69.614,139243,0
2006-06-02,70.593,71.139,70.191,70.716,195091,0
2006-06-05,70.391,72.158,70.367,71.298,271506,0
2006-06-06,71.298,7.133,70.224,70.512,359264,0
2006-06-07,70.391,71.434,69.607,70.585,134756,0
2006-06-08,70.233,70.553,68.956,70.436,130518,0
2006-06-09,70.593,71.547,70.427,71.058,128774,0
2006-06-12,70.98,70.98,69.391,69.479,98480,0
2006-06-13,68.988,69.189,67.006,67.216,273876,0
2006-06-14,67.208,68.026,66.976,67.784,209802,0
2006-06-15,67.704,68.268,67.643,67.697,253428,0
2006-06-16,67.504,67.858,67.383,67.784,2001884,0
2006-06-19,67.626,68.097,67.383,67.77,450267,0
2006-06-20,67.466,67.85,67.406,67.487,245078,0
2006-06-21,67.474,68.13,67.466,68.09,205809,0
2006-06-22,67.945,69.135,67.833,68.901,456248,0
2006-06-23,68.749,69.055,68.195,68.731,267391,0
2006-06-26,69.068,69.775,68.534,69.775,278733,0
2006-06-27,69.672,70.154,69.15,69.333,238474,0
2006-06-28,69.75,69.75,69.15,69.663,246073,0
2006-06-29,69.672,70.988,69.326,70.988,305538,0
2006-06-30,71.075,72.173,70.593,71.139,295689,0
2006-07-03,71.163,71.789,70.665,71.411,102222,0
2006-07-05,71.075,72.607,70.753,72.391,200573,0
2006-07-06,72.277,73.079,71.987,72.719,141740,0
2006-07-07,72.56,73.593,72.205,72.447,113190,0
2006-07-10,72.639,73.415,72.614,73.361,129644,0
2006-07-11,73.16,74.123,72.43,74.107,176766,0
2006-07-12,74.107,74.179,73.52,73.8,187734,0
2006-07-13,73.402,73.835,72.397,73,277238,0
2006-07-14,73,73.12,71.789,72.607,323988,0
2006-07-17,72.404,72.88,71.651,71.919,151213,0
2006-07-18,72.038,73.402,71.971,73.394,196210,0
2006-07-19,73.561,75.527,73.52,75.398,230617,0
2006-07-20,75.568,75.726,75.046,75.085,279731,0
2006-07-21,74.844,74.926,73.088,73.097,220396,0
2006-07-24,73.641,74.147,73.328,73.8,360388,0
2006-07-25,73.681,74.948,73.514,74.685,179633,0
2006-07-26,74.685,75.584,73.714,75.006,313763,0
2006-07-27,75.726,75.926,75.038,75.118,160434,0
2006-07-28,75.407,76.305,75.312,76.289,163926,0
2006-07-31,75.808,76.234,75.149,75.744,148344,0
2006-08-01,75.365,75.911,74.524,75.527,131889,0
2006-08-02,75.448,75.703,75.085,75.374,144351,0
2006-08-03,74.844,76.384,74.844,76.03,119172,0
2006-08-04,76.53,77.524,76.53,77.01,198078,0
2006-08-07,76.811,76.827,75.911,76.354,129518,0
2006-08-08,76.207,76.207,75.149,75.374,235733,0
2006-08-09,75.605,75.605,74.515,74.806,236473,0
2006-08-10,74.604,75.887,73.826,75.518,102096,0
2006-08-11,75.407,75.407,74.724,75.101,181251,0
2006-08-14,75.046,76.193,75.046,75.365,169783,0
2006-08-15,75.887,76.875,75.799,76.752,249442,0
2006-08-16,76.955,77.01,75.382,75.598,246073,0
2006-08-17,75.166,75.926,74.781,75.485,144104,0
2006-08-18,75.814,76.449,75.591,76.449,139992,0
2006-08-21,76.248,77.092,75.991,76.93,91500,0
2006-08-22,76.61,77.975,76.61,77.896,128648,0
2006-08-23,77.412,77.896,76.585,76.971,164424,0
2006-08-24,77.092,77.253,76.939,77.253,131263,0
2006-08-25,77.253,77.331,76.89,77.227,92746,0
2006-08-28,77.331,77.812,77.132,77.725,166168,0
2006-08-29,77.812,77.812,77.01,77.653,145974,0
2006-08-30,77.812,79.081,77.613,79.015,99230,0
2006-08-31,79.218,79.538,78.623,78.632,493896,0
2006-09-01,78.694,79.315,77.646,77.706,176889,0
2006-09-05,77.51,78.879,77.452,78.775,115433,0
2006-09-06,78.575,78.775,77.991,77.991,140612,0
2006-09-07,77.812,78.087,77.283,77.774,143230,0
2006-09-08,77.896,78.052,77.17,77.758,113436,0
2006-09-11,77.613,77.896,76.971,77.69,125284,0
2006-09-12,77.69,78.478,77.161,78.478,258165,0
2006-09-13,78.614,79.586,78.215,79.369,100600,0
2006-09-14,79.095,79.256,78.721,79.015,102222,0
2006-09-15,79.594,79.698,79.184,79.594,285969,0
2006-09-18,79.418,79.499,78.381,78.536,113561,0
2006-09-19,78.664,79.161,78.095,78.879,192597,0
2006-09-20,79.095,79.418,78.536,78.815,94741,0
2006-09-21,78.815,79.127,77.492,77.924,158938,0
2006-09-22,77.861,78.013,77.412,78.013,193970,0
2006-09-25,78,78.303,77.268,77.803,178511,0
2006-09-26,75.639,76.28,75.493,75.849,680132,0
2006-09-27,75.865,76.225,75.697,76.225,430942,0
2006-09-28,75.849,75.849,75.304,75.598,238474,0
2006-09-29,75.439,75.719,75.198,75.244,185867,0
2006-10-02,75.046,75.655,74.284,75.365,296562,0
2006-10-03,75.244,76.329,74.948,76.081,259538,0
2006-10-04,75.88,76.664,75.841,76.633,426081,0
2006-10-05,76.568,77.948,76.568,77.896,268261,0
2006-10-06,77.404,78.013,77.146,77.5,347672,0
2006-10-09,77.637,78.182,77.018,78.036,289331,0
2006-10-10,77.957,78.294,77.211,77.975,209425,0
2006-10-11,77.812,78.215,77.107,77.427,161058,0
2006-10-12,77.75,78.406,77.677,78.294,152832,0
2006-10-13,78.456,79.482,78.456,79.418,267020,0
2006-10-16,79.343,79.418,79.057,79.239,117553,0
2006-10-17,79.065,79.202,78.132,78.456,164299,0
2006-10-18,78.775,79.218,78.536,79.057,152207,0
2006-10-19,78.815,79.418,78.815,78.937,139865,0
2006-10-20,79.135,79.256,78.494,79.015,88258,0
2006-10-23,78.855,79.858,78.734,79.682,210298,0
2006-10-24,79.499,79.617,78.712,78.744,117050,0
2006-10-25,78.759,79.634,78.294,78.855,317255,0
2006-10-26,78.937,79.737,78.656,79.682,113689,0
2006-10-27,79.642,79.955,78.462,78.598,110446,0
2006-10-30,78.373,79.72,77.975,79.72,165174,0
2006-10-31,80.098,80.132,78.727,79.979,269387,0
2006-11-01,80.22,80.22,78.381,78.478,178511,0
2006-11-02,77.975,78.207,77.041,77.289,217402,0
2006-11-03,77.461,77.725,75.613,76.28,198579,0
2006-11-06,76.69,78.157,76.585,77.188,230741,0
2006-11-07,77.092,77.404,76.402,76.433,145598,0
2006-11-08,76.128,76.367,75.244,75.719,259661,0
2006-11-09,75.808,75.841,74.714,75.244,229369,0
2006-11-10,75.407,75.831,75.085,75.663,118302,0
2006-11-13,75.431,76.53,75.407,76.207,189605,0
2006-11-14,76.367,78.132,76.289,78.132,231736,0
2006-11-15,78.215,79.538,77.902,78.855,256675,0
2006-11-16,79.256,79.53,78.937,79.336,113689,0
2006-11-17,79.328,79.513,78.775,78.775,236103,0
2006-11-20,80.179,81.199,80.179,80.82,244580,0
2006-11-21,80.9,82.851,80.75,82.586,275123,0
2006-11-22,82.586,83.428,81.944,82.184,147471,0
2006-11-24,81.985,82.963,81.936,82.827,74172,0
2006-11-27,82.304,82.65,79.832,80.22,251062,0
2006-11-28,80.06,80.26,79.218,80.26,228499,0
2006-11-29,80.82,81.985,80.717,81.743,127402,0
2006-11-30,81.903,82.706,81.182,82.691,244081,0
2006-12-01,82.891,83.109,81.663,82.674,163052,0
2006-12-04,82.506,84.197,82.506,84.063,120297,0
2006-12-05,84.591,84.591,82.786,82.948,172028,0
2006-12-06,82.699,83.109,81.365,82.433,165300,0
2006-12-07,82.384,82.906,81.535,81.663,116432,0
2006-12-08,81.462,82.304,81.117,81.637,114062,0
2006-12-11,81.439,82.763,81.149,82.627,163301,0
2006-12-12,82.627,82.923,82.024,82.467,145100,0
2006-12-13,83.026,83.188,81.646,82.304,180504,0
2006-12-14,82.506,83.236,82.449,82.545,252558,0
2006-12-15,82.706,82.859,81.462,81.936,367990,0
2006-12-18,81.865,82.056,80.437,80.879,226501,0
2006-12-19,80.334,80.645,78.656,80.645,284220,0
2006-12-20,80.765,81.022,79.706,80.237,265400,0
2006-12-21,81.758,81.758,79.192,79.298,215284,0
2006-12-22,79.178,79.41,78.19,78.501,94362,0
2006-12-26,78.501,79.418,78.069,79.418,115556,0
2006-12-27,79.418,80.733,79.264,80.733,262534,0
2006-12-28,80.195,80.78,79.65,80.534,106083,0
2006-12-29,80.654,81.221,79.816,80.54,141114,0
2007-01-03,81.109,81.879,79.788,80.908,214537,0
2007-01-04,80.429,81.312,80.22,80.773,352784,0
2007-01-05,80.22,80.491,79.001,79.184,299181,0
2007-01-08,79.057,79.336,78.021,78.432,280358,0
2007-01-09,78.606,80.71,78.606,80.388,210670,0
2007-01-10,79.443,79.499,78.215,78.855,1661443,0
2007-01-11,78.815,80.933,78.734,80.179,1492532,0
2007-01-12,80.379,81.357,80.22,81.357,311895,0
2007-01-16,82.048,82.449,81.543,82.384,320495,0
2007-01-17,82.184,83.229,81.456,82.016,229369,0
2007-01-18,82.16,82.481,81.237,81.823,310025,0
2007-01-19,81.432,83.251,81.191,82.914,260411,0
2007-01-22,82.706,83.17,81.654,81.815,278611,0
2007-01-23,81.583,82.384,81.511,81.879,239468,0
2007-01-24,81.848,82.642,81.848,82.201,390678,0
2007-01-25,82.601,84.488,82.234,82.601,684747,0
2007-01-26,82.601,84.31,81.873,84.023,561583,0
2007-01-29,83.861,84.984,83.677,84.984,378464,0
2007-01-30,85.113,86.028,84.429,85.666,370983,0
2007-01-31,85.658,87.84,85.136,86.926,416233,0
2007-02-01,87.406,88.194,86.756,87.894,489409,0
2007-02-02,88.106,89.074,87.679,88.78,352285,0
2007-02-05,88.238,90.04,87.974,89.307,450142,0
2007-02-06,89.512,89.841,89.057,89.841,276241,0
2007-02-07,89.841,91.195,88.799,90.815,530297,0
2007-02-08,90.596,91.652,90.185,90.981,438800,0
2007-02-09,91.088,93.233,86.628,89.905,899908,0
2007-02-12,89.743,90.032,87.608,88.467,462842,0
2007-02-13,88.627,90.166,87.239,90.003,366842,0
2007-02-14,89.199,90.461,88.714,89.19,636482,0
2007-02-15,89.378,90.625,88.895,90.321,437800,0
2007-02-16,90.312,90.321,88.246,90.05,531167,0
2007-02-20,90.212,90.689,88.959,90.588,709556,0
2007-02-21,89.924,90.644,89.226,90.615,444529,0
2007-02-22,90.644,90.644,88.861,89.333,638500,0
2007-02-23,89.449,89.449,85.475,85.836,1311404,0
2007-02-26,86.356,86.917,84.204,85.596,477975,0
2007-02-27,83.268,85.194,81.833,82.529,643986,0
2007-02-28,82.827,84.599,82.739,84.385,601724,0
2007-03-01,84.213,85.857,82.498,84.591,548995,0
2007-03-02,84.35,85.459,83.308,83.308,416107,0
2007-03-05,82.506,83.749,80.9,80.933,624785,0
2007-03-06,82,83.509,81.985,82.674,854032,0
2007-03-07,82.674,83.204,81.102,81.743,1493651,0
2007-03-08,82.739,83.782,82.354,82.706,437800,0
2007-03-09,83.509,83.845,82.77,83.845,470337,0
2007-03-12,83.229,84.167,82.851,83.773,257918,0
2007-03-13,83.109,83.109,80.758,80.957,504991,0
2007-03-14,81.126,81.502,79.658,81.253,518205,0
2007-03-15,81.343,82.281,80.22,81.75,858147,0
2007-03-16,81.743,82.016,80.413,80.526,413616,0
2007-03-19,81.166,81.729,80.773,81.182,464478,0
2007-03-20,80.983,81.439,80.453,81.381,406634,0
2007-03-21,81.381,82.802,80.742,82.536,317631,0
2007-03-22,82.956,83.132,82.288,82.346,213165,0
2007-03-23,82.506,82.627,81.712,81.712,322992,0
2007-03-26,81.543,81.952,80.341,80.886,429696,0
2007-03-27,80.334,80.526,79.626,80.204,592874,0
2007-03-28,79.658,80.846,79.418,80.179,538149,0
2007-03-29,80.621,80.621,79.642,79.892,330220,0
2007-03-30,80.22,80.717,79.463,80.517,296312,0
2007-04-02,80.5,81.086,79.995,81.078,276494,0
2007-04-03,81.381,82.031,80.798,81.944,204314,0
2007-04-04,82.105,82.129,80.773,81.84,314261,0
2007-04-05,81.873,81.961,81.343,81.439,161432,0
2007-04-09,81.373,81.912,80.916,81.543,168786,0
2007-04-10,81.502,82.184,81.022,82.081,180629,0
2007-04-11,80.621,82,80.621,81.416,521446,0
2007-04-12,79.065,81.373,79.065,80.403,208925,0
2007-04-13,80.298,81.141,79.65,81.117,359763,0
2007-04-16,81.622,81.936,80.614,81.038,217653,0
2007-04-17,80.975,82.129,80.765,82.105,251561,0
2007-04-18,81.792,82.32,81.743,81.815,192346,0
2007-04-19,80.908,81.304,79.594,81.174,230493,0
2007-04-20,82.827,82.939,82.048,82.474,273128,0
2007-04-23,82.273,83.957,82.273,83.934,304166,0
2007-04-24,84.134,85.255,83.325,84.872,845805,0
2007-04-25,85.513,85.915,84.727,85.346,795444,0
2007-04-26,85.151,86.227,84.72,85.778,242834,0
2007-04-27,85.658,86.227,85.255,85.979,221394,0
2007-04-30,83.492,86.036,83.492,84.913,560711,0
2007-05-01,85.041,87.182,84.191,84.886,587888,0
2007-05-02,84.687,86.075,84.213,85.857,259538,0
2007-05-03,86.067,86.339,85.519,85.836,185238,0
2007-05-04,85.633,86.157,84.687,85.604,448518,0
2007-05-07,86.277,86.315,85.401,85.802,331342,0
2007-05-08,85.113,86.268,84.953,86.157,353654,0
2007-05-09,85.866,87.75,85.866,87.696,537150,0
2007-05-10,86.895,88.422,86.765,87.784,739225,0
2007-05-11,88.581,88.789,88.061,88.449,373602,0
2007-05-14,89.449,89.985,89.04,89.477,566573,0
2007-05-15,89.314,89.422,85.828,86.067,596492,0
2007-05-16,86.573,86.573,84.519,85.033,474074,0
2007-05-17,84.238,84.447,83.17,83.229,407882,0
2007-05-18,83.229,83.428,81.729,81.815,552860,0
2007-05-21,81.576,83.219,81.576,81.993,387685,0
2007-05-22,82.793,83.509,81.928,82.467,381702,0
2007-05-23,82.763,83.589,81.637,81.736,257169,0
2007-05-24,81.494,81.583,79.315,80.444,590877,0
2007-05-25,81.109,81.696,80.148,80.916,425708,0
2007-05-29,82.384,83.123,81.758,83.123,597612,0
2007-05-30,82.392,84.614,82.392,84.42,337948,0
2007-05-31,84.791,85.033,83.638,84.391,448394,0
2007-06-01,85.194,85.248,83.388,84.632,377340,0
2007-06-04,84.511,86.011,84.413,85.699,450267,0
2007-06-05,85.033,85.248,83.155,83.162,293318,0
2007-06-06,82.627,83.629,82.354,82.948,411369,0
2007-06-07,82.536,82.746,80.645,81.117,504116,0
2007-06-08,80.491,82.458,80.237,82.249,366621,0
2007-06-11,81.75,81.823,80.341,80.636,365872,0
2007-06-12,80.042,80.683,79.239,79.426,534660,0
2007-06-13,79.915,80.627,79.152,80.326,382698,0
2007-06-14,80.22,80.534,79.418,80.011,212915,0
2007-06-15,81.278,81.758,80.701,81.343,455251,0
2007-06-18,81.39,81.622,80.437,80.82,365496,0
2007-06-19,80.534,81.502,80.267,81.462,352784,0
2007-06-20,82.145,82.145,79.746,79.763,505985,0
2007-06-21,79.352,80.606,78.614,80.326,345677,0
2007-06-22,80.002,80.453,79.418,80.027,520699,0
2007-06-25,79.795,80.139,78.334,78.833,401272,0
2007-06-26,79.393,79.393,77.924,78.278,622419,0
2007-06-27,77.556,79.554,77.461,79.554,796316,0
2007-06-28,79.178,79.698,78.207,78.207,341190,0
2007-06-29,78.254,79.352,77.115,77.668,268140,0
2007-07-02,78.334,80.26,77.948,80.132,331094,0
2007-07-03,80.453,81.045,79.946,80.701,172028,0
2007-07-05,81.535,83.373,81.071,81.977,347173,0
2007-07-06,81.8,82.601,81.086,82.167,252433,0
2007-07-09,82.586,82.586,81.424,81.792,200074,0
2007-07-10,80.989,81.253,78.641,78.824,346924,0
2007-07-11,78.815,78.815,77.879,78.311,420097,0
2007-07-12,78.991,80.251,78.303,80.251,235353,0
2007-07-13,79.788,80.701,79.218,80.437,179381,0
2007-07-16,80.06,81.327,79.376,79.376,382202,0
2007-07-17,79.69,80.179,78.928,78.937,276991,0
2007-07-18,78.342,79.41,77.646,79.41,418229,0
2007-07-19,79.788,80.244,79.499,80.019,297807,0
2007-07-20,79.435,79.499,77.067,77.836,430694,0
2007-07-23,77.991,78.334,75.711,75.711,341190,0
2007-07-24,74.797,75.703,73.826,74.17,461483,0
2007-07-25,75.015,75.584,72.261,73.809,561334,0
2007-07-26,72.286,72.534,70.427,72.199,544880,0
2007-07-27,71.838,72.872,69.584,69.975,738100,0
2007-07-30,70.073,70.834,68.862,70.436,428448,0
2007-07-31,70.866,71.95,68.956,69.09,368363,0
2007-08-01,67.167,70.73,67.167,70.359,956125,0
2007-08-02,70.312,73.054,70.312,71.589,849546,0
2007-08-03,72.391,72.992,69.108,69.398,601724,0
2007-08-06,69.591,70.818,67.442,70.818,413990,0
2007-08-07,70.279,72.975,70.128,71.882,419849,0
2007-08-08,72.927,75.67,71.227,75.584,684621,0
2007-08-09,71.789,78.157,71.298,76.841,581407,0
2007-08-10,74.781,77.766,74.203,75.478,507982,0
2007-08-13,76.073,76.442,74.427,75.577,435808,0
2007-08-14,75.206,75.56,71.396,71.396,359390,0
2007-08-15,71.243,73.415,70.48,70.561,418229,0
2007-08-16,70.367,72.672,69.294,71.942,839198,0
2007-08-17,75.398,75.398,71.956,72.47,790332,0
2007-08-20,72.495,74.34,72.301,73.593,559964,0
2007-08-21,73.166,74.66,72.687,74.163,619803,0
2007-08-22,74.765,75.752,73.865,74.314,213787,0
2007-08-23,74.814,75.398,73.931,74.139,232361,0
2007-08-24,73.722,74.867,73.054,74.867,151213,0
2007-08-27,74.548,74.973,73.137,73.377,131762,0
2007-08-28,73.009,73.361,71.589,71.589,217653,0
2007-08-29,71.859,73.137,71.402,72.921,231990,0
2007-08-30,72.319,74.636,72.199,73.8,190230,0
2007-08-31,74.581,75.726,74.34,74.867,248195,0
2007-09-04,74.702,76.858,74.468,75.961,264525,0
2007-09-05,75.158,75.502,73.593,73.681,217277,0
2007-09-06,74.434,74.434,72.983,73.634,157567,0
2007-09-07,72.583,72.872,70.963,71.468,298430,0
2007-09-10,71.781,72.19,70.208,70.722,278238,0
2007-09-11,71.227,72.19,70.882,72.109,256920,0
2007-09-12,71.91,74.107,71.427,72.951,314016,0
2007-09-13,73.457,75.568,73.009,74.867,243458,0
2007-09-14,74.067,76.112,73.826,76.112,246450,0
2007-09-17,76.048,76.048,75.214,75.621,318629,0
2007-09-18,75.991,78.397,75.679,78.303,391674,0
2007-09-19,79.105,81.237,78.623,80.132,391304,0
2007-09-20,77.092,77.331,76.656,77.139,1942547,0
2007-09-21,77.613,77.653,76.633,76.716,587512,0
2007-09-24,76.731,77.395,76.731,76.89,245948,0
2007-09-25,76.65,76.746,74.694,75.568,431192,0
2007-09-26,75.919,77.075,75.469,77.075,375472,0
2007-09-27,77.004,77.388,76.28,77.041,170037,0
2007-09-28,76.619,77.412,76.337,77.219,305289,0
2007-10-01,77.349,78.207,77.211,77.916,384819,0
2007-10-02,78.013,79.015,77.646,78.928,338821,0
2007-10-03,78.614,79.482,78.007,79.095,443287,0
2007-10-04,79.617,81.462,79.048,81.462,497135,0
2007-10-05,83.813,84.945,81.985,84.775,883830,0
2007-10-08,84.142,86.196,83.828,84.134,576296,0
2007-10-09,84.31,84.503,82.851,84.272,230117,0
2007-10-10,84.429,85.202,84.084,84.511,252682,0
2007-10-11,84.817,85.393,83.854,84.222,317876,0
2007-10-12,84.992,85.074,83.555,83.612,172650,0
2007-10-15,84.014,84.014,81.792,82.683,261781,0
2007-10-16,82.618,82.778,81.071,81.416,368237,0
2007-10-17,82.529,82.529,79.712,81.729,295815,0
2007-10-18,81.399,83.188,80.5,82.563,134258,0
2007-10-19,82.363,82.418,79.521,80.42,471706,0
2007-10-22,79.658,80.75,79.105,80.403,452259,0
2007-10-23,80.879,81.766,80.098,80.717,272500,0
2007-10-24,80.429,80.579,78.815,79.513,375345,0
2007-10-25,79.929,80.437,78.269,79.256,370733,0
2007-10-26,80.098,80.645,79.135,80.22,292698,0
2007-10-29,80.179,80.941,79.073,79.218,191974,0
2007-10-30,79.231,81.045,79.073,80.87,326852,0
2007-10-31,81.327,82.739,80.9,82.739,473949,0
2007-11-01,81.182,81.416,78.381,78.381,574925,0
2007-11-02,79.184,79.184,76.69,78.536,477563,0
2007-11-05,77.604,79.323,77.075,78.486,343184,0
2007-11-06,78.598,80.9,77.01,80.9,400154,0
2007-11-07,80.019,80.22,77.262,77.461,351663,0
2007-11-08,77.991,78.791,76.61,78.478,398482,0
2007-11-09,77.595,78.294,76.53,77.492,401026,0
2007-11-12,77.563,79.256,76.811,77.916,348792,0
2007-11-13,78.381,79.602,78.381,79.418,450517,0
2007-11-14,79.698,80.22,77.653,77.965,438800,0
2007-11-15,77.533,77.852,75.979,77.781,390053,0
2007-11-16,77.94,77.94,75.22,76.922,514840,0
2007-11-19,76.207,76.633,74.828,75.407,396538,0
2007-11-20,75.006,76.433,73.175,74.756,458868,0
2007-11-21,74.276,75.518,73.402,74.978,516584,0
2007-11-23,75.407,76.849,74.797,76.568,138369,0
2007-11-26,76.363,76.633,72.404,72.404,568909,0
2007-11-27,72.896,73.896,71.381,73.769,332462,0
2007-11-28,76.367,78.904,75.767,77.902,1628135,0
2007-11-29,77.283,78.157,76.93,77.563,952701,0
2007-11-30,78.575,79.336,78.23,78.799,1025634,0
2007-12-03,78.799,79.979,78.222,79.577,4638656,0
2007-12-04,78.953,79.418,78.103,78.103,567941,0
2007-12-05,78.937,81.432,78.928,81.253,409378,0
2007-12-06,81.135,84.632,80.798,83.716,602099,0
2007-12-07,84.255,84.42,82.851,83.388,1477822,0
2007-12-10,83.671,85.297,82.867,85.194,253180,0
2007-12-11,85.45,85.979,81.591,81.591,451387,0
2007-12-12,84.42,84.966,81.689,82.875,689130,0
2007-12-13,82.337,83.621,81.424,83.011,434185,0
2007-12-14,82.563,84.342,81.23,81.23,641988,0
2007-12-17,80.662,81.102,79.323,79.323,681169,0
2007-12-18,79.9,81.237,78.478,80.908,747967,0
2007-12-19,80.579,82.098,80.5,81.494,589682,0
2007-12-20,81.944,82.586,80.509,81.071,441599,0
2007-12-21,82.563,82.746,80.957,82.209,867291,0
2007-12-24,82.521,85.513,82.521,85.185,151585,0
2007-12-26,84.429,84.849,83.629,84.246,417604,0
2007-12-27,84.084,84.325,82.105,82.554,384380,0
2007-12-28,82.73,82.939,80.468,80.798,259288,0
2007-12-31,80.5,81.729,80.098,81.56,397785,0
2008-01-02,81.784,83.011,80.475,82.642,533664,0
2008-01-03,82.713,83.276,79.491,79.594,470955,0
2008-01-04,78.784,79.088,76.939,77.018,811524,0
2008-01-07,77.298,78.028,75.328,76.786,793947,0
2008-01-08,76.61,79.057,74.211,74.219,752436,0
2008-01-09,74.219,76.248,72.19,75.823,772755,0
2008-01-10,74.919,79.426,73.826,78.052,872886,0
2008-01-11,78.052,79.858,76.539,78.381,1043703,0
2008-01-14,78.85,79.772,76.93,78.583,433562,0
2008-01-15,77.579,77.604,75.431,75.584,609955,0
2008-01-16,75.584,78.768,74.859,77.579,889736,0
2008-01-17,77.812,78.028,76.136,76.207,812969,0
2008-01-18,75.485,76.922,72.56,74.026,830024,0
2008-01-22,74.507,77.179,72.421,75.783,1035286,0
2008-01-23,74.443,80.614,74.443,80.579,1226882,0
2008-01-24,79.81,81.525,77.902,79.161,807634,0
2008-01-25,80.019,82.875,78.423,79.454,639497,0
2008-01-28,79.057,82.906,78.166,82.906,478564,0
2008-01-29,83.066,83.612,80.155,81.327,501684,0
2008-01-30,80.5,82.906,77.563,77.75,516085,0
2008-01-31,76.946,79.832,76.786,78.677,990906,0
2008-02-01,79.015,81.102,78.028,80.645,594620,0
2008-02-04,79.737,81.261,78.575,80.614,301924,0
2008-02-05,79.53,80.347,78.439,78.623,497011,0
2008-02-06,78.791,79.256,76.449,76.698,405799,0
2008-02-07,76.619,79.482,76.057,79.17,462731,0
2008-02-08,78.501,79.065,75.648,76.433,400279,0
2008-02-11,76.866,77.067,74.629,76.207,394058,0
2008-02-12,76.207,78,75.061,77.041,492402,0
2008-02-13,77.836,78.478,75.991,77.604,431882,0
2008-02-14,77.314,77.896,75.278,75.502,321988,0
2008-02-15,75.054,76.375,74.044,76.12,353526,0
2008-02-19,76.841,77.276,74.821,75.752,449563,0
2008-02-20,75.183,76.48,74.477,76.48,346885,0
2008-02-21,76.641,77.563,73.923,74.203,428199,0
2008-02-22,73.8,75.711,72.872,75.462,449347,0
2008-02-25,75.423,77.661,74.211,77.661,444732,0
2008-02-26,76.53,77.965,76.248,77.1,508666,0
2008-02-27,76.641,77.812,75.926,76.922,375345,0
2008-02-28,76.073,76.866,75.093,75.431,310962,0
2008-02-29,74.443,75.054,73,73.641,565448,0
2008-03-03,72.935,74.781,72.357,73.577,974985,0
2008-03-04,73.248,74.284,72.199,73.423,474324,0
2008-03-05,73.431,73.8,72.004,73.224,531419,0
2008-03-06,72.599,72.927,69.91,70.079,496269,0
2008-03-07,69.792,72.047,69.333,71.099,594754,0
2008-03-10,71.389,71.555,69.326,69.446,486416,0
2008-03-11,71.507,73.256,70.056,73.256,836441,0
2008-03-12,73.12,73.793,71.739,71.852,637618,0
2008-03-13,70.73,73.439,68.964,73.079,699074,0
2008-03-14,72.847,73.16,69.896,71.651,604970,0
2008-03-17,70.874,72.742,70.553,71.935,413156,0
2008-03-18,73.033,75.584,73.025,75.584,658196,0
2008-03-19,74.477,74.531,69.792,70.391,3204939,0
2008-03-20,69.712,72.776,69.479,72.672,2809693,0
2008-03-24,72.672,76.169,72.672,75.312,1371592,0
2008-03-25,75.485,76.392,74.156,76.256,731369,0
2008-03-26,75.926,76.811,74.997,75.407,734943,0
2008-03-27,75.125,76.272,74.314,74.427,551116,0
2008-03-28,73.914,74.685,73.482,73.769,388142,0
2008-03-31,73.923,75.679,73.52,74.38,808533,0
2008-04-01,75.34,78.904,74.387,78.904,689608,0
2008-04-02,78.39,78.961,77.115,77.87,510850,0
2008-04-03,77.452,80.22,76.858,80.098,464228,0
2008-04-04,79.979,80.396,78.439,79.386,484476,0
2008-04-07,79.682,80.09,78.632,79.816,647506,0
2008-04-08,79.418,79.938,78.673,79.135,478066,0
2008-04-09,79.499,79.892,77.812,78.254,792326,0
2008-04-10,78.647,79.867,77.549,79.328,606338,0
2008-04-11,78.261,79.393,77.524,78.367,398157,0
2008-04-14,78.175,79.184,77.38,77.781,340045,0
2008-04-15,78.35,78.694,77.331,78.694,347633,0
2008-04-16,79.113,81.456,77.933,81.456,704786,0
2008-04-17,81.102,81.39,80.444,81.351,396305,0
2008-04-18,81.519,83.091,81.214,81.704,364269,0
2008-04-21,80.933,82.031,80.701,81.622,284813,0
2008-04-22,81.159,82.031,80.862,81.784,440196,0
2008-04-23,82.154,83.3,81.381,83.3,311677,0
2008-04-24,83.526,85.571,82.37,85.571,528598,0
2008-04-25,86.036,86.067,84.007,85.866,561279,0
2008-04-28,85.73,86.157,84.495,85.033,601148,0
2008-04-29,84.992,85.113,83.828,84.488,516846,0
2008-04-30,84.488,85.979,84.191,84.255,498056,0
2008-05-01,84.093,85.185,83.941,85.096,635199,0
2008-05-02,85.579,86.236,83.828,84.093,648863,0
2008-05-05,83.934,85.185,83.854,84.488,493271,0
2008-05-06,83.927,85.545,83.638,85.049,282447,0
2008-05-07,85.234,85.234,82.987,83.148,353784,0
2008-05-08,83.115,83.912,82.563,83.109,330118,0
2008-05-09,80.42,83.132,80.22,82.145,316056,0
2008-05-12,82.706,83.821,81.903,83.821,255775,0
2008-05-13,83.828,84.623,83.035,84.102,314936,0
2008-05-14,84.31,85.033,83.885,84.775,321611,0
2008-05-15,84.894,85.755,83.612,85.746,386534,0
2008-05-16,85.746,85.746,83.188,84.031,502850,0
2008-05-19,84.342,84.342,83.485,84.118,415628,0
2008-05-20,83.912,84.391,82.914,83.316,630236,0
2008-05-21,83.629,84.229,81.56,81.637,473776,0
2008-05-22,81.399,82.288,80.941,81.928,375968,0
2008-05-23,81.622,82.384,80.983,81.502,249737,0
2008-05-27,81.343,83.058,81.343,83.043,346095,0
2008-05-28,83.212,83.229,82.04,82.572,200601,0
2008-05-29,82.699,84.519,82.217,84.413,255163,0
2008-05-30,84.495,84.591,83.1,83.671,264569,0
2008-06-02,83.347,83.373,81.261,81.928,347403,0
2008-06-03,82.554,82.554,80.491,81.646,375371,0
2008-06-04,81.63,83.414,81.199,82.875,231804,0
2008-06-05,82.843,85.843,82.572,85.843,439198,0
2008-06-06,84.953,84.953,82.506,82.521,1072318,0
2008-06-09,83.026,83.677,81.166,81.381,574217,0
2008-06-10,80.82,81.448,80.163,81.182,636523,0
2008-06-11,80.862,81.47,79.712,79.955,349382,0
2008-06-12,80.758,81.75,79.938,80.75,485253,0
2008-06-13,80.82,82.906,80.54,82.906,457042,0
2008-06-16,82.827,84.849,81.6,84.849,355490,0
2008-06-17,84.886,84.939,82.209,82.226,280619,0
2008-06-18,82.064,82.609,80.908,81.56,368191,0
2008-06-19,81.261,83.212,80.957,83.204,311710,0
2008-06-20,82.554,82.939,80.526,80.798,664144,0
2008-06-23,81.343,81.729,79.418,79.418,403481,0
2008-06-24,78.799,80.163,78,79.482,424077,0
2008-06-25,79.352,81.6,79.352,80.933,512457,0
2008-06-26,79.841,81.191,79.472,79.482,632730,0
2008-06-27,79.015,80.002,76.392,78.703,3992752,0
2008-06-30,78.694,79.443,77.733,78.087,643856,0
2008-07-01,77.613,79.192,76.505,79.17,708671,0
2008-07-02,79.454,79.737,78.559,78.59,531396,0
2008-07-03,79.617,79.988,77.595,78.237,137020,0
2008-07-07,78.815,78.967,76.402,76.761,336300,0
2008-07-08,76.752,82.778,76.289,81.977,680054,0
2008-07-09,81.823,81.823,75.752,77.677,766722,0
2008-07-10,77.812,80.371,77.188,79.095,496002,0
2008-07-11,78.061,80.379,78.061,78.673,485515,0
2008-07-14,79.095,79.97,76.329,76.619,874937,0
2008-07-15,75.841,77.579,74.531,75.663,653669,0
2008-07-16,75.926,80.42,74.244,80.42,792930,0
2008-07-17,81.952,82.048,78.694,81.608,760155,0
2008-07-18,81.823,81.823,80.186,81.182,352856,0
2008-07-21,81.654,82.418,80.765,82.304,484202,0
2008-07-22,81.856,84.109,81.416,83.894,747921,0
2008-07-23,83.091,86.113,82.739,86.019,661452,0
2008-07-24,84.191,86.581,82.217,82.786,1057763,0
2008-07-25,83.388,84.385,82.12,83.603,391768,0
2008-07-28,83.828,84.391,81.39,81.478,325231,0
2008-07-29,81.199,84.591,81.063,84.229,792908,0
2008-07-30,84.831,86.075,80.975,84.084,632986,0
2008-07-31,83.026,84.063,82.243,82.835,307463,0
2008-08-01,83.066,84.246,81.102,83.828,483347,0
2008-08-04,83.912,84.134,81.221,81.373,333936,0
2008-08-05,82.627,85.626,81.608,85.626,650709,0
2008-08-06,85.273,86.628,84.068,86.113,406939,0
2008-08-07,83.563,86.131,82.948,83.629,701643,0
2008-08-08,82.786,87.175,82.786,86.113,501648,0
2008-08-11,86.315,89.414,86.083,87.759,715362,0
2008-08-12,87.759,87.921,84.134,85.264,540553,0
2008-08-13,85.393,85.393,84.295,84.607,275936,0
2008-08-14,84.342,86.236,84.159,85.979,341944,0
2008-08-15,85.906,86.719,84.063,86.236,488586,0
2008-08-18,86.636,86.982,84.8,84.966,645756,0
2008-08-19,83.364,84.96,82.586,83.268,410694,0
2008-08-20,83.268,84.407,81.823,82.891,377371,0
2008-08-21,81.928,83.243,81.865,82.756,480596,0
2008-08-22,83.629,86.636,83.629,86.236,677012,0
2008-08-25,85.248,85.248,83.443,83.677,438189,0
2008-08-26,83.828,85.45,83.388,84.849,345359,0
2008-08-27,85.113,86.036,84.127,85.409,329879,0
2008-08-28,85.994,87.52,85.305,87.52,498931,0
2008-08-29,87.286,87.536,85.994,86.404,298042,0
2008-09-02,87.503,88.325,85.922,87.36,438898,0
2008-09-03,87.294,88.643,86.524,88.485,476968,0
2008-09-04,88.238,88.618,86.196,86.478,684950,0
2008-09-05,86.478,86.71,84.385,85.219,486621,0
2008-09-08,88.238,89.04,85.033,87.722,745192,0
2008-09-09,87.44,88.211,84.992,85.875,734027,0
2008-09-10,86.756,87.921,85.499,87.44,555119,0
2008-09-11,86.597,88.372,85.64,88.025,391032,0
2008-09-12,87.038,89.699,86.372,89.699,414577,0
2008-09-15,84.068,87.945,82.288,82.481,772145,0
2008-09-16,82.392,87.384,81.75,87.111,740196,0
2008-09-17,86.203,87.52,83.308,83.308,588754,0
2008-09-18,83.026,91.836,82.843,91.406,1427799,0
2008-09-19,91.856,93.448,87.188,91.48,926923,0
2008-09-22,91.36,91.48,85.77,87.64,792539,0
2008-09-23,88.325,90.22,87.592,87.884,768878,0
2008-09-24,87.188,88.273,86.14,87.874,251714,0
2008-09-25,88.158,91.56,87.801,89.841,532062,0
2008-09-26,88.033,91.171,87.974,90.644,558439,0
2008-09-29,89.066,91.846,79.521,85.875,855158,0
2008-09-30,87.767,91.451,86.733,90.254,892028,0
2008-10-01,88.844,90.428,88.186,90.166,599636,0
2008-10-02,89.877,89.877,85.194,86.011,592196,0
2008-10-03,88.325,88.78,80.636,80.636,975336,0
2008-10-06,79.247,79.988,71.612,74.685,1278210,0
2008-10-07,74.884,80.22,71.114,71.114,1130117,0
2008-10-08,70.537,73.627,68.725,70.753,1019571,0
2008-10-09,71.396,72.983,64.562,64.562,784034,0
2008-10-10,63.445,71.797,62.282,71.797,1447392,0
2008-10-13,72.847,76.875,70.375,76.875,773851,0
2008-10-14,77.331,78.975,68.258,71.163,936446,0
2008-10-15,70.505,70.761,58.984,60.189,781557,0
2008-10-16,60.55,63.702,57.357,63.148,1083000,0
2008-10-17,62.506,63.684,60.212,61.117,867789,0
2008-10-20,61.473,61.633,58.825,60.557,743326,0
2008-10-21,60.061,62.676,59.603,60.173,693990,0
2008-10-22,59.441,59.869,54.141,55.688,1066808,0
2008-10-23,55.929,57.189,50.289,54.491,1290956,0
2008-10-24,50.756,56.683,50.289,52.134,722596,0
2008-10-27,51.661,54.294,48.709,48.751,1045746,0
2008-10-28,50.412,55.414,48.02,55.406,1326526,0
2008-10-29,53.789,57.639,52.175,53.866,961566,0
2008-10-30,54.551,54.846,52.824,53.627,1071759,0
2008-10-31,53.78,56.001,52.078,55.767,734510,0
2008-11-03,57.15,58.272,54.468,54.919,943253,0
2008-11-04,56.146,58.096,54.981,57.895,751768,0
2008-11-05,56.795,56.925,52.215,53.025,931463,0
2008-11-06,52.85,54.174,51.036,51.198,691650,0
2008-11-07,51.221,53.698,50.481,53.532,868216,0
2008-11-10,54.148,54.148,48.133,48.573,677494,0
2008-11-11,51.677,51.677,46.319,49.278,799862,0
2008-11-12,48.484,50.233,46.319,48.035,1220623,0
2008-11-13,49.584,51.068,44.105,50.939,1618612,0
2008-11-14,50.434,50.507,45.139,45.565,730646,0
2008-11-17,45.292,46.67,40.751,41.053,1272094,0
2008-11-18,40.576,42.381,38.808,40.022,1440944,0
2008-11-19,39.884,40.022,34.751,35.585,1212044,0
2008-11-20,34.728,38.351,32.49,32.712,1721261,0
2008-11-21,32.648,33.354,26.825,30.274,2538257,0
2008-11-24,30.324,33.958,30.186,33.25,2938576,0
2008-11-25,33.876,35.177,32.034,34.711,1734613,0
2008-11-26,34.308,36.732,33.893,36.549,1338478,0
2008-11-28,35.479,35.921,34.455,35.521,523700,0
2008-12-01,33.988,34.816,26.568,26.945,1459242,0
2008-12-02,27.035,29.416,26.889,29.087,2495036,0
2008-12-03,27.701,31.286,27.385,30.787,1355084,0
2008-12-04,30.013,31.791,29.015,29.689,1470751,0
2008-12-05,28.822,32.362,28.164,32.353,1538422,0
2008-12-08,33.162,35.409,32.448,34.984,1619223,0
2008-12-09,34.308,36.233,32.482,32.842,1740466,0
2008-12-10,32.945,36.092,32.689,35.479,960608,0
2008-12-11,35.375,35.97,30.459,31.028,1920147,0
2008-12-12,30.574,36.676,30.574,36.155,1718020,0
2008-12-15,35.248,37.889,35.248,36.284,1561840,0
2008-12-16,37.165,42.936,36.676,42.838,2344007,0
2008-12-17,41.449,45.669,40.294,44.208,1542655,0
2008-12-18,44.04,44.603,40.632,41.395,1728123,0
2008-12-19,42.307,44.707,41.762,44.594,971885,0
2008-12-22,44.233,44.371,40.832,43.342,956079,0
2008-12-23,43.342,45.523,43.119,44.769,943933,0
2008-12-24,45.115,45.717,43.936,44.89,333436,0
2008-12-26,44.873,45.836,44.738,45.661,494951,0
2008-12-29,45.724,45.757,44.065,44.835,1355669,0
2008-12-30,44.769,46.96,44.618,46.912,731909,0
2008-12-31,47.314,49.054,46.125,48.404,1310889,0
2009-01-02,48.243,49.166,46.871,47.008,980445,0
2009-01-05,46.985,48.308,45.661,47.553,1016788,0
2009-01-06,48.133,53.168,47.747,52.791,1599882,0
2009-01-07,52.134,53.411,51.092,52.149,1453351,0
2009-01-08,51.478,53.049,51.101,52.947,1182077,0
2009-01-09,52.762,52.762,50.996,51.341,1095615,0
2009-01-12,51.508,51.508,46.351,46.833,1567458,0
2009-01-13,46.485,49.014,45.629,47.675,992500,0
2009-01-14,46.721,46.817,44.61,45.211,1209625,0
2009-01-15,45.068,46.143,42.814,45.09,1744673,0
2009-01-16,46.351,47.017,43.952,46.85,1327513,0
2009-01-20,45.974,45.974,42.307,42.636,1862808,0
2009-01-21,43.126,48.059,42.566,47.996,1583678,0
2009-01-22,47.145,49.105,45.172,46.535,1134974,0
2009-01-23,45.276,48.99,44.738,48.051,1186967,0
2009-01-26,48.348,49.785,46.752,48.333,766564,0
2009-01-27,48.291,49.261,48.012,49.078,606438,0
2009-01-28,50.652,53.313,50.154,52.919,1475566,0
2009-01-29,52.149,52.149,49.118,49.349,1134986,0
2009-01-30,49.719,51.693,47.024,47.601,1600117,0
2009-02-02,46.143,48.243,45.813,47.996,1179374,0
2009-02-03,48.412,48.51,46.254,47.105,915698,0
2009-02-04,48.043,48.317,45.748,46.021,1094129,0
2009-02-05,45.403,46.646,43.536,45.515,1293886,0
2009-02-06,45.629,47.41,45.06,47.122,1905823,0
2009-02-09,46.752,48.412,44.787,48.291,1422675,0
2009-02-10,47.523,47.859,42.831,43.414,1641110,0
2009-02-11,43.936,44.225,42.252,43.735,1510676,0
2009-02-12,42.782,42.814,39.307,41.97,1881428,0
2009-02-13,41.698,42.396,40.182,40.319,1126411,0
2009-02-17,38.891,38.891,36.436,36.845,2077159,0
2009-02-18,37.567,38.255,35.57,36.852,1054493,0
2009-02-19,37.509,37.736,33.884,34.132,1765066,0
2009-02-20,33.723,36.773,32.803,36.139,1689545,0
2009-02-23,36.45,36.683,32.49,32.675,1835150,0
2009-02-24,33.003,35.859,32.528,35.65,1865802,0
2009-02-25,35.296,36.43,33.534,35.105,2156024,0
2009-02-26,35.472,35.875,32.423,32.747,1725849,0
2009-02-27,32.094,5.3498,31.109,32.055,2081090,0
2009-03-02,31.646,31.75,28.556,29.042,1957979,0
2009-03-03,29.77,30.329,27.467,28.436,1851054,0
2009-03-04,29.198,29.995,28.215,28.807,1794915,0
2009-03-05,27.982,28.488,26.385,26.769,1757813,0
2009-03-06,27.453,27.675,25.02,26.336,2114752,0
2009-03-09,25.952,27.201,25.484,26.208,1577377,0
2009-03-10,26.993,30.482,26.543,30.324,2644097,0
2009-03-11,30.178,31.614,29.737,30.739,2613273,0
2009-03-12,30.711,33.291,30.013,33.083,1910758,0
2009-03-13,33.284,33.563,31.84,32.945,1459113,0
2009-03-16,33.299,33.563,30.355,30.445,1658853,0
2009-03-17,30.308,32.408,29.087,32.336,1434118,0
2009-03-18,32.079,33.893,30.627,33.509,1779967,0
2009-03-19,30.732,32.809,29.594,29.96,9000459,0
2009-03-20,30.14,30.14,25.431,26.327,6331772,0
2009-03-23,27.035,30.08,26.633,29.922,3775474,0
2009-03-24,28.799,30.251,27.974,28.11,2622459,0
2009-03-25,28.759,29.489,26.937,29.137,2777847,0
2009-03-26,29.681,30.162,28.518,30.133,2344090,0
2009-03-27,29.568,30.234,29.006,29.528,1975490,0
2009-03-30,28.31,28.31,27.018,27.29,1850393,0
2009-03-31,27.829,29.553,27.507,29.198,2373906,0
2009-04-01,28.334,29.995,28.334,29.146,1960923,0
2009-04-02,29.908,31.052,29.353,30.813,2839895,0
2009-04-03,30.611,33.534,30.228,33.5,2349632,0
2009-04-06,31.324,31.686,28.284,29.84,3801017,0
2009-04-07,29.241,29.424,26.898,27.044,2642728,0
2009-04-08,27.209,27.78,26.159,27.281,2257641,0
2009-04-09,28.148,30.652,28.069,30.627,3058137,0
2009-04-13,29.908,32.086,29.302,31.655,1665113,0
2009-04-14,30.974,31.815,29.681,29.745,2614094,0
2009-04-15,28.959,31.637,28.919,31.575,2087075,0
2009-04-16,31.55,34.053,30.329,33.147,2310671,0
2009-04-17,33.033,35.105,32.466,34.278,1821433,0
2009-04-20,32.906,33.49,31.55,31.703,2759564,0
2009-04-21,31.07,31.07,27.445,28.879,7410983,0
2009-04-22,28.638,28.879,25.647,26.006,5906750,0
2009-04-23,26.728,27.717,26.319,27.611,3816870,0
2009-04-24,27.596,29.922,27.515,29.481,2936756,0
2009-04-27,28.998,29.624,27.933,28.445,2578266,0
2009-04-28,27.948,29.624,27.604,28.556,2557663,0
2009-04-29,28.816,29.847,28.622,29.617,1900818,0
2009-04-30,29.802,30.437,28.71,29.266,2167720,0
2009-05-01,28.862,28.862,27.29,27.747,2092076,0
2009-05-04,28.334,30.853,28.171,30.557,2738908,0
2009-05-05,30.124,30.601,29.473,29.473,2076318,0
2009-05-06,29.786,30.54,28.556,30.445,2422434,0
2009-05-07,30.925,32.448,27.385,27.772,3759860,0
2009-05-08,28.453,29.568,28.076,29.512,3571399,0
2009-05-11,29.063,29.071,27.82,27.948,2138787,0
2009-05-12,27.948,28.005,26.151,26.96,2042690,0
2009-05-13,26.609,26.818,24.454,24.635,3100426,0
2009-05-14,24.868,26.151,24.532,25.759,2085616,0
2009-05-15,25.325,25.815,24.771,25.332,2180526,0
2009-05-18,25.647,27.539,25.221,27.453,2568240,0
2009-05-19,27.29,28.11,26.665,27.41,1973322,0
2009-05-20,28.035,28.879,27.307,27.507,1761928,0
2009-05-21,27.059,28.406,26.945,27.13,2100526,0
2009-05-22,27.172,27.385,25.67,25.717,1402190,0
2009-05-26,25.759,28.47,25.484,28.229,2474624,0
2009-05-27,28.349,28.349,27.097,27.675,2572328,0
2009-05-28,28.101,28.284,26.81,27.739,1232751,0
2009-05-29,27.9,28.807,27.436,28.799,1695061,0
2009-06-01,29.169,31.286,28.832,30.274,1967906,0
2009-06-02,30.853,30.869,29.786,30.14,1451721,0
2009-06-03,29.857,30.732,29.56,30.611,2054586,0
2009-06-04,30.898,32.809,30.388,32.071,3498706,0
2009-06-05,32.466,32.954,32.249,32.408,2445208,0
2009-06-08,32.321,32.57,31.559,32.174,1811385,0
2009-06-09,32.57,32.57,31.68,31.815,1492595,0
2009-06-10,32.042,32.544,30.283,30.967,2149879,0
2009-06-11,31.183,31.472,30.627,31.103,1187137,0
2009-06-12,30.907,31.71,30.804,31.637,1533739,0
2009-06-15,31.374,31.421,29.465,29.665,1757865,0
2009-06-16,29.875,30.379,28.429,29.042,1154624,0
2009-06-17,28.998,29.624,28.541,28.654,1195422,0
2009-06-18,28.631,29.337,28.157,28.518,996204,0
2009-06-19,28.734,28.981,28.14,28.67,950298,0
2009-06-22,28.406,28.591,26.728,26.761,1281850,0
2009-06-23,27.009,28.035,26.825,27.307,1019290,0
2009-06-24,27.445,28.021,27.315,27.82,767483,0
2009-06-25,27.797,27.797,27.122,27.692,1304959,0
2009-06-26,27.732,28.398,27.385,28.222,1376176,0
2009-06-29,28.005,28.703,27.515,28.622,1290058,0
2009-06-30,28.799,29.042,28.374,28.71,723753,0
2009-07-01,28.775,29.19,28.759,28.919,864508,0
2009-07-02,28.548,28.548,26.752,26.769,1767082,0
2009-07-06,26.647,27.886,26.647,27.724,1201028,0
2009-07-07,27.626,27.626,26.191,26.264,1974890,0
2009-07-08,26.474,26.474,24.627,25.743,1749617,0
2009-07-09,25.991,26.199,25.484,25.782,1056028,0
2009-07-10,25.552,25.67,24.33,24.955,1064897,0
2009-07-13,25.044,26.216,24.618,26.014,1375138,0
2009-07-14,25.766,26.513,25.212,26.474,1137834,0
2009-07-15,26.506,27.588,26.248,27.436,1523771,0
2009-07-16,27.34,27.877,27.009,27.643,861550,0
2009-07-17,27.564,27.772,27.009,27.475,1865084,0
2009-07-20,27.619,28.767,27.515,28.638,1348043,0
2009-07-21,28.622,28.822,27.684,28.533,1117636,0
2009-07-22,28.215,31.036,28.11,30.732,2764208,0
2009-07-23,30.839,31.953,30.292,31.632,1748903,0
2009-07-24,31.214,31.567,30.474,31.479,1144098,0
2009-07-27,31.391,31.791,31.198,31.68,1049401,0
2009-07-28,31.479,32.048,31.261,31.886,728989,0
2009-07-29,31.342,31.567,29.857,30.149,1206450,0
2009-07-30,30.394,31.103,30.171,30.716,1369457,0
2009-07-31,30.596,31.052,30.155,30.574,741593,0
2009-08-03,30.925,31.886,30.869,31.877,797783,0
2009-08-04,31.759,35.417,31.606,35.216,2570045,0
2009-08-05,35.296,37.559,34.912,37.045,2788861,0
2009-08-06,37.839,41.658,37.646,38.217,4160790,0
2009-08-07,38.447,41.609,38.447,40.449,3073429,0
2009-08-10,39.996,41.224,39.38,39.844,1427390,0
2009-08-11,39.708,39.941,38.584,39.14,1311709,0
2009-08-12,38.874,40.15,38.681,39.347,969572,0
2009-08-13,39.547,40.26,39.076,40.005,874938,0
2009-08-14,39.949,40.56,38.843,40.423,1208436,0
2009-08-17,38.552,39.62,37.638,37.753,1180054,0
2009-08-18,37.744,39.218,37.616,37.848,1152796,0
2009-08-19,37.141,37.599,36.701,37.463,999733,0
2009-08-20,38.539,40.302,37.856,40.084,1352295,0
2009-08-21,40.44,42.299,40.198,41.224,1163461,0
2009-08-24,41.642,42.138,40.518,40.662,1655196,0
2009-08-25,40.874,42.067,40.615,41.836,1252287,0
2009-08-26,41.956,42.156,40.912,42.074,1191656,0
2009-08-27,41.979,43.503,41.291,43.335,1397784,0
2009-08-28,43.92,44.848,43.311,44.553,1617716,0
2009-08-31,44.813,45.324,44.017,44.69,2456552,0
2009-09-01,44.176,44.523,41.395,41.715,2298501,0
2009-09-02,41.37,41.626,39.637,39.902,2032112,0
2009-09-03,40.44,40.737,39.403,40.336,1580666,0
2009-09-04,40.336,40.703,39.502,40.599,795532,0
2009-09-08,41.21,41.715,40.864,41.715,978748,0
2009-09-09,41.457,42.868,40.96,42.411,1112207,0
2009-09-10,42.229,43.72,41.521,43.703,863750,0
2009-09-11,43.584,44.465,43.399,44.355,1108556,0
2009-09-14,43.728,46.535,43.728,46.372,767724,0
2009-09-15,46.381,47.817,46.021,46.415,1036802,0
2009-09-16,46.903,48.765,46.67,48.412,1313275,0
2009-09-17,48.116,50.129,47.065,47.61,981930,0
2009-09-18,48.051,48.524,46.809,48.02,571097,0
2009-09-21,47.336,47.833,46.752,46.985,413476,0
2009-09-22,47.362,48.959,47.185,48.252,559875,0
2009-09-23,48.277,48.277,45.428,45.507,958141,0
2009-09-24,43.11,43.399,41.666,42.747,7540498,0
2009-09-25,42.556,43.89,42.236,43.245,2153655,0
2009-09-28,43.72,44.674,43.342,44.553,1213510,0
2009-09-29,44.31,44.926,43.792,44.379,1360851,0
2009-09-30,44.441,44.523,43.358,43.6,2167457,0
2009-10-01,43.806,43.806,41.698,42.436,2473836,0
2009-10-02,41.845,42.902,41.192,41.554,1427675,0
2009-10-05,41.987,42.831,41.762,42.453,1173319,0
2009-10-06,43.215,43.6,41.802,42.381,792742,0
2009-10-07,42.364,42.98,41.949,42.627,753237,0
2009-10-08,43.254,43.952,42.885,43.239,966826,0
2009-10-09,43.069,43.495,42.275,43.215,641341,0
2009-10-12,43.575,43.969,42.522,42.822,530275,0
2009-10-13,42.619,42.894,41.666,42.195,809176,0
2009-10-14,42.822,43.728,42.822,43.536,956898,0
2009-10-15,43.151,43.488,42.739,43.279,644539,0
2009-10-16,42.843,43.318,42.195,43.03,742059,0
2009-10-19,43.006,44.12,42.831,43.903,672662,0
2009-10-20,43.631,43.744,43.19,43.318,699572,0
2009-10-21,43.326,44.242,42.831,42.859,864436,0
2009-10-22,42.67,44.251,42.221,44.145,830318,0
2009-10-23,44.282,44.415,43.462,43.664,500602,0
2009-10-26,43.799,45.044,43.753,44.289,772884,0
2009-10-27,44.387,45.044,43.648,43.943,821516,0
2009-10-28,43.72,44.569,42.331,42.381,801537,0
2009-10-29,43.023,44.328,42.54,44.259,853645,0
2009-10-30,44.12,44.12,41.554,43.455,1186135,0
2009-11-02,43.631,44.553,41.715,43.182,930796,0
2009-11-03,42.627,43.896,42.331,43.792,949304,0
2009-11-04,44.457,44.986,43.455,43.6,1065583,0
2009-11-05,44.024,45.387,44.024,45.349,1190466,0
2009-11-06,44.969,45.531,44.561,45.22,773921,0
2009-11-09,45.573,48.196,45.557,48.059,1245267,0
2009-11-10,47.659,49.095,47.129,48.724,1672814,0
2009-11-11,48.02,49.216,47.354,48.051,2103488,0
2009-11-12,47.97,48.027,47.048,47.177,623198,0
2009-11-13,47.314,47.901,47.017,47.546,533858,0
2009-11-16,47.908,49.199,47.722,48.661,526489,0
2009-11-17,48.436,49.166,47.539,47.586,810515,0
2009-11-18,47.73,48.444,47.192,48.107,487993,0
2009-11-19,47.274,47.41,46.662,46.713,828444,0
2009-11-20,46.303,46.721,45.967,46.045,630754,0
2009-11-23,46.744,47.177,45.724,46.117,833640,0
2009-11-24,45.903,46.117,45.365,45.804,443968,0
2009-11-25,46.117,46.286,45.507,45.702,263950,0
2009-11-27,44.433,45.011,44.12,44.319,298728,0
2009-11-30,44.448,45.403,44.138,45.22,779052,0
2009-12-01,45.694,46.73,45.324,46.054,467324,0
2009-12-02,45.981,46.978,45.733,46.758,624565,0
2009-12-03,46.928,48.141,46.381,46.616,525742,0
2009-12-04,47.441,48.751,47.161,48.54,856898,0
2009-12-07,48.269,48.51,46.51,46.993,571987,0
2009-12-08,46.697,47.874,46.351,47.024,675312,0
2009-12-09,47.065,47.37,46.479,46.774,650200,0
2009-12-10,47.105,47.482,46.359,46.609,303408,0
2009-12-11,46.895,47.137,46.192,46.639,565482,0
2009-12-14,46.912,48.124,46.471,48.084,584446,0
2009-12-15,47.73,48.282,47.482,48.133,704285,0
2009-12-16,48.557,49.726,48.412,49.592,517596,0
2009-12-17,48.959,50.217,48.765,50.006,686988,0
2009-12-18,50.345,51.181,49.824,50.714,1355833,0
2009-12-21,50.954,51.332,50.161,51.027,507589,0
2009-12-22,51.259,51.894,50.988,51.478,581027,0
2009-12-23,51.362,52.681,51.123,51.966,737901,0
2009-12-24,52.319,53.507,52.231,53.418,228556,0
2009-12-28,53.571,54.742,53.458,53.73,457444,0
2009-12-29,53.571,54.09,52.464,52.791,327252,0
2009-12-30,52.4,52.497,51.636,52.342,311526,0
2009-12-31,52.319,52.608,51.004,51.573,533769,0
2010-01-04,51.894,52.423,50.473,50.978,582219,0
2010-01-05,50.939,51.155,50.015,50.443,656866,0
2010-01-06,50.531,50.842,49.847,50.177,706342,0
2010-01-07,50.177,50.932,49.817,50.645,1060680,0
2010-01-08,50.585,50.962,50.281,50.473,829197,0
2010-01-11,51.054,51.276,50.296,50.738,552286,0
2010-01-12,50.296,51.004,50.217,50.81,1597948,0
2010-01-13,51.101,51.492,50.697,50.947,1031514,0
2010-01-14,50.917,51.108,50.378,50.932,546451,0
2010-01-15,50.781,51.478,50.305,50.305,863709,0
2010-01-19,50.443,51.173,50.257,50.899,1449933,0
2010-01-20,51.396,51.661,50.561,51.332,1198021,0
2010-01-21,51.437,51.455,49.704,49.977,1081891,0
2010-01-22,49.977,50.554,48.976,49.639,1215446,0
2010-01-25,50.194,50.194,49.19,49.777,849242,0
2010-01-26,49.278,49.335,48.597,48.82,837528,0
2010-01-27,48.724,49.054,47.69,48.829,522010,0
2010-01-28,48.924,48.924,47.874,48.34,429208,0
2010-01-29,48.421,48.886,47.578,47.914,764951,0
2010-02-01,48.277,48.942,48.043,48.709,527644,0
2010-02-02,48.709,49.408,48.229,49.335,582381,0
2010-02-03,48.933,49.365,48.412,49.224,719006,0
2010-02-04,48.751,48.893,47.039,47.065,742317,0
2010-02-05,47.065,47.833,46.167,47.553,475008,0
2010-02-08,47.738,47.738,45.997,46.021,431738,0
2010-02-09,46.764,46.764,45.324,45.925,753597,0
2010-02-10,45.845,46.319,45.02,45.997,530038,0
2010-02-11,45.757,46.038,44.553,45.636,722552,0
2010-02-12,45.028,46.895,45.028,46.833,646094,0
2010-02-16,47.482,49.254,47.441,49.095,686880,0
2010-02-17,49.15,49.469,48.597,48.99,345510,0
2010-02-18,48.789,49.734,48.782,49.487,618995,0
2010-02-19,49.312,49.76,49.142,49.408,407237,0
2010-02-22,49.751,49.881,49.182,49.216,501787,0
2010-02-23,49.105,49.873,49.004,49.544,996359,0
2010-02-24,49.479,49.769,49.224,49.479,690930,0
2010-02-25,48.878,49.839,48.524,49.734,658604,0
2010-02-26,49.769,50.202,49.239,49.432,756301,0
2010-03-01,49.656,49.865,49.373,49.656,373701,0
2010-03-02,50.023,50.129,49.487,50.059,711900,0
2010-03-03,50.05,50.498,49.512,50.082,724912,0
2010-03-04,50.104,50.593,49.697,49.889,661832,0
2010-03-05,50.194,51.019,49.937,50.765,725389,0
2010-03-08,50.738,51.878,50.561,51.719,323548,0
2010-03-09,51.371,52.859,51.198,51.839,446889,0
2010-03-10,51.71,52.14,51.379,51.999,400320,0
2010-03-11,51.604,52.383,51.532,52.061,450021,0
2010-03-12,52.215,52.497,51.773,52.149,290756,0
2010-03-15,52.166,52.569,51.455,52.351,524790,0
2010-03-16,52.383,53.747,52.207,53.682,686377,0
2010-03-17,53.692,54.245,5.3498,54.02,405380,0
2010-03-18,54.02,54.757,53.963,54.108,495276,0
2010-03-19,54.141,54.211,53.354,53.418,349236,0
2010-03-22,52.969,54.381,52.72,54.148,282831,0
2010-03-23,53.834,53.859,52.807,53.738,583996,0
2010-03-24,53.449,54.5,53.313,54.069,879944,0
2010-03-25,54.405,55.377,54.303,54.444,454174,0
2010-03-26,54.39,55.095,54.132,54.733,554954,0
2010-03-29,54.997,55.199,54.477,55.031,277135,0
2010-03-30,54.774,54.959,54.381,54.685,519016,0
2010-03-31,54.543,54.887,53.996,54.226,684927,0
2010-04-01,54.483,54.877,54.189,54.574,799717,0
2010-04-05,54.75,56.099,54.517,55.969,399422,0
2010-04-06,55.81,57.702,55.414,57.63,1358478,0
2010-04-07,57.63,58.088,56.618,56.972,599728,0
2010-04-08,56.812,57.438,56.596,57.116,381780,0
2010-04-09,57.158,58.287,57.116,58.207,511309,0
2010-04-12,58.216,58.311,57.061,57.357,372537,0
2010-04-13,57.381,58.809,57.269,58.369,346427,0
2010-04-14,58.664,58.897,57.292,57.639,617161,0
2010-04-15,57.565,57.974,56.217,56.347,733536,0
2010-04-16,56.178,56.724,55.183,55.672,563209,0
2010-04-19,55.271,56.475,54.902,55.776,335851,0
2010-04-20,56.154,56.651,55.344,56.626,322509,0
2010-04-21,56.514,57.074,55.802,56.596,755158,0
2010-04-22,56.111,57.092,56.05,56.925,526783,0
2010-04-23,57.093,59.611,56.698,59.515,696173,0
2010-04-26,59.562,60.309,59.208,59.843,485154,0
2010-04-27,59.531,59.86,57.695,57.885,545329,0
2010-04-28,58.255,58.689,57.485,57.772,425244,0
2010-04-29,58.246,59.562,57.909,59.29,921490,0
2010-04-30,59.394,59.619,56.753,56.804,683878,0
2010-05-03,57.021,58.737,57.004,58.577,1166760,0
2010-05-04,57.853,58.448,56.546,56.979,1138981,0
2010-05-05,56.371,57.589,55.512,56.289,513294,0
2010-05-06,55.945,56.137,50.015,53.723,1039949,0
2010-05-07,53.651,54.765,51.499,52.149,1206020,0
2010-05-10,55.006,55.969,54.108,55.962,879143,0
2010-05-11,55.353,56.666,54.685,56.104,595913,0
2010-05-12,56.483,57.333,56.128,56.931,856175,0
2010-05-13,56.812,57.116,55.818,56.001,589160,0
2010-05-14,55.406,55.976,52.85,53.723,1857536,0
2010-05-17,53.963,54.846,52.488,53.651,2096964,0
2010-05-18,54.364,54.679,52.087,52.342,628475,0
2010-05-19,52.096,53.082,50.412,52.231,789597,0
2010-05-20,50.877,51.499,49.734,49.76,874052,0
2010-05-21,49.417,51.541,48.517,51.019,898510,0
2010-05-24,50.66,51.934,50.49,50.706,576819,0
2010-05-25,49.199,50.772,48.684,50.652,485708,0
2010-05-26,51.131,52.127,50.233,50.473,482175,0
2010-05-27,51.75,5.3498,51.213,53.425,430169,0
2010-05-28,53.145,53.756,52.502,52.608,478307,0
2010-06-01,52.183,53.056,51.42,51.541,402837,0
2010-06-02,51.725,52.85,50.652,52.8,604618,0
2010-06-03,52.681,53.139,52.111,52.737,402153,0
2010-06-04,51.573,52.207,49.856,50.023,617198,0
2010-06-07,50.354,51.573,49.929,50.177,551228,0
2010-06-08,50.345,52.455,49.312,52.305,998364,0
2010-06-09,52.673,54.083,52.359,52.833,662919,0
2010-06-10,53.946,56.111,53.458,55.736,691420,0
2010-06-11,55.406,57.492,55.095,57.083,611991,0
2010-06-14,57.958,58.849,57.045,57.686,1046951,0
2010-06-15,58.303,58.712,57.542,58.401,1007238,0
2010-06-16,58.207,58.559,57.325,57.943,936580,0
2010-06-17,58.182,59.177,57.789,58.874,708501,0
2010-06-18,59.313,59.387,58.543,58.705,777240,0
2010-06-21,59.363,59.7,57.438,57.652,827240,0
2010-06-22,57.63,58.352,55.024,55.263,1075632,0
2010-06-23,55.206,56.434,54.551,55.575,617127,0
2010-06-24,55.045,55.406,54.083,54.468,796752,0
2010-06-25,54.765,55.751,54.551,54.942,1009909,0
2010-06-28,55.054,55.126,54.156,54.253,360177,0
2010-06-29,53.073,53.475,50.795,51.163,713198,0
2010-06-30,51.198,51.886,50.595,50.83,1215807,0
2010-07-01,50.899,51.387,49.439,50.867,791670,0
2010-07-02,51.213,51.499,49.344,49.536,741771,0
2010-07-06,50.473,51.396,48.22,48.795,717187,0
2010-07-07,48.848,51.925,48.839,51.894,928402,0
2010-07-08,52.648,53.073,51.357,52.14,535363,0
2010-07-09,52.14,52.919,51.831,52.311,409391,0
2010-07-12,51.983,52.584,51.492,52.192,229940,0
2010-07-13,52.889,54.148,52.599,53.932,469389,0
2010-07-14,53.354,54.226,52.947,53.643,279349,0
2010-07-15,53.763,53.763,52.262,53.219,238432,0
2010-07-16,52.791,52.947,51.285,51.63,709880,0
2010-07-19,51.863,52.632,51.131,52.423,356273,0
2010-07-20,51.582,54.574,51.301,54.468,488208,0
2010-07-21,54.79,54.989,52.816,53.13,445396,0
2010-07-22,54.083,56.195,53.643,55.938,547833,0
2010-07-23,55.697,56.988,54.774,56.884,490419,0
2010-07-26,57.036,58.326,56.643,58.232,528971,0
2010-07-27,58.705,59.162,57.285,57.832,808711,0
2010-07-28,57.597,58.498,56.997,57.3,768691,0
2010-07-29,57.798,57.951,55.81,56.099,423340,0
2010-07-30,55.528,56.781,55.497,56.596,412426,0
2010-08-02,57.702,58.527,56.634,58.422,1040961,0
2010-08-03,57.935,58.168,57.422,57.758,463172,0
2010-08-04,57.846,58.239,57.357,57.903,298316,0
2010-08-05,57.727,58.361,57.107,57.468,417507,0
2010-08-06,56.683,58.151,56.683,58.03,403168,0
2010-08-09,57.789,58.905,57.789,58.761,371210,0
2010-08-10,57.918,57.991,56.521,57.099,555591,0
2010-08-11,55.896,56.604,54.839,55.81,1834111,0
2010-08-12,55.031,55.56,54.452,54.75,637720,0
2010-08-13,54.534,55.071,53.884,54.029,429619,0
2010-08-16,53.668,54.75,5.3498,54.124,390225,0
2010-08-17,54.806,56.058,54.124,55.512,610459,0
2010-08-18,55.512,56.972,55.063,56.434,749778,0
2010-08-19,56.128,56.363,54.782,55.006,595085,0
2010-08-20,54.646,54.877,53.491,54.438,495640,0
2010-08-23,54.815,55.223,54.303,54.347,401632,0
2010-08-24,53.482,54.839,53.441,54.444,616279,0
2010-08-25,54.02,55.751,54.02,55.56,512908,0
2010-08-26,55.945,56.082,55.063,55.319,432847,0
2010-08-27,55.833,56.483,54.452,56.195,672204,0
2010-08-30,55.864,57.237,55.729,55.802,661368,0
2010-08-31,55.536,56.207,55.124,55.648,919457,0
2010-09-01,56.724,56.9,55.584,56.001,1333289,0
2010-09-02,56.331,57.045,55.76,56.716,732278,0
2010-09-03,57.582,57.909,56.931,57.643,515059,0
2010-09-07,57.308,57.605,56.85,56.876,502516,0
2010-09-08,57.074,57.72,56.946,57.172,292707,0
2010-09-09,57.87,58.062,56.05,56.402,346226,0
2010-09-10,56.434,56.804,56.17,56.434,487528,0
2010-09-13,57.045,57.677,56.596,57.558,551345,0
2010-09-14,57.412,58.078,57.228,57.677,410787,0
2010-09-15,57.422,58.216,57.211,57.807,595255,0
2010-09-16,57.605,58.078,57.422,57.542,197389,0
2010-09-17,57.853,57.927,57.357,57.895,428300,0
2010-09-20,58.303,59.072,57.951,58.849,678944,0
2010-09-21,58.832,59.273,58.239,58.49,308073,0
2010-09-22,56.234,56.578,55.905,56.555,5669707,0
2010-09-23,55.833,56.363,54.702,54.989,952571,0
2010-09-24,55.76,56.274,55.528,56.162,760957,0
2010-09-27,56.12,56.363,55.271,55.905,556350,0
2010-09-28,55.914,56.356,55.119,56.283,571226,0
2010-09-29,55.922,55.992,55.392,55.848,658972,0
2010-09-30,56.115,56.954,55.56,56.158,1207417,0
2010-10-01,56.708,57.012,55.856,56.997,642442,0
2010-10-04,56.918,57.35,56.363,57.308,783536,0
2010-10-05,57.727,58.111,56.716,58.039,1309054,0
2010-10-06,58.039,58.151,56.812,57.107,376320,0
2010-10-07,57.455,57.702,56.17,56.626,701022,0
2010-10-08,56.651,57.124,56.506,57.036,323821,0
2010-10-11,57.036,57.597,56.835,57.422,355487,0
2010-10-12,57.341,57.381,56.675,57.189,497594,0
2010-10-13,57.558,58.825,57.204,58.303,529985,0
2010-10-14,58.176,58.976,58.014,58.905,606791,0
2010-10-15,59.363,59.523,58.498,58.769,290681,0
2010-10-18,58.809,60.293,58.809,60.221,866533,0
2010-10-19,59.627,60.407,58.913,59.149,612408,0
2010-10-20,59.441,60.293,59.37,59.931,613019,0
2010-10-21,60.197,60.725,59.079,59.948,422037,0
2010-10-22,60.156,60.414,59.731,60.117,234150,0
2010-10-25,60.534,60.72,59.797,59.982,297800,0
2010-10-26,59.634,59.797,59.057,59.282,383290,0
2010-10-27,58.961,59.779,58.753,59.411,753327,0
2010-10-28,59.731,60.019,58.422,58.905,204270,0
2010-10-29,58.794,59.441,58.72,58.941,354758,0
2010-11-01,59.227,59.779,58.551,58.992,354021,0
2010-11-02,59.546,60.446,59.268,60.004,587796,0
2010-11-03,59.899,60.004,58.841,59.427,565261,0
2010-11-04,60.109,60.364,58.568,59.411,1023372,0
2010-11-05,59.411,60.372,59.01,59.419,545588,0
2010-11-08,59.123,59.843,59.043,59.531,679679,0
2010-11-09,60.221,61.117,57.068,57.404,780821,0
2010-11-10,57.508,58.216,57.508,58.096,556324,0
2010-11-11,57.661,58.401,57.574,57.807,450062,0
2010-11-12,57.589,58.047,56.835,57.036,551118,0
2010-11-15,57.228,57.501,55.856,55.962,549808,0
2010-11-16,55.679,55.751,54.141,54.414,893301,0
2010-11-17,54.574,55.392,54.347,54.887,459619,0
2010-11-18,55.609,55.751,54.356,54.508,438877,0
2010-11-19,54.595,54.846,53.892,54.253,444398,0
2010-11-22,54.043,54.286,53.491,53.901,624248,0
2010-11-23,53.458,53.707,52.624,53.031,768816,0
2010-11-24,5.3498,54.685,5.3498,54.559,429813,0
2010-11-26,53.939,54.508,53.939,54.124,154365,0
2010-11-29,53.851,54.477,53.475,54.309,467169,0
2010-11-30,53.704,54.316,53.463,53.542,1609350,0
2010-12-01,54.245,54.5,53.603,54.452,754155,0
2010-12-02,54.621,55.19,54.612,55.166,927229,0
2010-12-03,54.75,55.64,54.468,55.448,483485,0
2010-12-06,55.31,55.802,54.757,55.601,413481,0
2010-12-07,56.178,57.074,56.074,56.596,915792,0
2010-12-08,56.596,57.099,55.335,55.72,892434,0
2010-12-09,55.962,56.009,54.839,54.968,486508,0
2010-12-10,55.215,55.745,54.671,55.353,765427,0
2010-12-13,55.592,55.969,55.095,55.646,328629,0
2010-12-14,55.655,56.634,55.327,55.697,667094,0
2010-12-15,56.009,56.497,55.489,55.497,647875,0
2010-12-16,55.672,56.234,55.143,55.736,452181,0
2010-12-17,55.888,55.888,55.095,55.688,840920,0
2010-12-20,55.938,56.596,55.784,56.483,312237,0
2010-12-21,56.651,56.804,56.154,56.708,396818,0
2010-12-22,56.954,57.903,56.708,57.734,603443,0
2010-12-23,57.67,58.143,57.643,57.695,263310,0
2010-12-27,57.574,58.512,57.447,58.49,264881,0
2010-12-28,58.551,59.218,58.168,58.928,447260,0
2010-12-29,58.593,58.826,58.007,58.525,364337,0
2010-12-30,58.405,58.997,58.202,58.754,188714,0
2010-12-31,58.855,59.227,58.732,58.774,250561,0
2011-01-03,59.199,60.036,59.087,59.772,649612,0
2011-01-04,59.835,60.43,58.753,58.825,628156,0
2011-01-05,58.656,59.491,58.601,59.273,535981,0
2011-01-06,59.354,59.458,58.551,58.616,473034,0
2011-01-07,58.625,60.621,58.625,60.574,1011085,0
2011-01-10,60.14,60.637,59.989,60.414,552993,0
2011-01-11,60.725,60.725,59.797,60.019,478603,0
2011-01-12,60.519,60.711,60.164,60.654,435402,0
2011-01-13,60.621,60.621,59.852,60.061,445951,0
2011-01-14,59.811,60.372,59.65,60.341,394229,0
2011-01-18,60.502,61.857,60.077,61.857,605478,0
2011-01-19,61.609,61.703,60.468,60.711,487420,0
2011-01-20,60.725,61.168,60.14,60.446,431587,0
2011-01-21,60.621,60.765,60.091,60.364,299696,0
2011-01-24,60.341,61.601,60.341,61.151,323809,0
2011-01-25,60.816,62.45,60.816,62.45,494928,0
2011-01-26,62.651,62.651,61.816,62.055,403845,0
2011-01-27,62.323,62.579,61.848,62.491,567035,0
2011-01-28,62.619,62.636,61.248,61.407,242061,0
2011-01-31,61.564,62.43,61.532,61.805,575875,0
2011-02-01,62.195,62.579,61.712,62.25,525224,0
2011-02-02,62.338,62.45,61.489,61.753,423194,0
2011-02-03,61.576,61.951,60.574,61.703,473519,0
2011-02-04,61.11,61.335,60.38,60.687,445384,0
2011-02-07,60.981,62.418,60.981,62.315,338994,0
2011-02-08,62.195,63.028,62.073,62.379,324166,0
2011-02-09,62.195,62.563,62.048,62.323,401949,0
2011-02-10,62.146,62.996,62.089,62.949,312608,0
2011-02-11,62.877,63.356,62.563,63.356,360239,0
2011-02-14,63.381,63.597,63.092,63.469,388173,0
2011-02-15,63.101,63.855,62.996,63.31,273224,0
2011-02-16,63.63,64.536,63.365,64.024,459770,0
2011-02-18,64.078,64.177,63.791,63.967,468642,0
2011-02-22,63.693,64.104,63.293,63.501,692306,0
2011-02-23,63.302,63.606,62.073,62.627,381442,0
2011-02-24,62.612,62.612,61.2,61.641,409479,0
2011-02-25,61.833,62.86,61.833,62.836,364980,0
2011-02-28,63.121,64.752,62.795,64.338,570015,0
2011-03-01,64.284,64.317,62.274,62.339,467644,0
2011-03-02,62.371,62.575,61.307,61.477,484059,0
2011-03-03,61.911,62.283,61.646,62.283,316709,0
2011-03-04,62.299,62.563,61.2,61.73,341547,0
2011-03-07,61.866,62.379,61.263,61.641,247459,0
2011-03-08,61.703,62.715,61.625,62.5,276621,0
2011-03-09,62.176,62.563,61.633,62.153,192463,0
2011-03-10,61.614,61.806,60.869,61.5,305445,0
2011-03-11,61.004,62.054,60.996,61.919,276398,0
2011-03-14,61.529,61.688,60.861,61.254,228596,0
2011-03-15,60.173,62.315,59.65,61.552,448381,0
2011-03-16,61.561,61.625,60.083,60.453,424417,0
2011-03-17,61.322,61.347,59.723,60.217,356088,0
2011-03-18,60.702,60.902,60.233,60.337,625992,0
2011-03-21,61.04,61.743,60.989,61.588,232173,0
2011-03-22,61.469,61.709,60.337,60.652,271195,0
2011-03-23,60.531,60.791,59.611,60.217,409360,0
2011-03-24,60.458,61.04,59.845,60.719,287965,0
2011-03-25,61.128,61.524,60.556,61.386,201721,0
2011-03-28,61.46,61.7,60.306,60.902,466205,0
2011-03-29,61.508,61.783,60.603,61.67,260267,0
2011-03-30,61.936,62.412,61.571,62.356,286857,0
2011-03-31,62.249,63.064,62.165,62.914,498216,0
2011-04-01,63.308,63.693,63.129,63.291,542923,0
2011-04-04,63.43,63.753,63.284,63.43,444991,0
2011-04-05,63.267,63.693,63.267,63.329,241817,0
2011-04-06,63.38,63.526,63.065,63.338,286807,0
2011-04-07,63.225,63.413,61.759,61.774,321450,0
2011-04-08,62.054,62.185,60.976,61.169,250139,0
2011-04-11,61.338,61.904,60.877,61.242,277957,0
2011-04-12,60.981,61.676,60.853,61.46,255173,0
2011-04-13,61.718,61.79,61.257,61.314,255114,0
2011-04-14,61.032,62.605,60.969,62.469,333549,0
2011-04-15,62.692,63.136,62.541,62.774,593908,0
2011-04-18,61.975,62.13,61.032,61.646,448853,0
2011-04-19,61.79,62.13,61.58,61.985,576924,0
2011-04-20,62.744,62.961,62.088,62.744,299479,0
2011-04-21,62.903,63.145,62.524,63.057,262946,0
2011-04-25,62.85,63.468,62.85,63.291,256636,0
2011-04-26,63.541,64.422,63.17,64.325,259699,0
2011-04-27,64.469,65.067,64.179,65.067,245677,0
2011-04-28,64.961,66.1,64.961,65.727,288941,0
2011-04-29,65.635,66.556,65.107,66.291,366936,0
2011-05-02,66.777,67.043,65.398,65.972,343289,0
2011-05-03,65.597,66.834,65.107,65.784,425791,0
2011-05-04,65.914,66.035,64.574,64.687,345092,0
2011-05-05,64.066,64.162,62.678,63.517,703446,0
2011-05-06,61.242,61.492,60.595,61.153,5589180,0
2011-05-09,61.217,63.057,61.128,62.653,1202347,0
2011-05-10,62.903,64.027,62.524,63.857,732786,0
2011-05-11,63.621,63.783,62.515,62.952,573433,0
2011-05-12,62.774,63.162,62.115,62.97,402511,0
2011-05-13,63.009,63.276,62.219,63.009,986264,0
2011-05-16,62.881,63.685,62.443,63.203,481386,0
2011-05-17,63.041,63.372,62.581,63.372,681067,0
2011-05-18,63.459,64.317,62.857,64.221,398391,0
2011-05-19,64.51,64.817,63.937,64.413,526504,0
2011-05-20,64.494,64.494,63.438,63.534,399368,0
2011-05-23,62.701,63.251,62.387,62.605,668503,0
2011-05-24,62.726,63.129,62.274,62.952,787059,0
2011-05-25,62.903,64.13,62.379,63.824,444416,0
2011-05-26,63.606,65.251,63.606,64.875,438464,0
2011-05-27,65.075,65.712,64.89,65.597,451036,0
2011-05-31,66.139,66.76,65.746,66.606,1029978,0
2011-06-01,66.35,66.696,64.235,64.422,662644,0
2011-06-02,64.567,65.025,63.549,63.889,479162,0
2011-06-03,63.211,64.524,63.041,63.783,311463,0
2011-06-06,63.832,64.122,62.508,62.575,360088,0
2011-06-07,62.795,63.973,62.488,63.486,321870,0
2011-06-08,63.233,64.077,63.097,63.129,221882,0
2011-06-09,63.413,63.413,62.398,62.584,402084,0
2011-06-10,62.318,62.332,60.809,61.204,491320,0
2011-06-13,61.273,62.84,61.265,62.299,513336,0
2011-06-14,62.122,63.016,62.122,62.653,349979,0
2011-06-15,62.088,62.581,60.976,61.451,323043,0
2011-06-16,61.407,62.22,61.017,61.749,368776,0
2011-06-17,62.511,62.666,61.838,62.431,510839,0
2011-06-20,62.228,63.203,62.146,63.089,221566,0
2011-06-21,63.819,64.362,63.413,64.023,461548,0
2011-06-22,63.853,64.868,63.536,64.177,366333,0
2011-06-23,63.203,63.25,61.798,62.107,583418,0
2011-06-24,62.212,62.455,61.481,61.904,440983,0
2011-06-27,61.976,62.472,61.789,61.904,545886,0
2011-06-28,62.292,62.545,61.644,62.301,458804,0
2011-06-29,62.625,63.105,62.267,62.749,574700,0
2011-06-30,62.906,63.517,62.776,62.843,494754,0
2011-07-01,63.007,64.379,62.81,64.136,430912,0
2011-07-05,64.104,65.344,63.747,65.313,505888,0
2011-07-06,65.166,66.205,65.012,65.767,558645,0
2011-07-07,66.44,66.824,65.913,66.547,375339,0
2011-07-08,65.71,66.4,65.489,66.327,243900,0
2011-07-11,65.571,65.905,65.077,65.321,263955,0
2011-07-12,65.028,66.986,65.021,66.352,717475,0
2011-07-13,66.449,66.621,65.273,65.289,406830,0
2011-07-14,65.557,65.896,64.574,64.954,544128,0
2011-07-15,65.151,66.23,64.793,66.221,320739,0
2011-07-18,65.905,66.035,65.028,65.833,423691,0
2011-07-19,66.335,67.238,66.31,67.238,350340,0
2011-07-20,67.267,68.422,66.953,68.025,476298,0
2011-07-21,68.276,69.12,68.202,68.592,584170,0
2011-07-22,68.634,69.266,68.195,68.94,411355,0
2011-07-25,68.129,68.804,67.942,68.324,501563,0
2011-07-26,68.496,68.619,67.914,68.267,191867,0
2011-07-27,67.942,67.942,66.529,66.667,568690,0
2011-07-28,66.507,66.953,64.85,66.603,784420,0
2011-07-29,65.598,66.688,65.157,66.563,568399,0
2011-08-01,67.023,67.45,65.542,66.076,788077,0
2011-08-02,65.633,66.093,62.957,63.007,584327,0
2011-08-03,63.161,63.161,60.531,62.154,618590,0
2011-08-04,60.991,61.522,58.868,58.932,1077173,0
2011-08-05,59.614,59.712,56.01,57.17,834737,0
2011-08-08,54.476,55.742,50.821,50.839,1067982,0
2011-08-09,51.847,56.148,50.79,56.017,1276142,0
2011-08-10,54.842,56.993,54.102,54.45,1608246,0
2011-08-11,54.85,57.042,54.437,56.139,1471566,0
2011-08-12,56.634,57.226,55.757,56.198,1027034,0
2011-08-15,56.871,58.85,56.783,58.615,550222,0
2011-08-16,57.893,58.957,57.545,58.648,996967,0
2011-08-17,58.917,59.598,58.063,58.576,591892,0
2011-08-18,56.595,57.366,54.711,55.32,1242678,0
2011-08-19,54.265,55.57,53.648,53.736,882383,0
2011-08-22,55.102,55.117,53.478,54.345,873956,0
2011-08-23,54.55,55.354,53.874,55.32,826299,0
2011-08-24,55.232,56.279,54.574,56.252,459075,0
2011-08-25,56.806,57.042,54.647,55.173,441227,0
2011-08-26,54.767,56.252,53.599,56.002,260777,0
2011-08-29,56.734,58.535,56.458,58.462,437473,0
2011-08-30,57.837,58.917,57.244,58.427,279001,0
2011-08-31,58.797,59.539,58.195,59.101,683097,0
2011-09-01,58.786,59.093,57.657,57.909,449256,0
2011-09-02,56.672,57.76,56.064,56.097,269349,0
2011-09-06,54.581,56.676,54.427,56.209,308744,0
2011-09-07,57.347,59.024,56.35,58.958,318601,0
2011-09-08,58.583,59.351,58.05,58.32,341444,0
2011-09-09,57.656,58.493,55.704,55.907,886089,0
2011-09-12,55.263,55.734,54.126,55.111,732064,0
2011-09-13,55.301,55.554,54.291,55.061,772860,0
2011-09-14,55.5,55.684,54.3,55.311,767052,0
2011-09-15,56.002,56.173,55.354,55.846,619586,0
2011-09-16,55.925,56.013,54.893,55.652,1344501,0
2011-09-19,54.605,54.947,53.51,53.704,931309,0
2011-09-20,54.255,54.395,53.518,53.649,886369,0
2011-09-21,53.6,53.812,50.672,50.72,1074701,0
2011-09-22,49.183,50.002,48.16,48.774,858005,0
2011-09-23,48.546,49.069,48.268,48.946,729653,0
2011-09-26,49.247,49.535,48.546,49.423,706456,0
2011-09-27,50.002,51.205,49.888,50.254,636622,0
2011-09-28,50.459,51.122,49.353,49.46,817780,0
2011-09-29,50.549,51.343,50.165,51.343,704496,0
2011-09-30,50.703,51.64,50.157,50.214,773565,0
2011-10-03,49.862,50.14,46.698,46.776,793843,0
2011-10-04,46.705,49.528,45.889,49.423,1031282,0
2011-10-05,49.535,49.798,46.632,48.636,875659,0
2011-10-06,48.636,50.835,48.276,50.764,578865,0
2011-10-07,51.072,51.35,48.446,48.805,650794,0
2011-10-10,49.862,50.641,49.56,50.483,690210,0
2011-10-11,49.78,50.337,48.424,49.175,982966,0
2011-10-12,49.764,50.869,49.234,49.722,629550,0
2011-10-13,49.388,50.925,48.683,50.475,957155,0
2011-10-14,51.129,52.823,50.869,52.652,575704,0
2011-10-17,52.121,52.717,51.694,52.218,1010199,0
2011-10-18,52.438,54.344,52.136,54.174,789724,0
2011-10-19,53.869,54.559,53.135,53.452,771422,0
2011-10-20,53.461,54.089,51.982,54.089,659260,0
2011-10-21,54.746,55.826,54.377,55.482,595238,0
2011-10-24,55.588,58.131,55.368,57.763,743392,0
2011-10-25,57.16,57.257,55.932,56.284,609918,0
2011-10-26,54.875,56.202,53.2,54.132,2057935,0
2011-10-27,55.856,56.298,54.442,55.432,1291325,0
2011-10-28,55.219,55.793,54.811,55.579,591822,0
2011-10-31,54.693,55.164,54.031,54.054,551869,0
2011-11-01,52.781,53.42,51.686,51.891,738857,0
2011-11-02,52.903,54.613,52.488,54.351,725545,0
2011-11-03,55.032,56.152,53.829,56.117,824264,0
2011-11-04,55.469,56.39,55.066,56.369,534678,0
2011-11-07,56.103,57.093,55.802,56.473,730598,0
2011-11-08,56.611,57.1,55.334,57.003,520328,0
2011-11-09,55.826,55.98,54.836,54.982,1230900,0
2011-11-10,55.849,55.849,54.306,54.63,662801,0
2011-11-11,55.121,56.333,54.827,55.939,946695,0
2011-11-14,55.515,55.515,54.297,54.622,1238231,0
2011-11-15,54.526,56.046,54.306,55.643,612908,0
2011-11-16,55.238,55.932,54.867,55.032,563258,0
2011-11-17,55.056,55.229,53.608,54.018,815057,0
2011-11-18,54.395,54.402,53.355,54.319,521714,0
2011-11-21,53.478,53.608,52.472,52.552,858736,0
2011-11-22,52.413,52.781,51.94,52.128,426200,0
2011-11-23,51.661,51.703,50.672,50.712,447453,0
2011-11-25,50.524,51.931,50.426,50.901,123481,0
2011-11-28,52.528,52.571,51.72,52.177,732887,0
2011-11-29,52.242,52.571,51.589,51.775,655316,0
2011-11-30,53.666,53.73,52.935,53.623,1231546,0
2011-12-01,53.542,54.306,52.546,53.983,1127447,0
2011-12-02,54.271,54.875,53.878,54.059,922055,0
2011-12-05,54.827,56.195,54.551,55.735,908659,0
2011-12-06,55.536,55.593,54.727,55.249,547545,0
2011-12-07,54.975,56.038,54.408,55.907,564229,0
2011-12-08,55.536,55.551,54.373,54.481,596103,0
2011-12-09,54.54,55.71,54.54,55.419,414226,0
2011-12-12,54.737,54.737,53.403,53.723,491748,0
2011-12-13,54.068,54.688,52.699,53.127,402757,0
2011-12-14,52.766,53.257,52.193,52.677,641063,0
2011-12-15,53.355,53.681,52.849,53.47,573081,0
2011-12-16,54.053,54.811,53.772,54.2,1035331,0
2011-12-19,54.271,54.737,53.821,53.983,499997,0
2011-12-20,54.859,55.98,54.803,55.658,386037,0
2011-12-21,55.602,56.046,55.189,56.046,489074,0
2011-12-22,56.072,57.306,55.938,56.788,526478,0
2011-12-23,56.795,57.152,56.689,56.762,662282,0
2011-12-27,56.574,57.47,56.154,57.152,231115,0
2011-12-28,57.356,57.356,56.228,56.285,355071,0
2011-12-29,56.615,57.092,56.46,57.06,248343,0
2011-12-30,57.1,57.546,56.639,56.812,407330,0
2012-01-03,57.883,58.37,56.26,56.689,590831,0
2012-01-04,56.317,56.498,55.536,55.593,590691,0
2012-01-05,55.429,56.672,55.109,56.522,625253,0
2012-01-06,56.68,57.002,56.046,56.179,372239,0
2012-01-09,56.196,56.672,55.889,56.383,240904,0
2012-01-10,56.936,57.792,56.639,57.381,669668,0
2012-01-11,57.019,58.195,56.951,57.965,314642,0
2012-01-12,57.686,57.728,56.821,57.356,390245,0
2012-01-13,56.968,57.439,56.745,57.396,603665,0
2012-01-17,57.899,58.386,57.66,57.941,511326,0
2012-01-18,57.925,58.986,57.792,58.657,330224,0
2012-01-19,58.813,58.938,58.139,58.303,537166,0
2012-01-20,58.146,58.994,57.957,58.888,528337,0
2012-01-23,58.881,59.44,58.549,59.092,334982,0
2012-01-24,58.699,59.176,58.593,58.732,430361,0
2012-01-25,58.764,59.208,58.516,58.961,674155,0
2012-01-26,59.506,59.86,59.068,59.35,467992,0
2012-01-27,59.291,60.132,59.119,59.795,335297,0
2012-01-30,59.235,59.433,58.913,59.358,342674,0
2012-01-31,59.686,59.825,59.193,59.643,632786,0
2012-02-01,59.934,60.52,59.869,60.52,622819,0
2012-02-02,60.677,60.881,60.081,60.387,377960,0
2012-02-03,61.021,61.244,60.817,61.17,424188,0
2012-02-06,60.979,61.311,60.634,61.219,387765,0
2012-02-07,61.17,61.326,60.279,60.685,412610,0
2012-02-08,59.719,60.749,59.35,59.927,536388,0
2012-02-09,60.049,60.346,59.101,59.719,370755,0
2012-02-10,58.929,59.547,58.789,59.119,385864,0
2012-02-13,60.659,60.659,59.068,59.819,369053,0
2012-02-14,59.752,59.752,58.838,59.119,448918,0
2012-02-15,59.3,59.671,58.829,59.061,331600,0
2012-02-16,59.217,60.314,59.075,60.116,664765,0
2012-02-17,60.288,60.453,59.646,59.985,354633,0
2012-02-21,59.901,60.156,58.632,58.764,602748,0
2012-02-22,58.673,59.269,57.836,57.915,426538,0
2012-02-23,58.007,58.829,58.007,58.516,661991,0
2012-02-24,58.978,58.986,58.155,58.28,745668,0
2012-02-27,58.186,58.37,57.512,58.221,962097,0
2012-02-28,58.386,59.075,58.139,58.978,781053,0
2012-02-29,59.025,59.575,58.79,59.051,644107,0
2012-03-01,59.101,59.761,59.054,59.456,472312,0
2012-03-02,59.387,59.941,58.839,58.956,321375,0
2012-03-05,58.823,59.795,58.683,59.448,367806,0
2012-03-06,58.83,59.338,58.111,58.201,404639,0
2012-03-07,58.532,58.592,57.869,58.417,209509,0
2012-03-08,58.839,58.89,58.044,58.16,379864,0
2012-03-09,58.291,59.122,58.143,58.97,388409,0
2012-03-12,59.101,59.433,58.888,58.969,298736,0
2012-03-13,59.3,60.396,59.3,60.354,607924,0
2012-03-14,60.09,60.651,59.843,59.977,313343,0
2012-03-15,60.058,60.058,59.463,59.843,435397,0
2012-03-16,59.852,60.225,59.668,59.893,661266,0
2012-03-19,59.901,60.881,59.563,60.578,325592,0
2012-03-20,59.959,60.728,59.959,60.604,317098,0
2012-03-21,60.665,60.665,60.166,60.381,422130,0
2012-03-22,59.804,59.927,59.071,59.595,416538,0
2012-03-23,59.602,59.9,58.93,59.686,345694,0
2012-03-26,60.216,60.34,59.528,59.852,412130,0
2012-03-27,59.917,60.291,59.652,59.934,317902,0
2012-03-28,59.818,60.257,59.163,60.076,534054,0
2012-03-29,59.338,60.4,59.338,60.249,498852,0
2012-03-30,60.281,60.772,60.118,60.647,481091,0
2012-04-02,60.583,61.047,60.423,60.879,567258,0
2012-04-03,60.94,61.21,60.174,60.665,618827,0
2012-04-04,60.249,60.507,59.76,60.199,403811,0
2012-04-05,60.025,60.3,59.52,59.686,219295,0
2012-04-09,58.874,59.221,58.665,59.03,251348,0
2012-04-10,59.104,60.059,57.852,57.969,586877,0
2012-04-11,58.422,58.501,57.919,58.218,499888,0
2012-04-12,58.143,59.429,58.06,59.412,292693,0
2012-04-13,59.32,59.686,58.93,59.006,552978,0
2012-04-16,59.452,60.691,59.37,60.416,369192,0
2012-04-17,60.763,61.434,60.4,61.228,384643,0
2012-04-18,60.879,61.154,60.463,60.498,217136,0
2012-04-19,60.565,60.816,60.034,60.216,411347,0
2012-04-20,60.556,61.785,60.524,61.268,356434,0
2012-04-23,60.746,60.87,60.158,60.4,471928,0
2012-04-24,60.541,60.956,60.507,60.706,645835,0
2012-04-25,61.128,61.849,61.128,61.726,499869,0
2012-04-26,61.668,62.047,61.18,61.893,553676,0
2012-04-27,62.231,62.298,61.576,62.009,349159,0
2012-04-30,61.868,62.263,61.385,62.133,388182,0
2012-05-01,62.099,63.441,61.684,62.729,257915,0
2012-05-02,61.335,62.918,61.196,62.712,410527,0
2012-05-03,62.778,62.953,62.073,62.148,458292,0
2012-05-04,62.001,62.117,61.426,61.643,422496,0
2012-05-07,61.376,62.216,61.362,61.991,350259,0
2012-05-08,61.56,62.281,61.535,62.216,458983,0
2012-05-09,61.643,62.855,61.502,62.19,420798,0
2012-05-10,62.587,62.587,61.542,61.785,388537,0
2012-05-11,61.354,62.809,61.354,62.323,505458,0
2012-05-14,61.602,61.883,61.285,61.426,477630,0
2012-05-15,61.277,61.542,60.317,60.583,486764,0
2012-05-16,60.79,60.831,59.934,59.977,429584,0
2012-05-17,60.158,60.158,57.761,57.761,734174,0
2012-05-18,58.027,58.143,56.453,56.509,422954,0
2012-05-21,56.642,57.613,56.361,57.413,695281,0
2012-05-22,57.512,58.035,57.123,57.678,515951,0
2012-05-23,57.098,58.301,56.741,58.209,366284,0
2012-05-24,58.359,58.823,57.768,58.484,379560,0
2012-05-25,58.417,58.584,57.604,57.909,395270,0
2012-05-29,58.192,58.625,58.044,58.278,408369,0
2012-05-30,57.753,57.785,56.718,56.741,576049,0
2012-05-31,56.866,57.439,56.26,56.775,617125,0
2012-06-01,56.036,56.808,55.904,56.377,823177,0
2012-06-04,56.559,56.785,55.986,56.65,565738,0
2012-06-05,56.352,57.652,56.284,57.494,530691,0
2012-06-06,57.911,58.631,57.587,58.506,1751772,0
2012-06-07,59.042,59.291,58.246,58.381,473234,0
2012-06-08,58.255,58.923,58.013,58.89,503120,0
2012-06-11,59.212,59.231,57.08,57.189,422919,0
2012-06-12,57.47,57.729,56.939,57.521,349114,0
2012-06-13,57.48,58.052,57.098,57.305,325935,0
2012-06-14,57.439,58.732,57.439,58.508,378964,0
2012-06-15,58.506,58.698,58.063,58.205,742471,0
2012-06-18,58.125,59.006,57.878,58.797,380050,0
2012-06-19,59.017,59.725,58.522,59.242,392427,0
2012-06-20,59.315,59.711,58.916,59.225,326000,0
2012-06-21,59.233,59.425,57.713,57.879,383259,0
2012-06-22,58.28,58.338,57.642,57.962,327574,0
2012-06-25,57.32,57.528,56.943,57.32,235956,0
2012-06-26,57.478,57.871,56.968,57.652,347242,0
2012-06-27,57.997,58.273,57.46,58.013,272772,0
2012-06-28,57.652,59.017,57.494,58.965,459062,0
2012-06-29,60.151,60.778,59.842,60.753,381860,0
2012-07-02,60.743,60.977,60.335,60.769,411586,0
2012-07-03,60.903,61.931,60.804,61.638,163881,0
2012-07-05,61.588,61.972,61.279,61.48,225635,0
2012-07-06,60.804,61.437,60.804,61.321,149192,0
2012-07-09,61.27,61.27,60.594,61.18,211915,0
2012-07-10,61.347,61.695,60.352,60.626,202183,0
2012-07-11,60.688,60.814,60.285,60.618,197208,0
2012-07-12,60.26,60.804,59.694,60.294,290959,0
2012-07-13,60.579,61.404,60.468,61.246,219681,0
2012-07-16,61.221,61.364,60.956,61.128,255911,0
2012-07-17,61.287,62.216,60.893,61.947,200814,0
2012-07-18,61.906,61.972,61.446,61.498,331249,0
2012-07-19,61.695,62.063,60.734,60.947,424174,0
2012-07-20,60.705,61.037,60.201,60.453,363490,0
2012-07-23,59.851,60.485,59.625,60.268,213563,0
2012-07-24,60.303,60.404,59.291,59.934,357684,0
2012-07-25,60.068,60.376,59.533,59.676,310890,0
2012-07-26,60.395,60.877,59.55,59.927,282383,0
2012-07-27,60.194,61.19,60.042,60.569,252700,0
2012-07-30,60.761,61.378,60.418,60.569,274193,0
2012-07-31,59.526,61.695,59.526,61.388,589791,0
2012-08-01,61.732,62.063,60.705,60.787,510475,0
2012-08-02,60.413,61.095,60.111,60.972,583579,0
2012-08-03,61.704,61.939,61.212,61.446,263804,0
2012-08-06,61.421,61.822,61.421,61.623,234386,0
2012-08-07,61.822,61.822,61.01,61.197,360279,0
2012-08-08,61.029,61.155,60.485,60.985,410311,0
2012-08-09,60.903,61.246,60.16,60.769,258022,0
2012-08-10,60.528,61.372,60.252,61.364,342445,0
2012-08-13,61.413,61.939,60.963,61.906,409508,0
2012-08-14,62.209,62.209,61.378,61.562,230562,0
2012-08-15,61.638,62.008,61.364,61.781,266810,0
2012-08-16,61.688,62.098,61.279,62.025,171324,0
2012-08-17,61.99,62.216,61.119,61.313,301108,0
2012-08-20,61.082,61.396,60.569,61.23,396031,0
2012-08-21,61.364,61.981,61.212,61.68,242631,0
2012-08-22,61.465,61.855,61.019,61.655,218424,0
2012-08-23,61.688,61.704,61.137,61.197,212786,0
2012-08-24,61.065,61.446,60.753,61.263,174477,0
2012-08-27,61.538,61.571,60.977,61.088,228508,0
2012-08-28,60.912,61.812,60.787,61.695,302943,0
2012-08-29,61.874,62.082,61.388,61.906,257456,0
2012-08-30,61.546,62.008,61.455,61.874,299091,0
2012-08-31,62.008,62.117,61.58,61.74,433927,0
2012-09-04,61.732,62.366,61.297,62.19,418385,0
2012-09-05,62.199,62.483,61.846,62.273,316957,0
2012-09-06,62.366,62.993,61.846,62.624,369528,0
2012-09-07,62.774,63.194,62.432,62.743,269322,0
2012-09-10,62.643,62.76,62.164,62.248,187965,0
2012-09-11,62.164,62.515,62.063,62.374,278854,0
2012-09-12,62.515,62.567,62.107,62.34,326711,0
2012-09-13,62.507,63.342,62.366,63.141,573706,0
2012-09-14,63.076,64.279,63.076,64.039,523719,0
2012-09-17,64.213,64.412,63.459,63.485,355739,0
2012-09-18,63.327,63.451,62.743,62.924,258355,0
2012-09-19,62.985,63.202,62.541,62.582,406539,0
2012-09-20,62.507,62.824,60.16,62.14,387280,0
2012-09-21,62.541,62.734,62.172,62.248,646281,0
2012-09-24,61.839,62.942,61.839,62.582,732684,0
2012-09-25,62.867,62.95,61.655,61.655,923086,0
2012-09-26,61.901,62.336,61.403,61.57,372542,0
2012-09-27,61.695,62.253,61.444,61.907,360856,0
2012-09-28,61.488,62.22,61.327,61.867,504993,0
2012-10-01,62.278,62.615,60.375,61.218,590899,0
2012-10-02,61.218,61.318,60.798,61.177,433563,0
2012-10-03,61.193,62.175,61.142,61.394,283369,0
2012-10-04,61.748,61.901,60.906,61.294,349826,0
2012-10-05,61.463,61.631,60.967,61.158,267021,0
2012-10-08,60.951,61.201,60.721,61.092,177541,0
2012-10-09,61.267,61.512,60.906,60.981,244703,0
2012-10-10,61.133,61.42,60.672,61.318,234997,0
2012-10-11,61.68,61.975,61.276,61.454,249397,0
2012-10-12,61.529,61.84,61.068,61.235,570294,0
2012-10-15,61.42,62.159,61.114,62.144,280719,0
2012-10-16,62.286,62.656,61.965,62.152,179793,0
2012-10-17,62.093,62.514,61.587,62.303,403132,0
2012-10-18,62.175,62.656,62.093,62.481,373894,0
2012-10-19,62.363,62.768,61.741,61.748,608076,0
2012-10-22,61.033,62.076,60.807,61.193,492075,0
2012-10-23,60.745,60.888,59.99,60.351,487379,0
2012-10-24,60.528,60.57,59.896,60.174,375618,0
2012-10-25,60.242,60.745,59.096,59.828,265560,0
2012-10-26,59.627,59.627,58.761,58.962,704178,0
2012-10-31,58.904,59.417,57.96,59.268,577121,0
2012-11-01,59.096,59.577,58.331,58.626,710153,0
2012-11-02,59.15,59.324,58.651,58.802,413733,0
2012-11-05,58.769,58.921,57.684,58.608,378006,0
2012-11-06,58.702,58.887,57.869,58.274,492718,0
2012-11-07,57.96,58.265,57.389,57.45,389707,0
2012-11-08,57.49,57.506,56.581,56.615,461910,0
2012-11-09,56.497,57.263,56.051,56.756,284594,0
2012-11-12,56.252,56.631,55.497,55.672,501582,0
2012-11-13,55.419,55.934,55.362,55.733,313330,0
2012-11-14,55.755,55.79,54.342,54.484,413960,0
2012-11-15,54.333,55.111,53.931,54.79,1196727,0
2012-11-16,55.034,56.178,54.79,56.024,1294620,0
2012-11-19,56.749,57.029,55.192,56.631,508103,0
2012-11-20,56.419,56.809,56.06,56.766,337397,0
2012-11-21,56.8,56.927,56.252,56.649,468862,0
2012-11-23,57.029,57.272,56.623,57.238,217326,0
2012-11-26,56.8,57.575,56.581,57.036,362105,0
2012-11-27,56.497,57.029,55.589,56.766,877237,0
2012-11-28,56.539,57.094,55.951,56.975,349966,0
2012-11-29,57.169,57.178,56.766,57.169,352909,0
2012-11-30,57.188,57.617,56.884,57.155,467092,0
2012-12-03,57.894,57.894,57.246,57.59,326537,0
2012-12-04,57.852,57.937,57.405,57.608,470000,0
2012-12-05,57.667,58.062,57.256,57.836,902620,0
2012-12-06,58.054,58.802,58.054,58.694,525533,0
2012-12-07,58.794,59.03,58.541,59.015,479698,0
2012-12-10,59.132,59.821,58.969,59.187,355871,0
2012-12-11,59.376,59.417,58.962,59.087,317180,0
2012-12-12,59.142,59.383,58.66,59.015,277116,0
2012-12-13,59.015,59.055,58.289,58.676,246743,0
2012-12-14,58.509,58.836,58.196,58.274,827937,0
2012-12-17,58.524,58.761,58.366,58.702,529160,0
2012-12-18,58.633,59.25,58.524,58.811,936571,0
2012-12-19,58.904,58.904,57.903,58.541,514026,0
2012-12-20,58.626,59.417,58.626,59.283,548433,0
2012-12-21,58.904,59.426,58.449,58.515,1153945,0
2012-12-24,58.719,58.938,58.18,58.524,287381,0
2012-12-26,58.633,58.794,58.139,58.18,589317,0
2012-12-27,58.478,58.758,57.526,58.027,819664,0
2012-12-28,57.723,58.061,57.587,57.825,569163,0
2012-12-31,57.705,58.808,57.476,58.808,624125,0
2013-01-02,59.733,59.944,59.187,59.919,595958,0
2013-01-03,59.852,60.343,59.723,60.216,420052,0
2013-01-04,60.225,60.877,59.911,60.776,580018,0
2013-01-07,60.495,61.083,60.495,61.049,414089,0
2013-01-08,60.939,61.113,60.702,60.828,489188,0
2013-01-09,61.122,61.302,60.877,61.158,1740851,0
2013-01-10,61.421,61.421,60.994,61.011,731004,0
2013-01-11,60.86,61.345,60.86,61.318,406298,0
2013-01-14,61.217,61.412,61.09,61.412,415399,0
2013-01-15,60.877,61.718,60.767,61.675,429957,0
2013-01-16,61.37,61.582,61.166,61.386,714241,0
2013-01-17,61.48,61.752,61.302,61.421,338599,0
2013-01-18,61.675,61.675,61.251,61.633,753589,0
2013-01-22,61.49,62.054,61.49,61.999,320023,0
2013-01-23,61.913,61.989,61.684,61.727,232803,0
2013-01-24,61.872,62.082,61.523,61.913,262192,0
2013-01-25,61.786,62.303,61.736,62.219,415211,0
2013-01-28,62.228,62.328,61.777,62.091,446760,0
2013-01-29,62.016,62.363,61.913,62.328,279082,0
2013-01-30,62.203,62.346,61.888,62.109,488929,0
2013-01-31,62.047,62.047,61.465,61.506,636025,0
2013-02-01,62.054,62.109,61.684,61.844,519080,0
2013-02-04,61.684,61.93,61.049,61.176,845876,0
2013-02-05,61.582,61.582,61.003,61.185,637831,0
2013-02-06,60.978,61.768,60.978,61.745,369790,0
2013-02-07,61.59,61.59,60.828,61.48,340065,0
2013-02-08,61.691,61.691,61.251,61.608,526951,0
2013-02-11,61.708,62.082,61.642,61.699,415866,0
2013-02-12,62.252,62.355,61.752,61.752,482292,0
2013-02-13,61.761,62.016,61.327,61.386,506390,0
2013-02-14,61.345,61.386,60.59,60.709,898687,0
2013-02-15,60.812,61.09,60.207,60.758,1136767,0
2013-02-19,60.74,61.208,60.724,61.011,542238,0
2013-02-20,61.09,61.49,60.573,60.964,1179940,0
2013-02-21,60.868,60.956,60.405,60.597,616589,0
2013-02-22,60.973,61.302,60.868,61.185,318539,0
2013-02-25,61.243,61.284,59.852,59.877,428646,0
2013-02-26,60.207,60.367,59.443,60.131,350526,0
2013-02-27,60.064,60.675,59.808,60.437,309794,0
2013-02-28,60.258,60.74,60.25,60.352,561119,0
2013-03-01,60.106,60.548,59.555,60.242,506716,0
2013-03-04,60.14,61.031,59.962,60.956,478897,0
2013-03-05,60.82,61.523,60.82,61.523,276711,0
2013-03-06,61.795,61.795,60.893,61.327,307932,0
2013-03-07,61.428,61.691,61.067,61.294,348674,0
2013-03-08,61.49,61.532,60.903,61.058,361681,0
2013-03-11,60.994,61.345,60.675,61.327,362877,0
2013-03-12,61.132,61.259,60.75,61.106,369408,0
2013-03-13,61.208,61.336,60.877,60.929,323566,0
2013-03-14,60.843,61.345,60.613,60.666,436180,0
2013-03-15,60.837,60.843,60.461,60.583,836615,0
2013-03-18,60.31,60.658,60.073,60.156,709645,0
2013-03-19,60.276,60.437,59.802,60.233,295942,0
2013-03-20,60.419,60.453,59.98,60.258,314886,0
2013-03-21,59.936,60.709,59.936,60.522,503713,0
2013-03-22,60.709,61.021,60.583,60.75,362504,0
2013-03-25,60.964,60.986,60.413,60.597,287912,0
2013-03-26,60.741,61.264,60.631,61.162,291455,0
2013-03-27,60.741,60.741,60.059,60.623,645984,0
2013-03-28,60.719,60.896,60.494,60.725,534090,0
2013-04-01,60.494,60.822,60.35,60.631,360697,0
2013-04-02,60.768,61.071,60.403,60.46,392761,0
2013-04-03,60.604,60.87,59.888,60.068,389823,0
2013-04-04,60.307,60.521,60.016,60.412,1028331,0
2013-04-05,59.966,60.46,59.614,60.393,765060,0
2013-04-08,60.539,61.299,60.239,61.299,731235,0
2013-04-09,61.273,61.419,60.631,61.101,363111,0
2013-04-10,61.282,61.497,61.172,61.248,485663,0
2013-04-11,61.256,61.993,61.256,61.675,438162,0
2013-04-12,61.522,61.805,61.369,61.805,399968,0
2013-04-15,61.505,61.811,60.494,60.649,706842,0
2013-04-16,60.933,61.127,60.485,61.127,523491,0
2013-04-17,61.052,61.052,59.912,60.255,499123,0
2013-04-18,60.341,60.341,59.888,60.17,331279,0
2013-04-19,60.188,61.197,60.033,60.951,663585,0
2013-04-22,60.887,61.062,60.436,60.573,322769,0
2013-04-23,60.887,61.264,60.685,61.24,689453,0
2013-04-24,61.094,61.513,61.086,61.24,536215,0
2013-04-25,61.197,61.463,60.658,60.741,520529,0
2013-04-26,60.83,60.83,59.966,60.357,710269,0
2013-04-29,60.317,61.19,60.3,61.162,662853,0
2013-04-30,60.846,62.258,60.548,62.258,745914,0
2013-05-01,61.855,62.489,61.811,62.138,548411,0
2013-05-02,62.095,62.959,62.051,62.582,439571,0
2013-05-03,62.796,63.32,62.676,62.811,667352,0
2013-05-06,62.976,63.07,62.644,62.993,562570,0
2013-05-07,62.924,63.645,62.924,63.55,495898,0
2013-05-08,63.303,64.423,63.303,64.423,647700,0
2013-05-09,64.353,64.516,64.021,64.395,1100901,0
2013-05-10,64.344,64.713,64.039,64.507,522409,0
2013-05-13,64.507,64.706,64.311,64.706,486506,0
2013-05-14,63.645,66.338,63.525,66.218,5434101,0
2013-05-15,65.945,66.828,65.554,66.81,1284273,0
2013-05-16,66.792,67.102,66.294,66.56,936624,0
2013-05-17,66.614,66.842,65.989,66.142,740810,0
2013-05-20,65.893,66.1,65.731,66.048,742091,0
2013-05-21,66.176,66.431,65.792,65.91,1555079,0
2013-05-22,65.85,65.972,62.701,63.455,1633699,0
2013-05-23,62.779,63.25,61.608,62.993,1651925,0
2013-05-24,62.669,63.088,61.948,63.053,1592949,0
2013-05-28,63.55,63.618,61.435,61.788,760426,0
2013-05-29,61.352,61.463,59.683,60.239,1049569,0
2013-05-30,60.188,60.685,59.571,59.693,1137028,0
2013-05-31,59.67,59.958,58.579,58.604,1719832,0
2013-06-03,58.707,58.913,57.791,58.777,1090246,0
2013-06-04,58.913,59.128,58.083,58.083,891025,0
2013-06-05,58.065,58.28,57.294,57.569,742638,0
2013-06-06,57.475,58.22,56.858,58.211,733143,0
2013-06-07,58.338,58.613,56.696,57.544,492195,0
2013-06-10,58.006,58.366,57.39,57.706,599269,0
2013-06-11,56.816,57.587,56.688,56.732,465918,0
2013-06-12,57.116,57.116,55.636,55.79,445941,0
2013-06-13,55.636,57.699,55.629,57.526,646927,0
2013-06-14,57.452,58.58,57.313,57.962,599789,0
2013-06-17,58.254,58.57,57.39,57.69,629549,0
2013-06-18,57.604,58.391,57.442,58.254,537858,0
2013-06-19,58.33,58.33,55.62,55.953,469651,0
2013-06-20,55.448,55.575,53.958,54.14,661452,0
2013-06-21,54.378,55.087,53.556,53.805,934507,0
2013-06-24,53.034,54.823,52.359,53.608,788265,0
2013-06-25,53.958,54.294,53.463,54.029,764006,0
2013-06-26,54.684,55.462,54.418,55.211,701087,0
2013-06-27,55.998,57.554,55.913,56.931,748442,0
2013-06-28,57.046,57.624,56.327,56.811,1092779,0
2013-07-01,57.069,57.823,56.587,57.069,766252,0
2013-07-02,57.234,58.393,56.948,58.297,766559,0
2013-07-03,58.012,58.411,57.476,57.848,391538,0
2013-07-05,58.142,58.359,56.587,57.667,470408,0
2013-07-08,58.056,58.48,57.865,58.193,386258,0
2013-07-09,58.289,59.455,58.229,59.033,332406,0
2013-07-10,58.85,59.517,58.593,59.162,540199,0
2013-07-11,59.879,60.451,59.81,60.451,592885,0
2013-07-12,60.32,60.64,59.455,59.463,470048,0
2013-07-15,59.612,60.424,59.612,60.052,328399,0
2013-07-16,60.027,60.451,59.62,59.923,366427,0
2013-07-17,60.235,60.355,59.784,60.105,263860,0
2013-07-18,60.131,61.048,60.131,60.84,402702,0
2013-07-19,60.855,61.066,60.458,60.581,331974,0
2013-07-22,60.581,60.832,60.295,60.823,411499,0
2013-07-23,60.89,61.627,60.571,61.471,535818,0
2013-07-24,61.522,61.522,59.655,60.235,461370,0
2013-07-25,60.07,60.685,59.826,60.546,323647,0
2013-07-26,60.39,60.823,59.863,60.182,345314,0
2013-07-29,60.192,60.371,59.25,59.413,512181,0
2013-07-30,59.723,60.554,59.463,59.957,335161,0
2013-07-31,60.062,60.346,58.462,59.213,505005,0
2013-08-01,59.612,60.243,59.017,59.162,945912,0
2013-08-02,59.129,59.352,57.926,58.678,576980,0
2013-08-05,58.514,59.129,58.48,58.869,603402,0
2013-08-06,58.688,59.62,58.575,59.344,663725,0
2013-08-07,59.171,59.421,58.668,58.912,285775,0
2013-08-08,59.119,59.129,58.417,58.531,288150,0
2013-08-09,58.306,59.629,57.122,59.171,282239,0
2013-08-12,59.007,59.066,58.116,58.273,259554,0
2013-08-13,58.229,58.229,56.983,57.182,538909,0
2013-08-14,57.122,57.493,56.88,56.925,292809,0
2013-08-15,56.638,56.638,55.386,55.386,515643,0
2013-08-16,55.177,55.342,53.665,53.725,410916,0
2013-08-19,53.56,53.889,52.654,52.75,542271,0
2013-08-20,52.869,54.207,52.869,53.993,475605,0
2013-08-21,53.82,54.306,53.077,53.493,417319,0
2013-08-22,53.475,53.82,52.982,53.63,373863,0
2013-08-23,53.82,53.94,53.44,53.57,1066763,0
2013-08-26,53.716,54.036,53.397,53.81,356505,0
2013-08-27,53.43,54.036,53.179,53.854,287922,0
2013-08-28,53.949,53.949,53.414,53.527,293914,0
2013-08-29,53.55,53.742,53.225,53.732,246764,0
2013-08-30,53.854,54.105,53.154,53.31,471277,0
2013-09-03,53.774,53.974,52.612,53.16,1086188,0
2013-09-04,53.329,53.696,53.024,53.399,939437,0
2013-09-05,53.469,53.844,53.056,53.102,507964,0
2013-09-06,53.589,53.94,53.329,53.531,724904,0
2013-09-09,53.768,54.909,53.448,54.717,1148642,0
2013-09-10,54.865,55.224,54.202,54.7,1013815,0
2013-09-11,54.564,54.986,54.372,54.798,411038,0
2013-09-12,54.857,55.257,54.26,54.449,534589,0
2013-09-13,54.648,54.7,54.341,54.544,388478,0
2013-09-16,55.462,55.903,54.831,54.918,466277,0
2013-09-17,55.058,55.406,54.865,55.32,314156,0
2013-09-18,55.189,57.888,54.593,57.871,546593,0
2013-09-19,57.898,58.456,57.557,58.265,684155,0
2013-09-20,58.404,58.465,56.884,56.952,654613,0
2013-09-23,56.84,57.53,56.639,57.269,489738,0
2013-09-24,57.198,57.364,56.507,56.57,339917,0
2013-09-25,56.613,57.171,56.229,56.523,316950,0
2013-09-26,56.533,56.944,56.122,56.682,327391,0
2013-09-27,56.411,56.728,55.811,56.159,399591,0
2013-09-30,55.836,56.343,55.171,55.773,528785,0
2013-10-01,55.827,57.12,55.74,56.352,827215,0
2013-10-02,56.15,56.533,55.572,56.393,571873,0
2013-10-03,56.393,56.533,55.365,55.433,502460,0
2013-10-04,55.415,55.896,55.032,55.348,287404,0
2013-10-07,55.048,55.802,55.048,55.468,353738,0
2013-10-08,55.487,55.869,55.189,55.451,398897,0
2013-10-09,55.635,56.282,55.18,55.32,501207,0
2013-10-10,55.722,56.402,55.722,56.315,539197,0
2013-10-11,56.045,56.63,55.415,55.782,847056,0
2013-10-14,55.382,56.054,55.243,55.521,827522,0
2013-10-15,55.206,55.618,54.98,55.197,717495,0
2013-10-16,55.348,56.22,55.234,56.002,556499,0
2013-10-17,55.82,57.705,55.732,57.636,688180,0
2013-10-18,57.705,57.837,57.157,57.66,704927,0
2013-10-21,57.837,57.844,57.059,57.426,372809,0
2013-10-22,58.361,58.361,56.57,57.941,381611,0
2013-10-23,57.811,58.203,57.407,58.177,309870,0
2013-10-24,58.123,58.324,57.636,58.027,504162,0
2013-10-25,57.967,59.39,57.355,59.271,490466,0
2013-10-28,59.043,59.121,58.055,58.656,499490,0
2013-10-29,58.569,58.693,57.321,58.396,729062,0
2013-10-30,58.23,58.282,57.792,58.184,350177,0
2013-10-31,58.063,58.493,56.648,57.46,841994,0
2013-11-01,57.557,58.753,57.171,58.019,362961,0
2013-11-04,58.019,58.274,57.321,57.976,440710,0
2013-11-05,57.747,57.811,56.682,57.015,541884,0
2013-11-06,57.337,57.382,56.76,56.847,279035,0
2013-11-07,56.979,57.032,56.002,56.254,330919,0
2013-11-08,56.002,56.936,54.676,55.618,307036,0
2013-11-11,55.705,56.026,55.268,55.582,188049,0
2013-11-12,55.555,55.555,54.734,55.111,204891,0
2013-11-13,55.005,55.572,54.612,55.565,318707,0
2013-11-14,55.74,56.543,55.74,56.113,157977,0
2013-11-15,56.315,56.751,55.82,56.719,283504,0
2013-11-18,56.744,56.928,56.282,56.458,311470,0
2013-11-19,56.229,56.263,55.496,55.851,406870,0
2013-11-20,55.844,56.282,55.224,55.477,373302,0
2013-11-21,55.643,56.561,55.338,56.411,521201,0
2013-11-22,56.352,56.57,55.764,56.428,457323,0
2013-11-25,56.561,56.561,55.906,56.131,542769,0
2013-11-26,56.369,56.428,55.756,55.992,442471,0
2013-11-27,56.054,56.247,55.635,56.036,347914,0
2013-11-29,56.141,56.385,55.206,55.26,248247,0
2013-12-02,55.18,55.651,54.439,55.161,390437,0
2013-12-03,54.971,55.992,54.822,55.206,630002,0
2013-12-04,57.454,57.913,54.226,54.439,644602,0
2013-12-05,54.283,54.935,54.044,54.724,896129,0
2013-12-06,55.137,55.565,54.841,55.284,634913,0
2013-12-09,55.329,55.74,55.048,55.555,620586,0
2013-12-10,55.513,55.887,55.32,55.338,401091,0
2013-12-11,55.513,55.906,53.915,54.019,464384,0
2013-12-12,54.071,54.603,53.381,53.39,487857,0
2013-12-13,53.687,54.413,53.355,53.677,628279,0
2013-12-16,53.966,54.527,53.495,53.834,474480,0
2013-12-17,53.966,55.32,53.722,55.293,646943,0
2013-12-18,55.32,56.177,54.534,56.141,517583,0
2013-12-19,55.756,55.925,54.692,54.708,415046,0
2013-12-20,54.692,56.113,54.586,56.081,1165740,0
2013-12-23,56.168,56.523,55.939,56.099,649630,0
2013-12-24,56.054,56.466,55.802,56.168,161594,0
2013-12-26,56.177,56.578,55.565,55.887,336145,0
2013-12-27,55.694,56.189,55.303,56.125,296658,0
2013-12-30,56.241,56.464,55.81,56.302,358226,0
2013-12-31,56.189,56.833,56.028,56.171,462908,0
2014-01-02,55.925,56.604,55.561,56.268,456061,0
2014-01-03,56.292,57.283,56.144,56.858,409071,0
2014-01-06,56.904,57.468,56.559,56.648,506423,0
2014-01-07,56.71,57.186,56.285,56.806,351817,0
2014-01-08,56.781,57.055,56.198,56.682,277090,0
2014-01-09,56.964,56.992,56.171,56.612,372704,0
2014-01-10,56.964,57.291,56.497,57.168,446635,0
2014-01-13,57.078,57.309,56.691,56.877,337741,0
2014-01-14,57.105,57.652,57.097,57.425,452274,0
2014-01-15,57.707,58.244,57.662,58.13,266245,0
2014-01-16,58.175,58.438,57.785,58.281,452138,0
2014-01-17,58.651,58.688,58.201,58.466,1093460,0
2014-01-21,58.633,59.853,58.448,59.639,725791,0
2014-01-22,59.824,60.401,59.824,60.337,1242897,0
2014-01-23,60.214,60.875,60.011,60.656,860682,0
2014-01-24,60.619,60.807,59.931,60.09,498759,0
2014-01-27,59.737,60.284,59.358,59.824,612982,0
2014-01-28,59.888,60.742,59.888,60.478,481771,0
2014-01-29,60.118,60.619,59.896,60.478,738847,0
2014-01-30,60.824,61.31,60.337,61.141,462025,0
2014-01-31,60.619,62.262,60.469,61.918,774589,0
2014-02-03,62.307,62.307,60.93,61.363,1327128,0
2014-02-04,60.46,62.139,59.622,61.936,1243931,0
2014-02-05,61.743,62.307,61.715,62.008,894441,0
2014-02-06,62.122,62.872,61.98,62.759,492533,0
2014-02-07,62.891,63.251,62.289,62.447,545781,0
2014-02-10,62.467,63.347,62.254,63.269,643257,0
2014-02-11,63.208,63.506,62.799,62.817,642922,0
2014-02-12,62.978,63.241,62.36,62.898,478485,0
2014-02-13,62.58,63.595,62.42,63.251,346638,0
2014-02-14,63.154,63.71,63.066,63.577,258707,0
2014-02-18,63.65,64.039,63.366,64.039,365676,0
2014-02-19,63.835,64.814,63.825,64.08,440411,0
2014-02-20,64.391,64.735,63.232,63.65,684757,0
2014-02-21,63.772,64.55,63.269,64.363,717124,0
2014-02-24,64.372,64.894,63.86,63.868,525247,0
2014-02-25,63.931,64.715,63.816,64.276,371231,0
2014-02-26,64.514,64.691,64.072,64.109,399386,0
2014-02-27,64.17,64.53,63.595,64.039,261226,0
2014-02-28,64.039,64.354,63.896,63.967,856009,0
2014-03-03,63.763,64.585,63.569,64.311,567100,0
2014-03-04,64.859,65.433,64.656,65.416,567755,0
2014-03-05,65.3,65.636,64.407,65.062,527992,0
2014-03-06,65.255,65.255,64.372,64.715,328591,0
2014-03-07,64.567,64.628,63.462,63.975,429717,0
2014-03-10,63.86,64.02,63.305,63.561,428729,0
2014-03-11,63.806,65.062,63.806,64.7,422862,0
2014-03-12,64.55,65.042,64.469,64.636,509415,0
2014-03-13,64.715,64.715,64.045,64.514,302675,0
2014-03-14,64.461,65.025,64.33,64.427,230512,0
2014-03-17,64.744,65.097,64.382,64.954,523050,0
2014-03-18,64.822,65.167,64.53,65.088,405986,0
2014-03-19,65.186,65.549,63.481,63.516,294102,0
2014-03-20,63.498,63.747,62.686,63.728,437809,0
2014-03-21,63.747,64.805,63.747,64.594,697152,0
2014-03-24,64.603,65.017,63.561,64.011,389039,0
2014-03-25,64.266,64.877,63.763,64.08,275018,0
2014-03-26,64.16,64.285,63.047,63.092,441043,0
2014-03-27,63.066,63.655,62.495,63.556,255298,0
2014-03-28,63.591,64.536,63.547,64.217,266338,0
2014-03-31,64.376,65.125,63.591,64.698,311193,0
2014-04-01,64.03,64.412,63.281,64.11,941468,0
2014-04-02,64.055,64.608,63.698,64.526,485023,0
2014-04-03,64.422,64.742,64.188,64.564,590675,0
2014-04-04,64.901,65.054,64.394,64.672,308978,0
2014-04-07,64.76,65.856,64.713,65.413,457209,0
2014-04-08,65.383,65.749,64.985,65.107,485336,0
2014-04-09,65.169,65.403,64.643,64.937,218230,0
2014-04-10,65.054,65.286,63.637,63.735,419749,0
2014-04-11,63.68,64.251,63.331,63.44,435112,0
2014-04-14,63.824,64.698,63.44,64.608,446228,0
2014-04-15,64.653,65.749,64.234,65.696,398984,0
2014-04-16,65.891,66.329,65.479,65.964,500172,0
2014-04-17,65.704,65.865,65.169,65.339,339033,0
2014-04-21,65.286,65.946,65.09,65.471,253895,0
2014-04-22,65.606,65.849,65.072,65.634,292916,0
2014-04-23,65.671,65.991,65.332,65.615,759311,0
2014-04-24,65.901,66.132,65.462,65.991,509725,0
2014-04-25,65.578,65.955,65.268,65.422,207685,0
2014-04-28,65.578,65.937,65.116,65.696,419801,0
2014-04-29,66.114,66.114,65.16,65.519,256349,0
2014-04-30,65.564,65.856,65.259,65.82,268795,0
2014-05-01,65.768,65.856,64.993,65.596,433190,0
2014-05-02,65.509,66.578,65.479,66.248,291999,0
2014-05-05,65.946,66.426,65.83,66.204,359582,0
2014-05-06,65.09,66.596,65.09,66.588,627758,0
2014-05-07,66.774,67.264,66.177,66.667,554091,0
2014-05-08,66.633,67.464,66.518,66.641,430816,0
2014-05-09,66.695,67.099,66.418,66.846,325367,0
2014-05-12,67.042,67.445,66.784,67.13,318425,0
2014-05-13,67.204,67.827,66.588,66.874,232328,0
2014-05-14,66.945,67.338,66.356,67.089,315503,0
2014-05-15,66.917,67.264,66.241,67.255,328879,0
2014-05-16,67.113,67.758,66.846,67.748,180308,0
2014-05-19,67.807,68.032,67.282,67.464,288594,0
2014-05-20,67.387,67.781,66.926,67.023,304092,0
2014-05-21,67.195,67.445,66.657,66.854,191831,0
2014-05-22,66.846,67.13,66.454,66.526,244721,0
2014-05-23,66.74,67.24,66.418,67.052,297699,0
2014-05-27,67.089,67.148,66.213,66.74,662353,0
2014-05-28,66.687,66.811,66.142,66.747,510100,0
2014-05-29,66.89,67.347,66.616,67.291,211735,0
2014-05-30,67.272,68.015,67.113,67.846,585299,0
2014-06-02,67.693,68.728,67.595,68.556,390607,0
2014-06-03,68.534,68.79,68.14,68.648,271071,0
2014-06-04,68.534,68.824,68.227,68.674,254676,0
2014-06-05,68.773,69.869,68.566,69.816,403716,0
2014-06-06,69.888,70.163,69.192,69.352,370388,0
2014-06-09,69.378,69.609,68.622,68.816,236270,0
2014-06-10,68.719,68.959,68.093,68.342,286328,0
2014-06-11,68.301,68.602,67.854,68.122,253756,0
2014-06-12,67.987,68.639,67.532,68.575,504919,0
2014-06-13,68.746,68.925,68.04,68.416,240381,0
2014-06-16,68.433,68.78,67.951,68.264,224002,0
2014-06-17,68.352,68.799,68.14,68.534,406448,0
2014-06-18,68.505,69.12,68.433,68.985,276414,0
2014-06-19,69.12,69.396,68.834,69.101,286460,0
2014-06-20,69.091,69.183,68.193,68.602,747628,0
2014-06-23,68.691,69.013,68.416,68.459,246926,0
2014-06-24,68.534,68.79,68.283,68.602,271276,0
2014-06-25,68.639,68.985,68.497,68.773,252287,0
2014-06-26,68.79,68.79,68.313,68.69,225721,0
2014-06-27,68.656,69.375,68.169,69.358,490675,0
2014-06-30,69.222,69.889,69.086,69.88,612304,0
2014-07-01,70.104,70.338,69.438,70.049,808373,0
2014-07-02,69.824,70.284,69.375,70.113,422204,0
2014-07-03,69.925,69.942,69.286,69.626,299358,0
2014-07-07,69.375,69.889,69.367,69.617,246751,0
2014-07-08,69.734,69.889,69.5,69.79,244823,0
2014-07-09,69.771,70.167,69.25,69.744,273416,0
2014-07-10,69.384,70.32,69.338,70.085,344982,0
2014-07-11,70.24,70.338,69.851,70.185,231542,0
2014-07-14,70.391,70.536,69.851,70.348,315958,0
2014-07-15,70.473,70.59,69.915,70.401,232376,0
2014-07-16,70.573,70.628,69.88,70.383,364056,0
2014-07-17,70.104,70.42,69.889,69.925,207065,0
2014-07-18,69.925,70.815,69.925,70.806,478319,0
2014-07-21,70.699,70.903,70.303,70.825,264299,0
2014-07-22,71.121,71.501,70.951,71.463,491128,0
2014-07-23,71.508,71.59,71.267,71.327,241177,0
2014-07-24,71.492,71.758,71.175,71.393,292512,0
2014-07-25,71.248,71.463,70.932,70.988,471348,0
2014-07-28,70.96,71.501,70.743,71.356,354629,0
2014-07-29,71.182,71.327,69.898,70.652,680608,0
2014-07-30,71.112,71.112,70.049,70.633,437397,0
2014-07-31,69.5,71.175,69.286,70.743,851955,0
2014-08-01,70.608,71.068,70.24,70.265,844444,0
2014-08-04,70.329,70.329,69.438,70.033,515353,0
2014-08-05,69.942,70.059,69.178,69.411,402023,0
2014-08-06,69.286,69.996,69.267,69.817,483469,0
2014-08-07,69.834,70.104,69.286,69.555,349280,0
2014-08-08,69.574,69.905,69.142,69.87,299875,0
2014-08-11,70.104,70.303,69.734,69.889,286580,0
2014-08-12,70.085,70.248,69.726,70.094,418962,0
2014-08-13,70.185,70.903,70.185,70.734,420387,0
2014-08-14,70.482,71.022,70.401,70.555,387048,0
2014-08-15,70.912,70.912,70.085,70.274,443162,0
2014-08-18,70.68,71.624,70.59,71.599,577082,0
2014-08-19,71.816,71.885,71.267,71.778,323677,0
2014-08-20,71.885,72.445,71.347,72.273,411160,0
2014-08-21,72.436,72.588,71.778,72.183,350387,0
2014-08-22,72.012,72.336,71.167,71.384,248488,0
2014-08-25,71.741,72.003,70.796,71.058,214828,0
2014-08-26,71.039,71.365,70.995,71.058,278383,0
2014-08-27,71.267,71.327,70.887,71.039,225164,0
2014-08-28,71.022,71.258,70.68,70.942,245594,0
2014-08-29,70.951,71.267,70.852,71.157,441831,0
2014-09-02,71.29,71.59,70.942,71.211,671047,0
2014-09-03,71.454,71.679,71.309,71.633,436878,0
2014-09-04,71.581,71.876,71.276,71.482,490451,0
2014-09-05,71.526,72.21,71.276,71.895,572451,0
2014-09-08,71.67,72.121,71.661,71.798,272936,0
2014-09-09,71.67,71.67,71.13,71.13,550038,0
2014-09-10,70.951,71.157,70.338,70.401,535724,0
2014-09-11,70.464,71.03,70.274,70.922,421532,0
2014-09-12,70.709,70.709,68.531,68.952,596439,0
2014-09-15,68.917,69.384,68.406,68.62,748984,0
2014-09-16,68.475,69.025,68.33,68.746,602086,0
2014-09-17,69.016,69.617,68.502,68.656,557405,0
2014-09-18,68.699,68.736,67.647,67.781,809306,0
2014-09-19,67.881,68.222,67.664,67.664,838459,0
2014-09-22,67.664,67.71,66.918,66.946,462531,0
2014-09-23,66.837,66.954,66.055,66.064,650574,0
2014-09-24,66.045,66.648,65.777,66.431,971925,0
2014-09-25,66.387,66.72,66.035,66.603,781887,0
2014-09-26,66.648,67.657,66.268,67.567,577394,0
2014-09-29,67.73,67.784,66.976,67.784,590753,0
2014-09-30,67.939,67.984,67.011,67.029,575484,0
2014-10-01,66.958,67.548,66.831,67.401,609234,0
2014-10-02,67.256,67.712,66.748,67.185,411186,0
2014-10-03,67.557,67.694,66.883,67.374,355554,0
2014-10-06,67.45,67.948,67.273,67.665,386845,0
2014-10-07,67.44,68.038,67.264,67.45,347614,0
2014-10-08,67.557,69.367,67.303,69.358,648670,0
2014-10-09,69.239,70.431,69.239,69.894,715964,0
2014-10-10,70.083,70.821,69.747,70.474,773905,0
2014-10-13,70.539,71.401,70.175,71.174,592960,0
2014-10-14,71.394,73.101,71.174,72.666,821844,0
2014-10-15,72.419,73.266,71.366,72.701,1427405,0
2014-10-16,72.311,73.111,71.475,72.974,988193,0
2014-10-17,73.565,73.621,71.991,72.766,666105,0
2014-10-20,72.775,73.436,72.547,73.384,392510,0
2014-10-21,73.673,74.275,73.384,74.247,418137,0
2014-10-22,74.229,74.938,74.119,74.428,270800,0
2014-10-23,74.912,75.228,74.51,75.001,466402,0
2014-10-24,74.946,75.345,74.219,74.718,552817,0
2014-10-27,74.655,75.119,74.5,74.883,520715,0
2014-10-28,75.082,75.137,74.401,74.819,502703,0
2014-10-29,74.728,74.912,74.02,74.411,536332,0
2014-10-30,74.183,75.001,73.966,74.973,429003,0
2014-10-31,74.855,75.856,74.819,75.439,649533,0
2014-11-03,75.655,76.184,75.048,76.155,731744,0
2014-11-04,76.245,76.555,75.21,75.773,421797,0
2014-11-05,76.074,76.392,75.255,75.537,529486,0
2014-11-06,75.354,75.765,74.746,74.954,365166,0
2014-11-07,74.973,75.373,74.485,74.873,361218,0
2014-11-10,74.755,76.165,74.755,76.11,316545,0
2014-11-11,76.145,76.473,75.354,75.874,256850,0
2014-11-12,75.728,75.919,75.091,75.21,343523,0
2014-11-13,75.429,75.801,75.283,75.683,442321,0
2014-11-14,75.449,75.828,74.675,74.819,263766,0
2014-11-17,74.954,75.481,74.903,75.382,257873,0
2014-11-18,75.529,75.592,74.991,75.547,501014,0
2014-11-19,75.411,75.584,74.903,75.048,387397,0
2014-11-20,74.437,74.728,74.065,74.148,505139,0
2014-11-21,74.382,75.03,74.375,74.709,545824,0
2014-11-24,75.039,76.382,74.938,76.346,757846,0
2014-11-25,76.392,76.538,75.91,76.337,526912,0
2014-11-26,76.337,77.945,76.337,77.875,507941,0
2014-11-28,78.064,78.71,77.757,78.093,266282,0
2014-12-01,77.737,78.519,77.436,78.054,423858,0
2014-12-02,77.747,78.908,77.392,78.681,305361,0
2014-12-03,78.529,78.99,78.364,78.519,317692,0
2014-12-04,78.937,80.254,78.211,80.09,684716,0
2014-12-05,79.817,80.338,79.125,80.1,518840,0
2014-12-08,79.835,81.545,79.647,81.526,609337,0
2014-12-09,81.082,83.154,80.974,81.974,693580,0
2014-12-10,82.018,82.228,80.627,80.865,494097,0
2014-12-11,81.419,81.471,80.944,81.026,236108,0
2014-12-12,80.627,81.362,79.855,79.927,306531,0
2014-12-15,80.064,80.218,78.59,78.854,460907,0
2014-12-16,78.746,79.774,78.282,79.319,474217,0
2014-12-17,79.5,80.49,78.882,80.362,481790,0
2014-12-18,80.999,81.136,80.437,80.764,405454,0
2014-12-19,80.672,81.236,80.21,80.391,1080040,0
2014-12-22,80.755,81.781,80.563,81.709,404779,0
2014-12-23,81.974,82.127,81.192,81.31,342974,0
2014-12-24,81.327,81.709,80.991,81.1,230236,0
2014-12-26,81.41,81.918,81.4,81.6,133799,0
2014-12-29,81.644,82.597,81.535,82.277,296825,0
2014-12-30,81.985,82.652,81.911,82.214,213131,0
2014-12-31,82.323,82.984,81.242,81.325,441550,0
2015-01-02,81.664,82.37,81.141,82.287,302930,0
2015-01-05,81.847,83.551,81.701,83.277,392566,0
2015-01-06,83.074,83.911,82.708,83.698,1450414,0
2015-01-07,83.901,84.833,83.113,84.833,592950,0
2015-01-08,84.833,86.007,84.707,85.806,784323,0
2015-01-09,85.1,86.174,82.251,85.558,444397,0
2015-01-12,85.935,86.677,85.55,86.116,313786,0
2015-01-13,85.916,87.098,85.835,86.402,501863,0
2015-01-14,86.054,86.998,85.568,86.914,265215,0
2015-01-15,87.419,87.52,86.677,87.291,356205,0
2015-01-16,87.327,88.73,87.044,88.62,325689,0
2015-01-20,88.602,89.169,87.217,87.546,408614,0
2015-01-21,87.546,87.951,87.098,87.941,221933,0
2015-01-22,88.582,89.966,88.024,89.958,397706,0
2015-01-23,90.121,90.765,89.756,90.178,358544,0
2015-01-26,90.13,91.746,89.893,91.727,385076,0
2015-01-27,91.6,92.021,90.773,90.991,312230,0
2015-01-28,91.406,92.15,90.427,90.682,375264,0
2015-01-29,90.929,91.02,90.012,91.02,245381,0
2015-01-30,90.892,90.921,89.324,89.371,445964,0
2015-02-02,89.408,89.692,87.318,88.849,565713,0
2015-02-03,89.39,90.095,87.556,88.913,397063,0
2015-02-04,88.638,89.014,87.511,88.151,382966,0
2015-02-05,88.409,88.932,88.29,88.794,527348,0
2015-02-06,88.519,88.519,85.796,86.393,834227,0
2015-02-09,86.356,87.044,85.962,86.466,699901,0
2015-02-10,86.52,87.061,85.668,86.851,442705,0
2015-02-11,86.96,87.438,86.373,86.906,473504,0
2015-02-12,86.934,88.317,86.594,88.151,294498,0
2015-02-13,88.041,88.041,86.604,86.969,301078,0
2015-02-17,86.96,87.63,86.393,86.751,321547,0
2015-02-18,86.833,88.244,86.146,88.235,427796,0
2015-02-19,88.071,88.161,86.52,86.842,348827,0
2015-02-20,86.924,88.317,86.833,88.061,382171,0
2015-02-23,88.189,89.324,88.151,89.262,389421,0
2015-02-24,88.903,89.253,87.136,87.704,617090,0
2015-02-25,88.088,89.205,87.704,88.107,592115,0
2015-02-26,87.666,88.088,86.604,87.098,466886,0
2015-02-27,87.246,88.189,86.823,87.896,430081,0
2015-03-02,88.135,89.628,88.088,89.271,701631,0
2015-03-03,88.894,89.774,87.876,89.371,479901,0
2015-03-04,89.086,89.784,88.435,88.977,541008,0
2015-03-05,89.28,90.508,88.94,89.655,463643,0
2015-03-06,88.29,88.29,86.373,86.823,730656,0
2015-03-09,87.078,87.566,86.503,87.419,623173,0
2015-03-10,87.108,87.639,86.209,86.274,743640,0
2015-03-11,86.236,87.198,86.164,87.008,633758,0
2015-03-12,87.822,89.324,87.666,89.315,440837,0
2015-03-13,89.324,89.324,88.014,88.683,257300,0
2015-03-16,89.096,90.14,88.326,89.288,353435,0
2015-03-17,89.133,89.829,88.756,89.527,354852,0
2015-03-18,89.536,91.324,88.72,91.094,431781,0
2015-03-19,90.718,91.644,90.307,91.169,548974,0
2015-03-20,91.55,94.077,90.983,93.861,821661,0
2015-03-23,93.607,94.363,93.076,93.414,426652,0
2015-03-24,93.533,93.636,92.63,92.64,451750,0
2015-03-25,92.722,93.169,90.746,90.938,464515,0
2015-03-26,90.7,91.204,89.334,89.417,485500,0
2015-03-27,89.796,90.212,89.203,89.944,273431,0
2015-03-30,90.256,91.513,90.064,91.32,406956,0
2015-03-31,91.263,91.789,90.285,90.534,353365,0
2015-04-01,90.572,90.856,89.213,89.371,637399,0
2015-04-02,89.213,90.295,89.15,89.519,813698,0
2015-04-06,89.667,90.305,89.519,90.165,836328,0
2015-04-07,90.127,90.331,88.419,88.419,408672,0
2015-04-08,88.595,89.066,88.512,88.752,345772,0
2015-04-09,88.558,88.585,86.85,87.052,1099359,0
2015-04-10,87.801,88.504,87.386,87.736,359958,0
2015-04-13,87.542,88.124,87.19,87.19,346312,0
2015-04-14,87.58,88.189,86.388,86.416,581413,0
2015-04-15,86.721,87.238,85.917,85.982,335840,0
2015-04-16,85.307,86.361,85.178,86.028,382152,0
2015-04-17,85.816,86.259,84.734,85.77,324437,0
2015-04-20,85.835,86.665,85.466,85.89,302469,0
2015-04-21,86.305,87.026,86.296,86.601,372530,0
2015-04-22,86.388,86.96,86.176,86.378,247629,0
2015-04-23,86.434,87.062,86.064,86.812,312202,0
2015-04-24,86.803,87.744,86.462,87.044,321610,0
2015-04-27,87.248,87.625,86.341,86.443,331801,0
2015-04-28,86.249,87.386,85.835,86.766,370786,0
2015-04-29,85.796,86.185,84.81,85.003,408256,0
2015-04-30,85.418,85.474,84.107,85.307,699990,0
2015-05-01,85.371,86.48,85.346,86.231,549469,0
2015-05-04,86.516,86.989,85.917,86.149,441825,0
2015-05-05,85.898,86.665,83.581,83.968,451031,0
2015-05-06,83.977,84.81,82.75,83.581,510747,0
2015-05-07,83.581,85.049,83.202,84.92,466816,0
2015-05-08,86.047,87.542,85.936,86.49,358117,0
2015-05-11,86.195,86.48,84.292,84.494,268668,0
2015-05-12,84.144,85.631,83.406,85.548,349320,0
2015-05-13,85.557,86.119,84.237,84.403,505933,0
2015-05-14,84.67,86.195,84.42,86.167,349780,0
2015-05-15,86.472,87.228,85.936,87.089,217624,0
2015-05-18,86.452,87.459,86.239,87.293,294051,0
2015-05-19,87.069,87.69,86.601,87.293,212768,0
2015-05-20,87.338,87.976,86.878,87.386,221886,0
2015-05-21,87.312,87.839,86.249,86.563,194816,0
2015-05-22,86.231,87.109,85.852,86.323,297582,0
2015-05-26,86.056,86.221,85.371,86.185,233409,0
2015-05-27,86.212,87.451,86.212,87.248,244088,0
2015-05-28,87.248,87.523,86.62,87.199,400354,0
2015-05-29,87.199,87.358,85.418,85.631,682772,0
2015-06-01,85.826,87.099,85.518,86.434,437007,0
2015-06-02,86.139,86.259,85.159,85.806,314869,0
2015-06-03,85.585,85.585,84.43,84.476,281339,0
2015-06-04,84.376,85.03,83.996,84.614,345772,0
2015-06-05,83.479,83.875,82.915,83.092,567010,0
2015-06-08,83.173,83.959,82.243,83.682,427314,0
2015-06-09,83.561,83.857,82.915,83.018,231848,0
2015-06-10,83.044,84.319,82.704,83.378,325450,0
2015-06-11,83.905,85.437,83.571,84.864,415286,0
2015-06-12,84.559,85.279,83.128,84.227,234882,0
2015-06-15,84.182,84.44,83.674,84.237,334835,0
2015-06-16,84.217,85.159,83.949,84.801,418652,0
2015-06-17,85.058,85.695,84.329,85.604,339490,0
2015-06-18,85.613,86.858,85.298,86.158,430780,0
2015-06-19,85.898,86.388,85.317,86.092,419193,0
2015-06-22,86.176,86.645,85.298,85.418,194816,0
2015-06-23,85.26,86.305,84.376,84.606,328840,0
2015-06-24,84.559,84.743,83.267,83.285,282096,0
2015-06-25,83.112,83.627,82.029,82.112,448757,0
2015-06-26,82.989,83.025,82.158,82.596,434242,0
2015-06-29,82.206,83.398,81.357,81.357,440684,0
2015-06-30,81.749,82.346,80.892,81.469,413568,0
2015-07-01,81.907,82.849,80.836,82.811,493073,0
2015-07-02,83.781,84.265,82.54,82.774,291034,0
2015-07-06,82.727,84.096,82.651,83.594,380351,0
2015-07-07,83.892,85.39,83.751,84.776,476646,0
2015-07-08,84.207,84.99,84.162,84.748,383892,0
2015-07-09,84.917,85.047,83.912,83.912,278904,0
2015-07-10,84.023,85.018,84.013,84.442,254856,0
2015-07-13,84.572,86.127,84.217,84.637,270315,0
2015-07-14,84.796,85.327,84.068,85.027,194423,0
2015-07-15,84.758,85.52,84.404,85.215,229683,0
2015-07-16,85.363,86.258,85.363,86.08,274823,0
2015-07-17,86.238,86.463,85.457,85.53,369723,0
2015-07-20,85.467,86.147,85.206,85.726,150186,0
2015-07-21,85.772,86.295,85.4,85.847,435315,0
2015-07-22,85.772,86.928,85.772,86.742,358773,0
2015-07-23,86.994,86.994,85.112,85.578,276004,0
2015-07-24,85.467,86.639,85.327,86.175,338270,0
2015-07-27,86.453,86.985,86.006,86.295,296723,0
2015-07-28,85.242,87.096,84.768,86.295,352763,0
2015-07-29,86.295,87.347,85.615,87.18,394736,0
2015-07-30,87.031,87.376,85.913,86.258,349862,0
2015-07-31,86.946,87.533,86.277,86.361,383571,0
2015-08-03,86.509,87.757,86.509,87.738,283642,0
2015-08-04,87.18,87.964,86.752,86.965,223723,0
2015-08-05,87.134,87.683,85.68,86.21,312719,0
2015-08-06,86.21,86.453,84.607,85.904,284624,0
2015-08-07,85.904,86.351,85.187,86.267,238215,0
2015-08-10,86.517,86.622,85.448,85.847,200964,0
2015-08-11,85.726,87.134,85.066,86.108,269244,0
2015-08-12,85.876,86.006,84.806,85.885,245945,0
2015-08-13,85.381,86.453,84.572,85.951,248415,0
2015-08-14,85.651,87.432,85.26,87.337,334298,0
2015-08-17,87.337,88.306,86.901,88.297,408692,0
2015-08-18,87.981,88.615,87.618,88.373,130649,0
2015-08-19,87.654,88.54,87.337,88.083,167579,0
2015-08-20,87.877,88.688,86.946,87.99,375091,0
2015-08-21,87.441,87.664,85.904,85.913,407403,0
2015-08-24,83.826,85.27,82.085,82.141,701542,0
2015-08-25,83.808,84.207,79.708,79.989,651847,0
2015-08-26,81.453,81.861,79.951,81.555,400962,0
2015-08-27,82.437,82.979,81.125,82.235,487918,0
2015-08-28,82.326,82.84,81.525,82.382,293395,0
2015-08-31,82.346,82.54,79.979,80.1,819854,0
2015-09-01,79.01,79.645,77.976,78.47,426297,0
2015-09-02,79.039,79.597,78.554,79.496,273964,0
2015-09-03,79.727,80.482,79.242,79.551,168007,0
2015-09-04,78.824,78.824,77.231,77.687,192483,0
2015-09-08,78.731,79.233,77.696,78.667,432417,0
2015-09-09,79.466,79.466,78.181,78.451,392912,0
2015-09-10,78.293,79.448,78.089,78.6,382968,0
2015-09-11,78.554,80.35,78.247,80.325,377131,0
2015-09-14,80.604,80.734,79.849,80.65,241759,0
2015-09-15,80.734,81.73,80.129,81.656,266020,0
2015-09-16,81.535,83.062,81.535,82.708,282981,0
2015-09-17,82.792,84.607,81.889,83.416,284613,0
2015-09-18,82.606,84.051,82.42,82.83,541487,0
2015-09-21,82.774,84.06,82.774,83.231,383356,0
2015-09-22,82.635,83.183,81.284,81.33,430483,0
2015-09-23,81.749,84.032,81.703,83.416,917647,0
2015-09-24,83.314,83.742,82.105,82.661,407496,0
2015-09-25,82.42,83.631,81.796,81.889,444978,0
2015-09-28,81.813,82.668,79.586,80.3,318891,0
2015-09-29,80.31,80.855,79.662,80.462,695299,0
2015-09-30,80.874,81.08,79.154,79.567,762339,0
2015-10-01,79.868,80.057,78.892,79.398,694553,0
2015-10-02,79.125,80.498,78.862,80.498,484391,0
2015-10-05,81.09,82.462,79.051,82.378,310765,0
2015-10-06,82.209,82.8,81.823,82.35,317960,0
2015-10-07,82.311,83.402,82.311,83.054,503543,0
2015-10-08,84.191,85.761,83.872,85.262,990806,0
2015-10-09,85.412,86.249,84.013,84.521,382235,0
2015-10-12,84.736,85.358,84.689,84.953,468547,0
2015-10-13,85.751,86.757,84.886,86.691,840553,0
2015-10-14,86.907,87.283,86.268,86.409,1050611,0
2015-10-15,86.399,88.514,86.334,86.86,479600,0
2015-10-16,86.86,87.734,86.511,87.434,529082,0
2015-10-19,87.453,88.787,86.925,88.72,400560,0
2015-10-20,88.692,91.023,88.326,88.675,202499,0
2015-10-21,89.248,89.624,87.873,88.326,544195,0
2015-10-22,88.74,89.303,85.178,85.188,1243111,0
2015-10-23,84.878,85.593,84.463,84.953,1023156,0
2015-10-26,85.198,85.393,83.598,83.815,733076,0
2015-10-27,83.815,84.37,83.505,84.135,666248,0
2015-10-28,84.408,85.009,82.922,84.971,554516,0
2015-10-29,84.971,86.503,84.276,84.868,428524,0
2015-10-30,84.925,85.431,84.087,84.332,497159,0
2015-11-02,84.191,85.976,83.852,85.902,402070,0
2015-11-03,84.989,85.883,83.355,85.741,627942,0
2015-11-04,85.629,86.089,85.076,85.666,491301,0
2015-11-05,85.995,87.405,85.451,87.105,615064,0
2015-11-06,86.07,86.249,83.355,84.004,646881,0
2015-11-09,83.112,83.112,81.833,82.32,424760,0
2015-11-10,82.228,83.524,81.993,83.459,286036,0
2015-11-11,83.798,84.238,83.279,83.739,255070,0
2015-11-12,83.561,84.426,83.035,83.402,401708,0
2015-11-13,83.571,83.647,82.048,82.218,371060,0
2015-11-16,82.189,83.327,82.048,83.327,191756,0
2015-11-17,82.876,83.862,82.876,83.112,168771,0
2015-11-18,83.336,83.974,82.698,83.929,320833,0
2015-11-19,84.135,85.102,83.617,84.961,314237,0
2015-11-20,85.243,85.893,84.839,85.611,324878,0
2015-11-23,85.451,86.569,85.393,85.976,182178,0
2015-11-24,85.252,86.55,85.15,85.93,393407,0
2015-11-25,86.137,86.306,85.629,85.995,270393,0
2015-11-27,86.099,87.002,85.818,86.898,290187,0
2015-11-30,87.095,87.217,86.108,86.541,647307,0
2015-12-01,86.541,87.527,86.117,87.443,297955,0
2015-12-02,87.151,87.396,85.348,85.534,402018,0
2015-12-03,85.358,86.052,83.684,83.955,365122,0
2015-12-04,84.173,85.637,84.173,85.319,502586,0
2015-12-07,85.207,85.393,84.238,84.605,330410,0
2015-12-08,84.576,85.272,84.154,84.981,515236,0
2015-12-09,84.558,85.281,83.495,83.852,315939,0
2015-12-10,83.891,84.257,83.149,83.365,443740,0
2015-12-11,83.035,83.71,82.772,83.402,459277,0
2015-12-14,83.204,83.627,82.387,83.384,524015,0
2015-12-15,83.852,84.822,83.449,84.248,490137,0
2015-12-16,84.586,85.715,84.408,85.48,368187,0
2015-12-17,85.646,86.476,85.178,85.384,588674,0
2015-12-18,85.489,85.593,84.107,85.047,646456,0
2015-12-21,85.695,85.751,85.009,85.741,806608,0
2015-12-22,85.958,86.211,85.366,85.47,386735,0
2015-12-23,85.751,85.966,85.188,85.686,227617,0
2015-12-24,85.751,85.94,84.849,85.499,100750,0
2015-12-28,85.358,86.286,85.022,86.231,224992,0
2015-12-29,86.628,87.898,86.43,87.187,385711,0
2015-12-30,87.103,87.5,86.42,86.61,181576,0
2015-12-31,86.667,86.95,85.605,85.634,407359,0
2016-01-04,84.98,85.016,83.831,84.449,551641,0
2016-01-05,84.553,85.979,84.462,85.615,225440,0
2016-01-06,85.016,85.794,84.619,85.036,206542,0
2016-01-07,83.482,84.175,82.222,82.222,374242,0
2016-01-08,82.572,83.041,81.038,81.094,373641,0
2016-01-11,81.075,81.637,80.014,80.079,793531,0
2016-01-12,80.544,80.553,78.706,79.171,627964,0
2016-01-13,79.33,79.681,76.914,77.027,508443,0
2016-01-14,77.19,77.587,76.032,76.771,692114,0
2016-01-15,75.739,76.413,75.198,75.968,769823,0
2016-01-19,78.421,78.421,75.815,76.165,773142,0
2016-01-20,75.256,75.331,71.038,72.452,941557,0
2016-01-21,72.916,73.578,72.309,72.422,794794,0
2016-01-22,73.266,74.399,73.114,74.205,475992,0
2016-01-25,74.166,75.246,73.303,73.417,440252,0
2016-01-26,73.655,74.887,73.655,74.555,644809,0
2016-01-27,74.214,74.659,73.436,73.751,408263,0
2016-01-28,74.148,74.887,73.086,73.598,733502,0
2016-01-29,74.44,75.447,73.598,75.04,905365,0
2016-02-01,74.176,75.427,73.973,74.062,753865,0
2016-02-02,74.773,75.693,72.223,72.27,627461,0
2016-02-03,72.574,72.868,71.286,72.214,501683,0
2016-02-04,72.081,74.005,71.916,72.888,467452,0
2016-02-05,72.565,73.18,72.205,72.545,627743,0
2016-02-08,72.177,72.243,69.853,70.708,413168,0
2016-02-09,69.996,70.291,68.3,68.328,499192,0
2016-02-10,68.687,69.503,68.167,69.04,476195,0
2016-02-11,68.47,68.717,67.599,67.902,751745,0
2016-02-12,68.878,69.04,66.992,68.091,462784,0
2016-02-16,68.546,70.498,68.199,70.129,567049,0
2016-02-17,70.224,71.579,70.139,70.451,352105,0
2016-02-18,70.547,71.721,69.788,70.851,598795,0
2016-02-19,70.434,71.683,70.205,71.047,283042,0
2016-02-22,71.768,72.527,71.693,72.309,289191,0
2016-02-23,71.949,72.981,70.622,72.309,383846,0
2016-02-24,71.758,72.489,71.304,72.309,232468,0
2016-02-25,72.688,74.546,72.688,74.394,500101,0
2016-02-26,74.242,75.181,73.778,74.622,455200,0
2016-02-29,74.632,75.198,74.186,75.02,653330,0
2016-03-01,75.473,77.067,75.058,77.037,446509,0
2016-03-02,76.725,77.047,76.081,76.894,382861,0
2016-03-03,76.811,78.412,76.447,78.402,348741,0
2016-03-04,78.184,79.314,77.749,79.294,379988,0
2016-03-07,79.189,79.274,76.791,79.009,326791,0
2016-03-08,79.038,79.36,78.099,78.733,475807,0
2016-03-09,78.866,79.606,78.365,79.274,288761,0
2016-03-10,79.862,80.118,78.753,79.568,346661,0
2016-03-11,80.184,81.038,79.521,80.933,541683,0
2016-03-14,80.857,81.313,79.521,81.274,277759,0
2016-03-15,80.638,82.78,80.638,82.43,482836,0
2016-03-16,82.013,83.046,81.34,82.99,265182,0
2016-03-17,83.16,84.828,82.866,84.666,329241,0
2016-03-18,84.117,85.331,83.596,83.7,1037502,0
2016-03-21,83.397,84.068,82.543,83.397,657790,0
2016-03-22,82.866,83.945,82.686,83.945,591894,0
2016-03-23,83.596,84.065,83.027,83.871,903699,0
2016-03-24,83.501,83.89,82.876,83.89,488640,0
2016-03-28,84.042,85.444,83.604,85.36,581683,0
2016-03-29,85.386,86.945,84.899,86.898,543406,0
2016-03-30,87.128,87.252,86.071,86.391,271571,0
2016-03-31,86.353,87.146,86.172,86.907,360071,0
2016-04-01,86.468,86.846,85.77,86.592,370101,0
2016-04-04,86.811,87.128,86.277,87.032,304723,0
2016-04-05,86.545,87.099,86.343,87.013,397878,0
2016-04-06,86.821,86.907,85.713,86.381,337875,0
2016-04-07,86.085,86.583,85.51,85.855,400173,0
2016-04-08,86.363,87.777,86.286,86.985,320719,0
2016-04-11,87.128,87.73,86.802,86.811,210145,0
2016-04-12,87.137,88.81,87.055,88.476,501649,0
2016-04-13,88.695,88.695,87.434,88.016,460311,0
2016-04-14,88.093,88.534,87.185,88.361,317103,0
2016-04-15,88.428,89.886,88.285,89.748,473250,0
2016-04-18,89.738,90.073,89.288,89.681,245795,0
2016-04-19,89.806,90.349,89.231,89.7,240566,0
2016-04-20,89.662,89.662,87.811,87.979,432424,0
2016-04-21,88.075,89.241,86.381,87.099,549198,0
2016-04-22,87.347,89.146,86.846,88.638,686008,0
2016-04-25,88.361,89.316,87.921,89.126,507265,0
2016-04-26,89.307,90.054,88.934,89.385,358127,0
2016-04-27,89.528,89.976,88.428,89.624,339689,0
2016-04-28,89.068,89.978,88.782,89.728,308437,0
2016-04-29,89.192,89.718,88.323,88.878,1227891,0
2016-05-02,88.668,90.818,88.361,90.035,1018376,0
2016-05-03,88.973,89.796,88.419,89.584,600945,0
2016-05-04,88.59,91.335,88.59,91.22,650447,0
2016-05-05,91.019,91.469,90.464,91.42,537298,0
2016-05-06,91.22,91.526,89.632,91.46,493393,0
2016-05-09,91.783,92.491,91.182,92.234,586488,0
2016-05-10,92.32,92.454,91.382,91.822,692589,0
2016-05-11,91.793,91.793,89.47,89.862,623054,0
2016-05-12,90.005,90.273,89.192,89.614,498833,0
2016-05-13,89.594,91.153,89.212,90.695,985898,0
2016-05-16,90.627,92.635,90.561,92.09,647611,0
2016-05-17,91.678,92.281,89.862,90.685,607347,0
2016-05-18,90.607,91.584,89.205,90.159,2076810,0
2016-05-19,89.307,89.672,88.419,89.432,397481,0
2016-05-20,89.824,91.489,89.293,91.44,645803,0
2016-05-23,91.728,91.842,90.934,91.526,579584,0
2016-05-24,92.195,94.069,91.24,93.706,2320901,0
2016-05-25,93.744,94.079,92.979,93.955,524054,0
2016-05-26,93.955,93.955,92.234,92.243,889707,0
2016-05-27,92.31,93.133,92.195,92.348,799196,0
2016-05-31,92.33,92.912,90.818,92.654,3786643,0
2016-06-01,92.1,92.664,91.106,92.243,524643,0
2016-06-02,92.253,93.066,91.668,93.028,467112,0
2016-06-03,93.189,94.624,93.028,93.381,511649,0
2016-06-06,93.63,94.122,91.832,92.281,556750,0
2016-06-07,92.654,93.133,92.147,92.31,483094,0
2016-06-08,92.243,93.084,91.917,92.835,449672,0
2016-06-09,92.749,93.983,92.281,93.859,600453,0
2016-06-10,93.342,94.806,92.788,94.28,702980,0
2016-06-13,94.443,95.293,93.916,94.203,576178,0
2016-06-14,94.041,94.414,93.515,93.6,394991,0
2016-06-15,93.744,94.634,93.162,94.145,438093,0
2016-06-16,93.821,94.443,93.189,94.289,359760,0
2016-06-17,93.993,94.672,93.401,93.811,719273,0
2016-06-20,94.567,95.155,93.505,93.63,375028,0
2016-06-21,93.659,94.412,93.332,93.63,533485,0
2016-06-22,93.868,94.289,93.257,94.145,332811,0
2016-06-23,94.605,95.159,94.414,94.892,403016,0
2016-06-24,93.162,95.648,92.396,95.006,678853,0
2016-06-27,94.585,94.996,93.323,94.786,545920,0
2016-06-28,95.182,96.28,94.767,96.261,388235,0
2016-06-29,96.708,98.173,96.708,98.123,382919,0
2016-06-30,98.071,99.85,97.67,99.78,501521,0
2016-07-01,100.07,100.99,99.86,100.49,446393,0
2016-07-05,100.43,101.23,99.93,101.23,326991,0
2016-07-06,100.81,101.6,100.55,101.53,378546,0
2016-07-07,97.65,98.32,96.912,97.623,3723239,0
2016-07-08,98.153,99.407,97.877,99.09,970332,0
2016-07-11,99.417,100.14,98.487,99.98,473692,0
2016-07-12,100.05,100.16,98.901,99.388,770957,0
2016-07-13,99.81,100.68,97.817,100.67,705931,0
2016-07-14,100.08,101.04,99.61,100.01,404129,0
2016-07-15,99.65,100.12,97.66,99.92,401416,0
2016-07-18,100,100.89,99.388,100.77,530243,0
2016-07-19,100.77,101.31,98.941,101.12,465433,0
2016-07-20,101.45,102.54,101.01,102.46,627249,0
2016-07-21,101.76,103.44,101.76,103.33,541915,0
2016-07-22,103.07,105.1,102.9,104.9,751107,0
2016-07-25,105.07,105.48,104.57,105.34,718438,0
2016-07-26,105.64,106.03,105.12,105.31,791437,0
2016-07-27,105.01,106.04,104.46,104.89,936685,0
2016-07-28,104.78,107.38,104.78,107.03,552856,0
2016-07-29,107.15,108.91,106.97,108.25,876312,0
2016-08-01,108.3,108.99,107.75,108.49,634238,0
2016-08-02,108.05,108.86,103.68,105.53,809717,0
2016-08-03,105.56,107.16,104.82,106.77,536817,0
2016-08-04,107.23,108.38,106.64,108.33,512780,0
2016-08-05,108.44,108.49,106.69,107.4,553924,0
2016-08-08,107.29,108.92,107,108.09,576454,0
2016-08-09,107.93,108.72,107.19,108.65,453926,0
2016-08-10,108.74,109.2,106.49,107.11,777330,0
2016-08-11,107.63,107.63,106.02,106.72,554574,0
2016-08-12,106.8,108.49,106.74,108.39,1398932,0
2016-08-15,108.62,109.13,106.37,106.75,661351,0
2016-08-16,106.53,107.15,105.49,105.88,593765,0
2016-08-17,106.02,106.22,105.21,105.59,497713,0
2016-08-18,105.67,106.33,105.59,106.24,390542,0
2016-08-19,106.06,106.06,104.96,105.33,262619,0
2016-08-22,105.33,106.17,104.92,105.94,400861,0
2016-08-23,106.03,106.52,105.52,105.73,478783,0
2016-08-24,105.81,105.92,104.91,105.09,347172,0
2016-08-25,105.31,106.18,105.07,105.29,308257,0
2016-08-26,105.55,106.22,104.02,104.37,362744,0
2016-08-29,105.01,106.09,105.01,105.79,217926,0
2016-08-30,106.01,106.37,104.79,106.32,255985,0
2016-08-31,106.23,106.43,105.86,106.13,771308,0
2016-09-01,106.27,106.43,105.29,106.03,382077,0
2016-09-02,106.55,108.3,106.55,107.82,670552,0
2016-09-06,108.01,108.42,107.48,108.36,447442,0
2016-09-07,108.37,110.4,108.34,110.4,380179,0
2016-09-08,110.04,110.5,109.43,109.49,496249,0
2016-09-09,108.2,108.77,102.13,102.46,900258,0
2016-09-12,102.27,105.3,101.75,104.91,522478,0
2016-09-13,104.51,104.51,100.04,100.67,557773,0
2016-09-14,100.94,101.84,100.47,101.38,305323,0
2016-09-15,101.29,102.07,100.83,101.87,298968,0
2016-09-16,101.16,102.67,100.86,102.42,867638,0
2016-09-19,102.82,104.18,102.4,104.1,362519,0
2016-09-20,104.79,104.79,103.8,104.16,350021,0
2016-09-21,104.48,106.56,103.67,106.39,442937,0
2016-09-22,107.35,109.1,107.35,108.96,433306,0
2016-09-23,108.28,109.64,107.67,109.3,327916,0
2016-09-26,108.85,110.11,108.41,109.7,286613,0
2016-09-27,110.26,110.54,108.32,108.48,264450,0
2016-09-28,108.65,109.72,108.1,109.51,361768,0
2016-09-29,108.89,108.89,106.26,106.59,465300,0
2016-09-30,107.08,107.39,105.44,105.6,696263,0
2016-10-03,105.16,105.34,103.1,103.22,426472,0
2016-10-04,102.93,103.47,101.67,102.45,334759,0
2016-10-05,102.95,103.53,100.36,100.43,312213,0
2016-10-06,99.94,101.3,98.832,101.01,348081,0
2016-10-07,101.57,102.54,100.38,100.86,652822,0
2016-10-10,101.05,102.09,100.92,101.15,301501,0
2016-10-11,101.01,102.32,98.547,98.951,712999,0
2016-10-12,99.03,100.6,99.03,100.24,924702,0
2016-10-13,100.12,101.29,99.477,100.88,875814,0
2016-10-14,100.72,102.35,100.22,100.85,541345,0
2016-10-17,100.84,101.65,100.7,101.11,667397,0
2016-10-18,101.76,102.46,101.12,101.99,953817,0
2016-10-19,101.76,102.25,101.4,102.22,1096726,0
2016-10-20,102.09,103.63,101.95,103.23,376020,0
2016-10-21,102.45,103.71,102.13,103.65,387349,0
2016-10-24,104.94,104.94,102.91,103.62,260210,0
2016-10-25,103.19,104.5,102.49,104.21,440267,0
2016-10-26,103.71,103.71,102.16,103.07,465206,0
2016-10-27,102.93,102.93,101.01,102.06,572427,0
2016-10-28,102.19,102.92,101.41,101.86,304274,0
2016-10-31,102.59,104.9,101.81,104.67,572262,0
2016-11-01,104.31,106.27,102.44,104.22,822724,0
2016-11-02,104.09,104.5,101.4,101.5,665484,0
2016-11-03,101.96,102.03,99.437,99.52,887143,0
2016-11-04,99.57,100.3,98.763,99.99,630900,0
2016-11-07,101.48,103.14,101.05,102.94,352906,0
2016-11-08,103.06,104.31,101.45,103.95,356000,0
2016-11-09,101.65,106.25,100.64,105.88,811269,0
2016-11-10,105.92,107,102.71,102.84,1165545,0
2016-11-11,102.82,104.42,101.24,101.41,766439,0
2016-11-14,101.31,103.22,100.31,103.15,1098668,0
2016-11-15,103.7,105.09,102.17,103.5,512798,0
2016-11-16,103.36,103.91,101.82,103.79,382015,0
2016-11-17,103.71,104.91,103.39,104.18,328068,0
2016-11-18,104.38,104.77,103.86,104.27,300021,0
2016-11-21,104.75,105.72,104.75,105.38,456827,0
2016-11-22,105.86,108.28,105.86,107.84,642462,0
2016-11-23,106.46,107.52,106.09,107.4,490327,0
2016-11-25,107.63,109.09,107.63,108.7,221931,0
2016-11-28,108.79,109.76,108.11,108.86,451066,0
2016-11-29,108.99,110.7,108.31,108.46,718818,0
2016-11-30,107.6,108.07,105.8,106.4,1362421,0
2016-12-01,105.89,106.35,103.01,104.03,696766,0
2016-12-02,104.85,106.81,104.75,105.77,529549,0
2016-12-05,106.55,107.46,106.17,106.86,658441,0
2016-12-06,107.28,108.36,106.64,107.77,826906,0
2016-12-07,107.81,108.33,107.02,107.77,766533,0
2016-12-08,107.07,107.7,106.27,107.4,652630,0
2016-12-09,107.4,107.88,106.02,106.71,534206,0
2016-12-12,106.2,106.8,105.27,106.53,620382,0
2016-12-13,106.95,107.17,104.63,105.81,667480,0
2016-12-14,105.83,106.13,103.62,103.76,629748,0
2016-12-15,103.81,105.23,102.65,102.91,1434472,0
2016-12-16,103.56,105.71,103.24,104.83,1366873,0
2016-12-19,105.55,106.79,104.26,106.46,806288,0
2016-12-20,106.45,107.79,106.17,107.78,407814,0
2016-12-21,107.96,108.56,105.83,105.85,524444,0
2016-12-22,105.78,105.78,103.76,105.35,404437,0
2016-12-23,105.37,106.31,105.18,106.12,161685,0
2016-12-27,106.26,107.62,106,106.44,266102,0
2016-12-28,106.39,106.92,105.65,106.19,330301,0
2016-12-29,106.35,108.22,106.35,108.04,590920,0
2016-12-30,108.25,109.81,107.85,108.72,565427,0
2017-01-03,109.41,109.75,107.54,108.17,434281,0
2017-01-04,108.41,111.15,108.41,110.91,527322,0
2017-01-05,110.16,111.02,108.56,110.52,403621,0
2017-01-06,110.19,110.75,109.7,109.77,482824,0
2017-01-09,110.22,110.43,108.49,108.64,451391,0
2017-01-10,108.47,109,107.64,108.44,353216,0
2017-01-11,108.86,109.25,107.13,107.23,500120,0
2017-01-12,107.35,108.9,105.36,106.93,388504,0
2017-01-13,106.8,107.39,106.45,107.17,239276,0
2017-01-17,107.13,108.29,106.62,108.11,372069,0
2017-01-18,108.09,109.17,107.34,108.61,235573,0
2017-01-19,108.49,108.7,106.47,107.53,356523,0
2017-01-20,107.6,109.22,107.52,108.74,452516,0
2017-01-23,108.54,111.7,108.54,110.96,507264,0
2017-01-24,111.05,112.14,111.05,111.64,526903,0
2017-01-25,111.75,111.85,110.61,110.93,272436,0
2017-01-26,111.04,112.04,110.52,110.83,299955,0
2017-01-27,111.09,111.51,109.54,110.34,442314,0
2017-01-30,109.79,110.11,108.38,109.72,427463,0
2017-01-31,109.28,110.5,107.74,108.41,719770,0
2017-02-01,108.24,109.06,105.84,105.93,616597,0
2017-02-02,106.36,106.76,105.78,106.68,717318,0
2017-02-03,107.62,108.49,106.75,108.23,810530,0
2017-02-06,108.48,110.35,108.29,110.24,1063913,0
2017-02-07,110.23,111.53,110.23,110.78,604486,0
2017-02-08,110.81,112.57,110.13,112.05,681032,0
2017-02-09,112.29,112.95,111.77,112.48,636825,0
2017-02-10,112.42,112.65,111.74,111.89,2699559,0
2017-02-13,112.46,112.46,111.27,111.78,641240,0
2017-02-14,111.43,112.59,110.55,112.48,885100,0
2017-02-15,112.24,112.77,110.94,112.73,518827,0
2017-02-16,112.89,113.85,112.75,113.31,498101,0
2017-02-17,113.11,113.85,112.55,113.85,359951,0
2017-02-21,113.8,115.98,113.38,115.9,496805,0
2017-02-22,116.04,117.04,114.8,115.92,553960,0
2017-02-23,116.34,116.88,115.47,116.29,697041,0
2017-02-24,116.29,117.88,115.93,117.59,600200,0
2017-02-27,117.7,118.33,117.17,117.85,614427,0
2017-02-28,117.86,117.89,116.4,116.72,1021282,0
2017-03-01,116.88,116.88,115.31,115.61,856066,0
2017-03-02,115.43,115.8,113.49,114.47,578339,0
2017-03-03,113.78,115.15,112.66,115.03,432314,0
2017-03-06,114.49,115.34,113.94,114.96,400693,0
2017-03-07,114.83,114.88,114.03,114.62,350210,0
2017-03-08,114.13,114.41,113.13,113.18,527969,0
2017-03-09,113.17,113.74,110.48,111.23,601075,0
2017-03-10,105.52,106.98,105.4,106.45,5556296,0
2017-03-13,106.88,107.61,106.33,106.71,2144441,0
2017-03-14,106.62,106.66,104.57,105.83,1145352,0
2017-03-15,106.07,108.65,105.78,108.01,1624107,0
2017-03-16,107.8,108.38,106.87,107.49,1154243,0
2017-03-17,107.62,108.83,107.48,107.88,16809588,0
2017-03-20,108.04,108.44,107.05,107.59,1538001,0
2017-03-21,108.7,108.93,107.62,108.29,1554877,0
2017-03-22,108.77,109.2,107.15,108.96,841003,0
2017-03-23,108.79,110.46,108.58,109.65,581223,0
2017-03-24,109.68,110.18,108.69,108.94,642350,0
2017-03-27,108.2,109.09,106.61,108.01,1014020,0
2017-03-28,108.14,108.53,106.93,108.26,651229,0
2017-03-29,108.02,108.56,107.49,108.24,520434,0
2017-03-30,108.08,108.71,107.6,108.24,383056,0
2017-03-31,108.26,109.1,108.19,108.94,721906,0
2017-04-03,108.57,109.3,108.27,109.17,568648,0
2017-04-04,109.12,110.14,109.12,109.64,752291,0
2017-04-05,109.67,110.34,109.01,109.37,779425,0
2017-04-06,109.57,110.92,109.04,110.58,860939,0
2017-04-07,110.72,111.08,110.03,110.07,963162,0
2017-04-10,110.15,111.42,110.04,111.15,793711,0
2017-04-11,111.21,112.23,110.62,112,623947,0
2017-04-12,111.92,112.49,111.67,112,470973,0
2017-04-13,111.99,112.74,111.43,111.92,780665,0
2017-04-17,111.99,113.43,111.99,113.42,705589,0
2017-04-18,113.31,113.81,113.02,113.68,512820,0
2017-04-19,113.61,114.36,113.44,114,588230,0
2017-04-20,114,114.36,113.13,114.28,810485,0
2017-04-21,114.27,114.48,113.35,113.77,799947,0
2017-04-24,114.77,114.96,110.88,111.58,727867,0
2017-04-25,111.73,112.86,111.62,112.69,550731,0
2017-04-26,112.37,112.88,111.58,111.96,704565,0
2017-04-27,112.02,112.67,110.93,111.34,326699,0
2017-04-28,111.05,111.05,109.99,110.89,471132,0
2017-05-01,111.17,111.4,110.31,111.2,437085,0
2017-05-02,112.63,114.05,110.42,112.92,895105,0
2017-05-03,113.11,113.11,110.84,111.7,725806,0
2017-05-04,111.01,112.82,110.73,112.64,655155,0
2017-05-05,113.03,113.86,112.55,113.19,440356,0
2017-05-08,113.28,113.87,112.73,113.08,719465,0
2017-05-09,112.96,113.42,111.5,111.9,577815,0
2017-05-10,111.54,113.62,111.5,112.89,486291,0
2017-05-11,112.22,113.7,111.39,113.42,436763,0
2017-05-12,113.27,114.78,112.97,114.19,615230,0
2017-05-15,114.2,115.38,113.94,114.19,669997,0
2017-05-16,114.54,114.56,113.32,114.18,1018895,0
2017-05-17,114.03,116.05,114.03,114.86,845215,0
2017-05-18,114.74,115.82,113.43,115.41,755637,0
2017-05-19,115.26,116.49,115,115.99,486841,0
2017-05-22,116.34,116.96,115.91,116.21,378683,0
2017-05-23,116.4,117.66,116.29,116.91,515369,0
2017-05-24,116.86,117.39,116.55,116.58,518778,0
2017-05-25,117.32,117.32,115.62,115.68,466579,0
2017-05-26,115.77,116.02,115.3,115.59,307911,0
2017-05-30,115.65,115.94,115.07,115.32,361492,0
2017-05-31,115.66,115.88,114.1,115,1481002,0
2017-06-01,114.84,116.43,114.84,116.25,655892,0
2017-06-02,117.07,118.62,116.81,118.32,808547,0
2017-06-05,118.53,118.83,117.93,118.62,568443,0
2017-06-06,118.74,118.98,116.66,116.87,627897,0
2017-06-07,116.93,117.46,116.53,117.18,551061,0
2017-06-08,117.31,117.74,115.46,116.85,537995,0
2017-06-09,116.89,117.63,116.29,116.93,475282,0
2017-06-12,117.1,117.31,116.31,116.91,1079544,0
2017-06-13,116.75,117.22,116.47,116.99,691548,0
2017-06-14,118.23,118.28,116.61,117.27,762305,0
2017-06-15,116.97,117.98,116.8,117.21,876691,0
2017-06-16,117.3,117.46,116.19,116.19,1892819,0
2017-06-19,116.38,117.56,116.33,117.41,1542850,0
2017-06-20,117.67,117.76,115.49,117.55,689984,0
2017-06-21,117.56,117.75,116.72,117.35,672973,0
2017-06-22,117.46,119.88,116.68,119.06,1198697,0
2017-06-23,119.01,119.51,118.62,118.87,1685248,0
2017-06-26,119.26,119.64,118.74,119.54,942951,0
2017-06-27,119.16,120.53,119.02,119.86,808841,0
2017-06-28,120.41,120.66,119.46,119.65,718615,0
2017-06-29,119.19,119.61,117.71,118.12,645883,0
2017-06-30,118.37,120.2,118.12,119.59,793524,0
2017-07-03,120.11,120.27,118.84,120.07,293889,0
2017-07-05,120.07,120.81,119.17,119.47,542488,0
2017-07-06,119.35,119.65,117.29,117.29,447827,0
2017-07-07,117.29,117.78,116.86,117.66,394158,0
2017-07-10,117.86,118.47,116.35,116.35,370353,0
2017-07-11,116.6,117.38,115.35,116.99,441006,0
2017-07-12,117.76,118.98,117.36,118.19,462528,0
2017-07-13,118.32,118.62,117.73,117.86,318257,0
2017-07-14,117.9,119.21,117.9,119.16,275064,0
2017-07-17,119.14,120.35,117.58,120.24,325714,0
2017-07-18,120.25,120.39,119.18,119.82,390239,0
2017-07-19,120.03,121.28,119.77,121.2,346146,0
2017-07-20,121.19,122.28,121.06,121.18,556232,0
2017-07-21,121.14,121.93,119.58,120.11,747637,0
2017-07-24,120.1,120.45,119.62,119.64,794648,0
2017-07-25,119.95,120.29,118.92,119.26,438249,0
2017-07-26,119.41,120.24,118.74,119.94,329900,0
2017-07-27,119.59,120.25,118.76,119.97,413931,0
2017-07-28,119.95,120.45,119.28,119.52,384926,0
2017-07-31,119.89,120.39,119.13,120.36,470570,0
2017-08-01,120.8,122.98,119.62,120.12,542752,0
2017-08-02,119.66,120.42,119.17,119.64,314299,0
2017-08-03,119.46,120.95,118.67,119.9,391574,0
2017-08-04,120.11,121.32,119.39,119.73,351995,0
2017-08-07,119.78,119.84,118.68,119.7,334142,0
2017-08-08,119.11,120.09,118.88,119.74,372554,0
2017-08-09,119.71,120.52,119.52,119.95,280812,0
2017-08-10,119.72,119.85,118.74,119.01,355480,0
2017-08-11,118.8,119.51,118.18,118.68,298918,0
2017-08-14,119.18,121.22,119.18,120.85,352973,0
2017-08-15,120.56,120.76,119.86,120.59,397411,0
2017-08-16,120.84,121.28,120.48,121.01,378002,0
2017-08-17,120.97,121.75,120.76,120.78,346654,0
2017-08-18,120.5,120.5,118.55,119.13,562728,0
2017-08-21,119.4,120.31,119.05,120.2,599814,0
2017-08-22,120.16,120.6,118.95,119.18,645843,0
2017-08-23,119.15,120.29,118.81,120.07,730622,0
2017-08-24,120.34,121.44,120.09,120.38,1291531,0
2017-08-25,121.01,121.11,119.61,119.61,488616,0
2017-08-28,119.82,119.99,118.02,118.43,777887,0
2017-08-29,118.49,119.24,117.76,117.78,709929,0
2017-08-30,117.69,118.99,117.01,118.53,918164,0
2017-08-31,118.84,120.93,118.66,120.42,1041966,0
2017-09-01,120.48,121.05,119.89,120.41,385401,0
2017-09-05,120.55,121.14,119.12,119.57,798078,0
2017-09-06,120.06,120.94,118.79,119.51,618256,0
2017-09-07,119.63,120.37,118.83,119.22,530029,0
2017-09-08,119.15,119.54,117.53,118.49,1172496,0
2017-09-11,119.13,119.93,118.96,119.48,924695,0
2017-09-12,119.69,120.32,118.51,119.12,587734,0
2017-09-13,118.89,119.23,117.98,118.57,882653,0
2017-09-14,118.55,120.17,118.19,119.95,668310,0
2017-09-15,119.63,120.2,118.91,119.64,2247764,0
2017-09-18,119.64,120.16,119.01,119.54,865321,0
2017-09-19,119.54,119.71,118.23,119.12,751816,0
2017-09-20,119.13,119.81,117.71,118.48,542108,0
2017-09-21,118.64,119.11,117.85,118.47,892003,0
2017-09-22,118.72,119.22,116.9,117.2,811759,0
2017-09-25,117.42,118.55,117.16,117.93,866875,0
2017-09-26,118.02,118.45,117.56,118.29,482767,0
2017-09-27,117.76,118.29,116.18,116.7,631186,0
2017-09-28,116.98,117.67,116.26,117.48,458297,0
2017-09-29,117.46,119.02,117.16,118.97,771578,0
2017-10-02,119.19,119.81,118.55,118.74,591855,0
2017-10-03,119.01,119.44,118.425,118.92,551022,0
2017-10-04,118.99,120.19,118.61,120.01,458862,0
2017-10-05,120.13,120.88,120.09,120.38,253978,0
2017-10-06,119.92,120.63,118.67,120.45,377430,0
2017-10-09,120.37,121.205,120.26,120.96,465150,0
2017-10-10,121.19,121.87,120.92,121.81,616638,0
2017-10-11,122.1,122.86,121.76,122.51,456424,0
2017-10-12,122.57,123.64,122.49,123.62,468613,0
2017-10-13,124.28,124.37,123.13,123.66,488793,0
2017-10-16,123.48,124.49,123.01,123.5,529546,0
2017-10-17,123.12,124.11,123.01,124.1,666391,0
2017-10-18,123.61,123.97,122.72,123.17,578695,0
2017-10-19,123.55,123.55,122.28,123.36,588671,0
2017-10-20,123.44,123.44,121.68,122.26,728249,0
2017-10-23,122.58,122.83,121.76,121.96,373110,0
2017-10-24,121.816,122.59,121.43,122.07,423975,0
2017-10-25,121.94,122.765,121.35,122.02,557394,0
2017-10-26,122.75,122.75,121.02,121.73,466331,0
2017-10-27,121.58,122.97,121.57,122.16,491236,0
2017-10-30,122.2,122.25,121.21,121.72,408903,0
2017-10-31,121.28,124.16,120.68,123.96,629265,0
2017-11-01,124.68,125.72,123.93,125.21,630816,0
2017-11-02,125.19,125.99,124.48,124.56,508760,0
2017-11-03,123.97,125.83,123.25,125.3,414288,0
2017-11-06,125.2,126.52,125.2,125.67,453105,0
2017-11-07,125.71,126.62,125.19,126.06,603361,0
2017-11-08,125.73,126.88,125.73,126.23,367837,0
2017-11-09,125.89,126.59,125.47,126.1,331765,0
2017-11-10,125.55,126.67,125.55,126.64,304298,0
