Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.891,40.985,40.428,40.53,18407,0
2005-02-28,41,41.044,40.436,40.443,40555,0
2005-03-01,40.523,40.626,40.328,40.545,27960,0
2005-03-02,40.486,41.058,40.486,41.016,45675,0
2005-03-03,40.834,41.174,40.834,41.095,33633,0
2005-03-04,41.369,42.014,41.369,41.701,123188,0
2005-03-07,41.694,42.047,41.542,41.918,18686,0
2005-03-08,42.143,42.907,42.143,42.893,22698,0
2005-03-09,42.987,43.348,42.958,43.191,37234,0
2005-03-10,43.183,43.521,43.009,43.204,20348,0
2005-03-11,43.152,43.356,42.842,42.893,18407,0
2005-03-14,42.966,43.312,42.966,43.262,18270,0
2005-03-15,43.391,43.694,43.391,43.535,84571,0
2005-03-16,43.674,43.761,43.348,43.448,31283,0
2005-03-17,43.557,43.74,43.448,43.651,39451,0
2005-03-18,43.348,43.527,43.289,43.391,9964,0
2005-03-21,42.893,42.987,42.517,42.641,17164,0
2005-03-22,42.748,43.297,42.748,43.239,23943,0
2005-03-23,42.487,42.587,42.235,42.249,25747,0
2005-03-24,42.408,42.517,42.257,42.342,23669,0
2005-03-28,42.286,42.487,41.968,42.321,26711,0
2005-03-29,42.421,42.769,42.421,42.524,14812,0
2005-03-30,42.54,42.914,42.437,42.828,14948,0
2005-03-31,43.277,43.941,43.277,43.779,32390,0
2005-04-01,43.891,44.18,43.588,43.852,16057,0
2005-04-04,43.761,43.761,43.377,43.377,8028,0
2005-04-05,43.58,43.813,43.565,43.813,15088,0
2005-04-06,43.745,43.883,43.667,43.74,21595,0
2005-04-07,43.852,43.905,43.167,43.218,24640,0
2005-04-08,43.146,43.239,43.001,43.086,20207,0
2005-04-11,43.204,43.297,43.038,43.191,37511,0
2005-04-12,43.139,43.341,42.842,43.262,21868,0
2005-04-13,43.312,43.645,43.269,43.443,15503,0
2005-04-14,43.132,43.405,43.06,43.132,18826,0
2005-04-15,42.888,42.987,42.17,42.264,20764,0
2005-04-18,42.112,42.706,42.112,42.569,18826,0
2005-04-19,42.374,42.706,42.374,42.706,8720,0
2005-04-20,42.23,42.914,42.23,42.62,13700,0
2005-04-21,42.987,43.289,42.987,43.239,40002,0
2005-04-22,43.356,43.623,43.001,43.001,22838,0
2005-04-25,42.952,43.527,42.842,43.326,13009,0
2005-04-26,43.132,43.132,42.627,42.799,20625,0
2005-04-27,42.706,42.872,42.596,42.641,22145,0
2005-04-28,42.574,42.872,42.517,42.872,28374,0
2005-04-29,43.046,43.046,42.706,42.879,16333,0
2005-05-02,43.031,43.485,43.022,43.247,28237,0
2005-05-03,43.262,43.262,42.815,42.893,8720,0
2005-05-04,43.052,43.405,43.052,43.341,12456,0
2005-05-05,43.341,43.469,43.102,43.102,11626,0
2005-05-06,43.204,43.724,43.204,43.724,24086,0
2005-05-09,43.767,44.367,43.767,44.302,17164,0
2005-05-10,44.317,44.496,44.057,44.107,31558,0
2005-05-11,43.818,43.818,43.485,43.588,12318,0
2005-05-12,43.551,43.551,43.038,43.239,12318,0
2005-05-13,43.067,43.067,42.421,42.421,5672,0
2005-05-16,42.517,42.675,42.482,42.509,11490,0
2005-05-17,42.587,42.834,42.562,42.66,17855,0
2005-05-18,42.727,43.031,42.727,42.944,22838,0
2005-05-19,42.907,43.204,42.9,43.204,444171,0
2005-05-20,43.095,43.095,42.921,43.009,20070,0
2005-05-23,42.914,43.348,42.888,43.146,4014,0
2005-05-24,43.218,43.385,42.966,42.966,11073,0
2005-05-25,42.574,42.691,41.824,41.839,18131,0
2005-05-26,41.478,41.478,41.174,41.363,20764,0
2005-05-27,41.376,41.63,41.174,41.578,18270,0
2005-05-31,41.694,42.294,41.694,42.069,69900,0
2005-06-01,41.888,42.126,41.888,42.047,8581,0
2005-06-02,41.934,42.047,41.802,41.802,15638,0
2005-06-03,41.903,42.135,41.737,42.12,12456,0
2005-06-06,42.23,42.524,42.085,42.482,11350,0
2005-06-07,42.482,42.735,42.421,42.627,10106,0
2005-06-08,42.699,43.022,42.699,42.791,152809,0
2005-06-09,42.627,43.218,42.627,42.966,79452,0
2005-06-10,43.255,43.391,43.009,43.074,85125,0
2005-06-13,42.907,43.198,42.872,43.152,26711,0
2005-06-14,43.009,43.218,42.921,42.979,14394,0
2005-06-15,43.341,43.846,43.224,43.637,24776,0
2005-06-16,43.745,43.985,43.565,43.941,12456,0
2005-06-17,44.034,44.433,43.891,44.403,21317,0
2005-06-20,44.222,44.403,44.222,44.403,7612,0
2005-06-21,44.433,44.582,44.433,44.504,12456,0
2005-06-22,44.344,44.996,44.251,44.982,19931,0
2005-06-23,45.008,45.464,45.008,45.443,22422,0
2005-06-24,45.27,45.285,45.002,45.081,27543,0
2005-06-27,44.96,45.182,44.707,45.14,10935,0
2005-06-28,45.016,45.363,44.794,45.228,20070,0
2005-06-29,45.156,45.392,44.923,45.118,24222,0
2005-06-30,45.088,45.228,44.734,44.771,14257,0
2005-07-01,44.576,44.576,44.433,44.467,2630,0
2005-07-05,44.026,44.576,43.932,44.396,15503,0
2005-07-06,44.447,44.454,44.31,44.367,6641,0
2005-07-07,44.317,44.849,44.317,44.648,6641,0
2005-07-08,44.989,45.213,44.951,45.213,62424,0
2005-07-11,45.277,45.748,45.27,45.538,16192,0
2005-07-12,45.703,45.804,45.538,45.544,32250,0
2005-07-13,45.782,45.782,45.524,45.538,8304,0
2005-07-14,45.776,45.861,45.285,45.285,17438,0
2005-07-15,45.111,45.248,45.047,45.206,10520,0
2005-07-18,45.61,46.131,45.61,45.986,21595,0
2005-07-19,45.804,46.259,45.733,45.993,12041,0
2005-07-20,45.919,46.231,45.696,45.993,17997,0
2005-07-21,46.165,46.612,46.165,46.338,8857,0
2005-07-22,46.511,46.599,45.934,46.036,222847,0
2005-07-25,45.876,46.317,45.876,46.274,19516,0
2005-07-26,45.998,46.562,45.782,46.511,18131,0
2005-07-27,46.332,47.508,46.332,47.134,262019,0
2005-07-28,47.069,47.516,47.069,47.467,23115,0
2005-07-29,47.475,47.481,46.982,47.178,246930,0
2005-08-01,47.356,47.821,47.356,47.77,20764,0
2005-08-02,47.77,48.42,47.763,47.943,256067,0
2005-08-03,44.433,44.807,44.071,44.251,541063,0
2005-08-04,43.674,43.852,41.773,42.587,394065,0
2005-08-05,42.105,43.132,41.896,42.555,184921,0
2005-08-08,42.995,43.11,42.286,42.454,61457,0
2005-08-09,42.627,42.712,42.12,42.199,82913,0
2005-08-10,42.349,43.218,42.349,42.872,59375,0
2005-08-11,43.118,43.588,43.022,43.167,69758,0
2005-08-12,43.326,43.437,43.067,43.086,34883,0
2005-08-15,43.06,43.218,42.763,42.842,18961,0
2005-08-16,42.667,42.667,42.097,42.249,60904,0
2005-08-17,41.974,42.085,41.722,41.802,28925,0
2005-08-18,41.578,41.592,41.419,41.505,34883,0
2005-08-19,41.529,42.019,41.529,41.934,16468,0
2005-08-22,42.085,42.335,42.069,42.176,29479,0
2005-08-23,42.077,42.199,41.578,41.672,44848,0
2005-08-24,41.621,42.396,41.621,41.729,65469,0
2005-08-25,41.808,42.815,41.808,42.461,284442,0
2005-08-26,42.587,42.763,42.12,42.329,252192,0
2005-08-29,42.342,42.517,42.278,42.329,23808,0
2005-08-30,42.156,42.509,42.156,42.429,226721,0
2005-08-31,42.446,42.712,42.446,42.667,244854,0
2005-09-01,42.62,43.125,42.569,42.907,21731,0
2005-09-02,42.604,43.022,42.604,43.001,231706,0
2005-09-06,43.086,43.437,42.888,43.21,269079,0
2005-09-07,43.167,43.283,42.979,43.191,408466,0
2005-09-08,43.464,43.6,43.356,43.492,369844,0
2005-09-09,43.674,44.207,43.674,44.004,375654,0
2005-09-12,43.687,43.825,43.631,43.74,440436,0
2005-09-13,44.049,44.982,43.992,44.807,408322,0
2005-09-14,44.849,44.945,44.758,44.923,382161,0
2005-09-15,44.873,45.126,44.837,45.118,379807,0
2005-09-16,45.191,45.228,44.685,44.996,73915,0
2005-09-19,45.031,45.638,45.031,45.501,70175,0
2005-09-20,45.43,46.006,45.313,45.486,87339,0
2005-09-21,45.55,45.674,45.363,45.414,31698,0
2005-09-22,45.524,45.638,45.334,45.342,44848,0
2005-09-23,45.235,45.79,45.22,45.668,22422,0
2005-09-26,45.228,45.494,44.982,45.061,72392,0
2005-09-27,44.778,45.277,44.771,45.206,73498,0
2005-09-28,45.198,45.342,44.62,44.866,45123,0
2005-09-29,44.778,45.031,44.534,44.727,55780,0
2005-09-30,44.894,45.443,44.794,45.14,30177,0
2005-10-03,45.023,45.156,44.909,44.917,22838,0
2005-10-04,44.794,44.837,44.222,44.374,35156,0
2005-10-05,44.137,44.144,43.753,43.86,410259,0
2005-10-06,43.818,43.932,43.588,43.832,31558,0
2005-10-07,44.034,44.381,44,44.171,19102,0
2005-10-10,44.18,44.287,44.079,44.085,3875,0
2005-10-11,44.215,44.222,43.594,43.961,18131,0
2005-10-12,44.251,44.396,43.919,43.977,40002,0
2005-10-13,43.674,43.773,43.21,43.501,41112,0
2005-10-14,43.58,43.58,43.283,43.551,20070,0
2005-10-17,43.588,43.667,43.297,43.543,16747,0
2005-10-18,43.247,43.283,42.921,43.081,23669,0
2005-10-19,43.159,43.508,42.995,43.485,26298,0
2005-10-20,43.448,43.501,43.167,43.255,23388,0
2005-10-21,42.935,43.289,42.879,42.987,24500,0
2005-10-24,43.067,43.398,42.914,43.391,22838,0
2005-10-25,43.891,44,43.492,43.588,25055,0
2005-10-26,43.709,44.114,43.594,43.905,12456,0
2005-10-27,43.905,44.279,43.898,44.034,28374,0
2005-10-28,44.158,44.396,44.137,44.222,23808,0
2005-10-31,44.324,44.734,44.187,44.367,36680,0
2005-11-01,44.367,44.886,44.215,44.886,29621,0
2005-11-02,44.685,44.829,44.519,44.734,25609,0
2005-11-03,44.873,44.88,44.569,44.576,17855,0
2005-11-04,44.72,45.061,44.685,44.866,58967,0
2005-11-07,44.866,45.162,44.786,45.103,22838,0
2005-11-08,44.679,44.714,44.447,44.534,22145,0
2005-11-09,44.23,44.844,44.137,44.758,126374,0
2005-11-10,44.822,44.909,44.467,44.547,53286,0
2005-11-11,44.547,45.148,44.547,45.103,81391,0
2005-11-14,44.945,45.595,44.822,45.422,91073,0
2005-11-15,45.261,45.407,45.047,45.198,101734,0
2005-11-16,45.134,45.435,45.069,45.379,98688,0
2005-11-17,45.486,45.804,45.422,45.443,60074,0
2005-11-18,45.516,45.581,45.239,45.319,24500,0
2005-11-21,45.733,46.006,45.623,46.006,29621,0
2005-11-22,46.064,46.448,45.998,46.383,31144,0
2005-11-23,46.476,46.809,46.439,46.809,23808,0
2005-11-25,47.537,47.568,47.322,47.481,23808,0
2005-11-28,47.395,47.719,46.851,47.062,39033,0
2005-11-29,47.227,47.403,46.99,47.099,13980,0
2005-11-30,47.099,47.227,46.786,46.786,32665,0
2005-12-01,46.831,47.02,45.861,46.628,38896,0
2005-12-02,46.759,47.227,46.562,47.227,39171,0
2005-12-05,47.17,47.508,47.106,47.344,25191,0
2005-12-06,47.459,47.618,47.299,47.495,43460,0
2005-12-07,47.251,47.568,47.126,47.356,46230,0
2005-12-08,47.356,47.467,47.178,47.388,41802,0
2005-12-09,47.315,47.481,47.142,47.191,34602,0
2005-12-12,47.349,47.395,46.88,46.88,42217,0
2005-12-13,46.825,47.206,46.707,47.027,49415,0
2005-12-14,47.17,47.344,46.917,47.126,43045,0
2005-12-15,46.896,47.046,46.612,46.62,25466,0
2005-12-16,47.178,47.459,47.106,47.271,36265,0
2005-12-19,47.495,47.662,47.315,47.388,42492,0
2005-12-20,47.344,47.537,47.178,47.395,38617,0
2005-12-21,47.554,48.651,47.554,48.637,76405,0
2005-12-22,48.404,48.7,48.269,48.404,356418,0
2005-12-23,47.994,48.05,47.681,47.914,54399,0
2005-12-27,47.914,47.994,47.595,47.595,6920,0
2005-12-28,47.681,47.971,47.422,47.681,24912,0
2005-12-29,47.503,47.647,47.395,47.647,17721,0
2005-12-30,47.537,47.69,47.265,47.537,22010,0
2006-01-03,47.403,48.588,47.403,48.39,68379,0
2006-01-04,48.685,49.085,48.549,49.085,41522,0
2006-01-05,48.685,48.947,48.579,48.747,84708,0
2006-01-06,48.819,48.983,48.651,48.939,50244,0
2006-01-09,48.457,49.042,48.39,48.859,52460,0
2006-01-10,48.91,49.229,48.78,49.113,39867,0
2006-01-11,49.49,50.368,49.46,50.212,59242,0
2006-01-12,49.922,50.277,49.452,49.561,74607,0
2006-01-13,49.671,50.008,49.54,49.808,48583,0
2006-01-17,50.319,50.416,50.205,50.27,46648,0
2006-01-18,49.777,49.808,49.056,49.532,62009,0
2006-01-19,49.496,49.85,49.272,49.704,23943,0
2006-01-20,49.777,50.328,49.777,50.008,36953,0
2006-01-23,50.002,50.29,49.85,50.145,38341,0
2006-01-24,49.424,49.554,49.113,49.192,64087,0
2006-01-25,49.237,49.561,49.017,49.179,33080,0
2006-01-26,49.272,49.777,49.085,49.777,35850,0
2006-01-27,49.777,50.818,49.582,50.508,59103,0
2006-01-30,50.471,50.543,50.125,50.449,36953,0
2006-01-31,50.359,50.862,50.189,50.537,90243,0
2006-02-01,50.557,50.739,50.494,50.725,190735,0
2006-02-02,50.471,50.471,50.103,50.162,35019,0
2006-02-03,50.059,50.298,49.936,50.298,35572,0
2006-02-06,50.205,50.416,50.11,50.196,28925,0
2006-02-07,49.887,50.016,49.446,49.554,29206,0
2006-02-08,49.547,49.663,49.049,49.229,39451,0
2006-02-09,49.698,49.828,49.424,49.561,108793,0
2006-02-10,49.561,49.649,49.113,49.49,38617,0
2006-02-13,49.374,49.388,48.685,48.772,25330,0
2006-02-14,48.91,48.932,48.588,48.812,21595,0
2006-02-15,48.819,48.963,48.477,48.731,17027,0
2006-02-16,48.764,48.852,48.606,48.78,13009,0
2006-02-17,48.812,49.206,48.812,48.977,12041,0
2006-02-21,49.056,49.634,49.056,49.634,26298,0
2006-02-22,49.452,49.575,49.3,49.452,19791,0
2006-02-23,49.547,49.784,49.309,49.503,32665,0
2006-02-24,49.417,50.039,49.417,49.922,25191,0
2006-02-27,50.008,50.934,50.008,50.709,20625,0
2006-02-28,50.789,50.898,50.501,50.701,42217,0
2006-03-01,50.501,50.688,50.359,50.628,21595,0
2006-03-02,51.852,51.98,51.658,51.897,51353,0
2006-03-03,51.897,53.239,51.897,53.001,142566,0
2006-03-06,52.906,53.311,52.429,53.152,60762,0
2006-03-07,52.559,52.921,52.41,52.683,27127,0
2006-03-08,52.378,52.777,52.337,52.712,35295,0
2006-03-09,52.595,52.957,52.489,52.609,19380,0
2006-03-10,52.496,52.819,52.459,52.617,21595,0
2006-03-13,52.435,52.466,52.149,52.349,45402,0
2006-03-14,52.162,52.963,52.162,52.943,17301,0
2006-03-15,53.029,53.174,52.771,53.13,21868,0
2006-03-16,53.066,53.5,52.957,53.109,25191,0
2006-03-17,52.921,52.935,52.429,52.443,22010,0
2006-03-20,52.378,52.969,52.169,52.763,23669,0
2006-03-21,52.668,52.812,52.33,52.41,20901,0
2006-03-22,52.199,52.712,52.132,52.712,28649,0
2006-03-23,52.712,52.957,52.416,52.957,30449,0
2006-03-24,52.395,52.602,52.249,52.429,29344,0
2006-03-27,52.307,52.443,51.888,52.349,26436,0
2006-03-28,52.212,52.79,52.184,52.747,53983,0
2006-03-29,52.697,53.015,52.475,52.943,39451,0
2006-03-30,53.348,53.672,53.029,53.167,39309,0
2006-03-31,52.537,53.557,52.429,53.224,72392,0
2006-04-03,53.081,53.081,52.299,52.395,48583,0
2006-04-04,52.323,52.704,52.199,52.595,28649,0
2006-04-05,52.595,52.963,52.257,52.963,29479,0
2006-04-06,53.066,53.607,52.718,53.441,46783,0
2006-04-07,53.723,53.953,53.202,53.305,31283,0
2006-04-10,53.311,53.318,52.87,52.87,22282,0
2006-04-11,52.704,52.906,52.429,52.64,32390,0
2006-04-12,52.595,52.595,51.526,51.736,36953,0
2006-04-13,51.54,52.203,51.331,52.105,35156,0
2006-04-17,52.169,52.416,52.047,52.315,19791,0
2006-04-18,52.378,52.647,52.299,52.545,31558,0
2006-04-19,52.582,53.23,52.524,53.224,22561,0
2006-04-20,53.087,53.573,52.95,53.477,67410,0
2006-04-21,53.564,53.614,53.05,53.361,26298,0
2006-04-24,52.957,53.404,52.957,53.305,10243,0
2006-04-25,53.397,53.666,53.368,53.521,18131,0
2006-04-26,53.822,53.822,53.282,53.614,35295,0
2006-04-27,53.441,53.941,53.441,53.723,30730,0
2006-04-28,53.781,53.934,53.429,53.462,40692,0
2006-05-01,54.006,54.047,53.493,53.802,26022,0
2006-05-02,53.715,53.941,53.592,53.941,24086,0
2006-05-03,53.96,54.22,53.548,53.847,31698,0
2006-05-04,53.672,53.738,53.202,53.42,23669,0
2006-05-05,53.462,54.502,53.412,54.295,40555,0
2006-05-08,53.934,54.459,53.802,54.315,42909,0
2006-05-09,54.401,54.749,53.967,53.975,34464,0
2006-05-10,54.019,54.661,54.006,54.38,31836,0
2006-05-11,54.115,54.244,52.943,52.978,53286,0
2006-05-12,52.554,53.658,52.515,53.651,41938,0
2006-05-15,53.009,53.614,52.957,53.526,40972,0
2006-05-16,53.751,54.481,53.751,54.481,44984,0
2006-05-17,54.171,54.589,53.5,53.636,78205,0
2006-05-18,53.462,53.695,52.113,52.29,40555,0
2006-05-19,52.29,52.387,51.56,52.091,42077,0
2006-05-22,51.836,51.836,51.383,51.78,18961,0
2006-05-23,51.708,52.192,51.569,51.569,24500,0
2006-05-24,51.497,52.053,51.36,51.908,31558,0
2006-05-25,52.559,53.182,52.559,52.899,40972,0
2006-05-26,53.081,53.138,52.617,52.74,21176,0
2006-05-30,53.182,53.811,53.144,53.58,28374,0
2006-05-31,53.644,53.706,52.935,53.144,43603,0
2006-06-01,51.8,52.083,51.592,51.939,49136,0
2006-06-02,52.019,52.132,51.36,51.641,45539,0
2006-06-05,51.619,51.619,50.776,50.818,47476,0
2006-06-06,50.359,50.416,49.757,50.248,64641,0
2006-06-07,51.316,51.447,50.285,50.753,34602,0
2006-06-08,50.335,50.732,50.117,50.616,58000,0
2006-06-09,51.482,51.7,51.129,51.497,41802,0
2006-06-12,51.954,52.083,51.534,51.874,54399,0
2006-06-13,51.482,51.482,49.77,49.922,52460,0
2006-06-14,49.93,49.93,48.812,49.417,50385,0
2006-06-15,49.598,49.85,48.955,49.331,63532,0
2006-06-16,48.91,49.857,48.846,49.532,65330,0
2006-06-19,49.336,49.763,48.764,49.404,54256,0
2006-06-20,49.777,49.994,48.963,49.192,27821,0
2006-06-21,48.983,49.54,48.651,48.859,55922,0
2006-06-22,48.621,49.316,48.621,48.852,53286,0
2006-06-23,48.298,49.265,48.298,48.852,74741,0
2006-06-26,48.5,48.637,48.123,48.412,80834,0
2006-06-27,48.325,48.333,47.602,47.662,27543,0
2006-06-28,47.757,47.77,47.155,47.583,59375,0
2006-06-29,48.165,48.796,47.436,48.796,63532,0
2006-06-30,48.977,49.179,48.333,48.491,61457,0
2006-07-03,48.601,48.846,48.483,48.846,18826,0
2006-07-05,48.788,48.788,48.362,48.549,55225,0
2006-07-06,48.572,49.165,48.565,48.955,72115,0
2006-07-07,49.017,49.917,48.876,49.837,71835,0
2006-07-10,49.575,50.023,49.129,50.016,29479,0
2006-07-11,49.814,50.604,49.626,50.27,44293,0
2006-07-12,50.139,50.139,49.671,49.763,39867,0
2006-07-13,49.561,49.887,49.293,49.634,49966,0
2006-07-14,49.605,49.887,48.876,49.367,36399,0
2006-07-17,49.129,49.129,48.558,48.606,28237,0
2006-07-18,48.764,49.062,48.428,48.825,18826,0
2006-07-19,48.7,49.85,48.7,49.85,27682,0
2006-07-20,49.821,49.974,49.129,49.186,28925,0
2006-07-21,49.344,49.619,49.245,49.424,20901,0
2006-07-24,49.634,49.902,49.496,49.641,53152,0
2006-07-25,49.663,50.255,49.663,50.233,31283,0
2006-07-26,50.233,50.709,50.139,50.304,28099,0
2006-07-27,50.581,50.581,49.431,49.721,61457,0
2006-07-28,50.189,50.479,49.77,49.864,53286,0
2006-07-31,49.864,50.047,49.229,49.452,56887,0
2006-08-01,49.214,49.801,48.947,49.784,66994,0
2006-08-02,49.801,50.241,49.713,50.132,27960,0
2006-08-03,49.994,51.043,49.994,50.797,85541,0
2006-08-04,51.093,51.166,50.217,50.636,39586,0
2006-08-07,50.753,50.753,50.636,50.653,6641,0
2006-08-08,51.093,51.469,50.891,51.375,71700,0
2006-08-09,51.489,52.053,51.232,51.274,38063,0
2006-08-10,51.225,51.274,50.508,50.825,32114,0
2006-08-11,50.906,51.193,50.906,51.073,32114,0
2006-08-14,51.006,51.129,50.43,50.621,29206,0
2006-08-15,50.934,51.1,50.803,50.955,19516,0
2006-08-16,51.439,51.815,51.439,51.708,24222,0
2006-08-17,51.764,52.74,51.722,52.704,70175,0
2006-08-18,52.725,53.462,52.284,52.588,45123,0
2006-08-21,52.647,53.666,52.647,53.247,47061,0
2006-08-22,53.325,53.831,53.318,53.42,40972,0
2006-08-23,53.731,54.227,53.715,53.991,36680,0
2006-08-24,54.33,54.548,54.207,54.474,30730,0
2006-08-25,54.452,54.497,53.607,53.68,30177,0
2006-08-28,53.998,54.344,53.68,53.998,47891,0
2006-08-29,53.926,53.983,53.21,53.412,20348,0
2006-08-30,53.404,53.477,53.072,53.117,20348,0
2006-08-31,53.454,53.469,52.37,52.489,53703,0
2006-09-01,52.489,53.087,52.489,52.712,35432,0
2006-09-05,52.475,52.812,52.37,52.595,35850,0
2006-09-06,52.466,52.704,52.155,52.602,156684,0
2006-09-07,52.524,52.568,51.742,52.241,233503,0
2006-09-08,52.132,52.29,51.867,52.14,73084,0
2006-09-11,52.155,52.315,51.521,51.923,38896,0
2006-09-12,52.118,52.732,52.053,52.481,61319,0
2006-09-13,52.402,52.812,51.86,52.647,32665,0
2006-09-14,52.856,53.029,52.588,52.914,22698,0
2006-09-15,52.884,53.182,52.812,52.87,13287,0
2006-09-18,52.957,53.592,52.957,53.526,31974,0
2006-09-19,53.296,53.573,53.087,53.261,21317,0
2006-09-20,53.354,54.187,53.354,53.811,84018,0
2006-09-21,54.164,54.612,54.164,54.497,37649,0
2006-09-22,54.676,54.728,54.258,54.416,23669,0
2006-09-25,54.502,55.24,54.401,55.079,38341,0
2006-09-26,54.684,54.826,53.953,54.393,33080,0
2006-09-27,54.452,54.728,54.279,54.669,15638,0
2006-09-28,54.793,55.318,54.736,55.225,36124,0
2006-09-29,54.597,55.088,54.44,54.691,55922,0
2006-10-02,54.639,55.881,54.639,55.876,47614,0
2006-10-03,55.414,55.745,55.414,55.492,28649,0
2006-10-04,55.225,55.262,54.886,55.184,31558,0
2006-10-05,55.19,55.19,54.661,54.728,36399,0
2006-10-06,54.72,54.786,54.386,54.786,22561,0
2006-10-09,54.761,54.819,54.524,54.554,15915,0
2006-10-10,54.562,54.562,53.786,54.006,50102,0
2006-10-11,53.644,53.706,52.763,52.877,40142,0
2006-10-12,53.101,53.296,52.87,53.268,34602,0
2006-10-13,53.197,53.521,52.884,53.152,27682,0
2006-10-16,53.5,53.767,53.144,53.767,20070,0
2006-10-17,53.651,53.811,53.158,53.557,21868,0
2006-10-18,53.811,54.006,53.448,53.751,11210,0
2006-10-19,53.831,54.621,53.802,54.574,258143,0
2006-10-20,55.032,55.071,54.562,54.648,30311,0
2006-10-23,54.691,55.088,54.691,54.914,31698,0
2006-10-24,54.621,55.462,54.621,55.39,31283,0
2006-10-25,55.196,56.012,55.071,56.012,38896,0
2006-10-26,55.985,56.708,55.978,56.576,63257,0
2006-10-27,56.678,56.844,56.41,56.483,30591,0
2006-10-30,56.064,56.366,55.985,56.087,15362,0
2006-10-31,56.424,56.519,56.184,56.265,219384,0
2006-11-01,55.382,56.764,55.382,56.686,58548,0
2006-11-02,56.8,58.057,56.547,57.897,73771,0
2006-11-03,58.331,58.396,57.2,57.299,31007,0
2006-11-06,57.074,57.903,57.046,57.723,90521,0
2006-11-07,58.023,58.064,57.176,57.234,43876,0
2006-11-08,57.111,57.343,56.974,57.147,40417,0
2006-11-09,56.836,57.639,56.583,57.357,127893,0
2006-11-10,57.29,57.408,56.895,57.147,139107,0
2006-11-13,56.914,57.068,56.794,56.914,54675,0
2006-11-14,57.183,57.537,57.126,57.225,46920,0
2006-11-15,57.443,58.194,57.363,58.101,58548,0
2006-11-16,58.441,58.519,58.028,58.115,55366,0
2006-11-17,57.51,58.174,57.134,58.093,57029,0
2006-11-20,57.97,58.318,57.944,58.028,43322,0
2006-11-21,58.037,58.498,57.465,58.261,52599,0
2006-11-22,58.583,58.809,58.15,58.312,26711,0
2006-11-24,58.752,59.235,58.752,59.112,12318,0
2006-11-27,59.207,59.25,58.441,59.055,66024,0
2006-11-28,58.557,58.713,57.705,57.73,98554,0
2006-11-29,57.552,57.552,57.033,57.219,64641,0
2006-11-30,57.234,57.234,56.814,56.922,52736,0
2006-12-01,56.914,57.111,56.231,56.844,40417,0
2006-12-04,57.225,57.666,57.191,57.666,26579,0
2006-12-05,57.698,58.542,57.588,58.327,38755,0
2006-12-06,58.158,58.63,58.115,58.174,31144,0
2006-12-07,58.845,59.647,58.845,59.647,51906,0
2006-12-08,60.976,61.048,60.507,60.976,88863,0
2006-12-11,60.709,60.912,60.412,60.622,54675,0
2006-12-12,59.93,60.61,59.93,60.61,46920,0
2006-12-13,60.61,60.796,60.412,60.55,25884,0
2006-12-14,60.92,61.33,60.695,61.127,46783,0
2006-12-15,61.31,61.627,61.086,61.374,37649,0
2006-12-18,61.471,62.156,61.251,61.548,87198,0
2006-12-19,61.503,61.791,61.295,61.668,34464,0
2006-12-20,62.016,62.652,62.016,62.254,42909,0
2006-12-21,62.134,62.134,61.127,61.553,70450,0
2006-12-22,61.302,61.633,61.094,61.323,98968,0
2006-12-26,60.76,60.866,60.76,60.866,4982,0
2006-12-27,61.152,61.779,61.152,61.33,61179,0
2006-12-28,61.302,61.527,61.207,61.251,34187,0
2006-12-29,61.257,61.455,60.897,60.897,36953,0
2007-01-03,61.323,61.741,60.616,61.079,68235,0
2007-01-04,61.027,61.357,59.755,60.484,81112,0
2007-01-05,60.435,60.976,60.285,60.724,32528,0
2007-01-08,60.732,61.033,60.658,60.76,32528,0
2007-01-09,60.412,60.824,60.224,60.716,371644,0
2007-01-10,60.278,60.688,60.15,60.601,35432,0
2007-01-11,60.515,61.152,60.219,60.435,48583,0
2007-01-12,61.143,61.286,60.776,60.847,60628,0
2007-01-16,61.295,61.397,60.889,60.99,49415,0
2007-01-17,61.374,61.756,61.237,61.756,57305,0
2007-01-18,61.829,62.624,61.729,61.969,77653,0
2007-01-19,62.328,62.58,62.088,62.412,58548,0
2007-01-22,62.298,62.566,61.534,61.62,68931,0
2007-01-23,61.692,61.851,61.518,61.7,36399,0
2007-01-24,61.808,62.314,61.808,61.99,58272,0
2007-01-25,62.023,62.278,61.721,61.88,37234,0
2007-01-26,62.233,62.674,62.088,62.466,32390,0
2007-01-29,62.713,62.73,62.061,62.278,41112,0
2007-01-30,62.159,62.226,61.913,62.167,47197,0
2007-01-31,62.126,62.355,61.649,61.88,127617,0
2007-02-01,62.095,62.746,62.088,62.283,131355,0
2007-02-02,62.095,62.314,62.023,62.126,45539,0
2007-02-05,62.001,62.501,62.001,62.355,27268,0
2007-02-06,62.355,62.646,62.075,62.262,27543,0
2007-02-07,62.233,62.574,61.982,62.082,30032,0
2007-02-08,61.975,62.159,61.765,61.99,40002,0
2007-02-09,62.109,62.408,61.756,61.91,90800,0
2007-02-12,62.075,62.082,61.649,61.721,112811,0
2007-02-13,61.99,63.007,61.99,62.81,58290,0
2007-02-14,63.195,63.195,62.891,63.015,73084,0
2007-02-15,63.163,63.759,63.163,63.759,35850,0
2007-02-16,63.765,63.824,63.281,63.499,26855,0
2007-02-20,63.454,64.507,63.396,64.221,239317,0
2007-02-21,64.301,64.82,64.301,64.631,42492,0
2007-02-22,64.719,64.847,64.134,64.387,41247,0
2007-02-23,64.719,64.877,64.256,64.409,29758,0
2007-02-26,64.567,64.761,64.301,64.728,38058,0
2007-02-27,64.155,64.256,62.24,62.609,76405,0
2007-02-28,62.588,62.803,60.925,62.101,101877,0
2007-03-01,60.788,62.753,60.751,61.913,143535,0
2007-03-02,61.207,62.574,61.207,61.583,48028,0
2007-03-05,61.048,61.33,60.652,60.751,86369,0
2007-03-06,61.871,62.278,61.706,62.038,50936,0
2007-03-07,61.92,62.854,61.88,62.524,58000,0
2007-03-08,62.348,62.674,62.101,62.632,40972,0
2007-03-09,63.092,63.65,63.065,63.419,57029,0
2007-03-12,63.361,63.572,63.274,63.52,35019,0
2007-03-13,63.352,63.714,62.348,62.58,32114,0
2007-03-14,62.624,62.624,61.553,62.118,37234,0
2007-03-15,62.254,62.53,61.503,61.829,68235,0
2007-03-16,61.969,62.412,61.481,61.575,50102,0
2007-03-19,61.975,62.428,61.633,62.298,55225,0
2007-03-20,62.992,63.425,62.652,63.1,41802,0
2007-03-21,63.26,64.213,63.073,63.867,66300,0
2007-03-22,63.612,64.631,63.287,63.412,74467,0
2007-03-23,63.539,63.98,63.491,63.722,52460,0
2007-03-26,63.361,63.579,63,63.366,62703,0
2007-03-27,63.448,63.728,63.171,63.404,22282,0
2007-03-28,62.957,63.238,62.53,62.609,37234,0
2007-03-29,62.949,63.252,62.595,62.984,46230,0
2007-03-30,63.022,63.073,62.652,62.674,46920,0
2007-04-02,62.719,63.267,62.719,63.171,35712,0
2007-04-03,63.267,63.636,62.976,63.057,32665,0
2007-04-04,63.195,63.375,62.97,63.238,27127,0
2007-04-05,63.572,63.692,63.31,63.361,27127,0
2007-04-09,63.425,63.657,63.389,63.657,29621,0
2007-04-10,63.579,63.924,62.957,63.08,66994,0
2007-04-11,63.26,63.584,63.035,63.483,41247,0
2007-04-12,63.606,64.083,63.274,63.765,40417,0
2007-04-13,63.65,63.793,63.202,63.592,41522,0
2007-04-16,63.687,63.916,63.612,63.744,37649,0
2007-04-17,63.809,63.932,63.303,63.505,95786,0
2007-04-18,63.572,63.997,63.572,63.867,40002,0
2007-04-19,63.572,63.679,63.432,63.491,26711,0
2007-04-20,63.948,64.301,63.948,64.235,30591,0
2007-04-23,64.213,64.256,63.736,64.012,41112,0
2007-04-24,63.91,64.334,63.612,63.636,49275,0
2007-04-25,63.916,64.155,63.706,64.155,35295,0
2007-04-26,63.901,64.155,63.505,63.505,25747,0
2007-04-27,63.483,64.025,63.333,63.46,59656,0
2007-04-30,63.91,64.522,63.672,63.888,79033,0
2007-05-01,64.047,64.357,63.252,64.041,64501,0
2007-05-02,63.973,64.515,63.687,64.329,34049,0
2007-05-03,64.522,65.102,64.522,64.775,55780,0
2007-05-04,65.053,65.759,64.957,65.463,29479,0
2007-05-07,65.888,66.856,65.629,66.489,69900,0
2007-05-08,66.352,66.966,66.186,66.966,48722,0
2007-05-09,66.67,67.298,66.489,66.96,34883,0
2007-05-10,66.786,66.791,65.969,66.372,36819,0
2007-05-11,66.062,66.864,66.062,66.864,26579,0
2007-05-14,66.988,67.876,66.988,67.768,35987,0
2007-05-15,68.099,68.888,68.099,68.332,39867,0
2007-05-16,68.338,69.075,68.301,69.024,34602,0
2007-05-17,69.098,70.13,69.024,69.877,44848,0
2007-05-18,70.203,70.252,69.69,70.11,49136,0
2007-05-21,70.203,70.203,69.849,70.071,8028,0
2007-05-22,70.11,70.888,70.093,70.831,41664,0
2007-05-23,71.314,71.561,70.635,71.206,40692,0
2007-05-24,71.576,71.683,70.434,70.578,40276,0
2007-05-25,70.903,71.762,70.903,71.02,48444,0
2007-05-29,71.235,71.95,70.903,70.975,49832,0
2007-05-30,70.788,71.538,70.621,71.524,27543,0
2007-05-31,71.524,71.798,69.29,69.409,126924,0
2007-06-01,69.562,69.914,68.988,69.702,76131,0
2007-06-04,69.155,69.431,68.317,69.016,131491,0
2007-06-05,69.235,69.276,68.18,68.325,78482,0
2007-06-06,68.325,68.325,67.485,67.674,59656,0
2007-06-07,67.601,67.601,66.02,66.093,81940,0
2007-06-08,66.266,67.305,66.07,67.161,102564,0
2007-06-11,67.305,67.724,67.109,67.451,44431,0
2007-06-12,67.002,67.096,66.214,66.214,65884,0
2007-06-13,66.242,66.611,65.732,66.611,36819,0
2007-06-14,66.791,66.966,65.862,66.33,41664,0
2007-06-15,66.649,66.903,66.236,66.624,48583,0
2007-06-18,66.33,66.576,66.04,66.314,41112,0
2007-06-19,66.467,66.54,65.732,65.888,60904,0
2007-06-20,65.678,66.191,65.413,65.58,57029,0
2007-06-21,65.158,65.413,64.364,64.683,93708,0
2007-06-22,64.974,65.732,64.885,65.709,91354,0
2007-06-25,65.528,66.526,65.528,66.198,138969,0
2007-06-26,66.251,66.323,65.223,65.448,77371,0
2007-06-27,65.339,65.363,64.655,65.062,64914,0
2007-06-28,65.31,66.047,65.31,65.544,57718,0
2007-06-29,65.276,65.304,64.719,64.749,103254,0
2007-07-02,65.47,65.492,64.847,65.31,53013,0
2007-07-03,65.674,66.047,65.486,65.969,33915,0
2007-07-05,65.383,65.723,65.238,65.39,54120,0
2007-07-06,65.535,65.881,65.442,65.674,48444,0
2007-07-09,65.196,65.833,65.065,65.093,140213,0
2007-07-10,64.689,65.486,64.618,64.994,106025,0
2007-07-11,64.754,65.231,64.176,65.205,127341,0
2007-07-12,65.745,67.002,65.745,67.002,106440,0
2007-07-13,67.139,67.644,67.125,67.631,96340,0
2007-07-16,67.466,68.165,67.392,67.904,113640,0
2007-07-17,67.911,68.194,67.861,67.991,73221,0
2007-07-18,67.781,68.626,66.743,67.291,115438,0
2007-07-19,67.579,67.631,67.155,67.155,75022,0
2007-07-20,66.994,67.696,66.664,66.713,144089,0
2007-07-23,67.075,67.075,66.158,66.323,88306,0
2007-07-24,66.438,66.641,65.428,65.442,170802,0
2007-07-25,65.765,66.445,64.982,65.556,218832,0
2007-07-26,64.589,64.589,62.53,63.612,454828,0
2007-07-27,63.333,63.91,62.84,63.246,354895,0
2007-07-30,63.195,63.195,61.863,62.501,347694,0
2007-07-31,63.389,63.539,62.543,62.87,293161,0
2007-08-01,62.444,62.911,61.178,61.784,461333,0
2007-08-02,62.101,63.404,62.101,62.738,191149,0
2007-08-03,62.666,62.713,61.422,61.784,237519,0
2007-08-06,61.784,62.713,61.343,62.713,54948,0
2007-08-07,62.458,63.366,61.663,62.226,246373,0
2007-08-08,62.942,64.229,62.942,63.714,336901,0
2007-08-09,62.198,63.31,61.055,61.136,369704,0
2007-08-10,61.136,61.136,59.07,59.77,500366,0
2007-08-13,63.137,63.137,60.84,60.912,396279,0
2007-08-14,60.768,60.768,58.571,59.129,459536,0
2007-08-15,58.448,60.456,57.818,58.28,363891,0
2007-08-16,58.377,60.456,58.238,60.429,556701,0
2007-08-17,61.935,63.16,61.553,62.566,210804,0
2007-08-20,63.533,63.91,62.159,63.46,229075,0
2007-08-21,63.281,63.679,62.848,63.425,77788,0
2007-08-22,64.481,64.481,63.665,64.341,169835,0
2007-08-23,65.667,65.693,64.105,64.957,153502,0
2007-08-24,65.181,65.375,64.703,65.181,190183,0
2007-08-27,65.181,65.375,64.683,64.982,113226,0
2007-08-28,64.372,64.539,62.927,62.963,343407,0
2007-08-29,63.692,64.198,63.396,63.939,113916,0
2007-08-30,63.539,65.809,63.333,64.696,260076,0
2007-08-31,65.635,66.125,65.22,65.556,183124,0
2007-09-04,65.809,66.07,65.506,66.047,164023,0
2007-09-05,65.499,66.033,65.139,65.499,186026,0
2007-09-06,65.223,65.371,64.982,65.252,134955,0
2007-09-07,64.703,65.062,64.322,64.815,185474,0
2007-09-10,64.546,65.723,64.443,65.324,153087,0
2007-09-11,66.364,66.749,65.608,65.913,162497,0
2007-09-12,66.387,67.117,65.969,66.791,127341,0
2007-09-13,67.023,67.132,66.806,66.871,99938,0
2007-09-14,66.786,67.002,66.43,66.755,214125,0
2007-09-17,67.06,67.225,66.633,67.125,103672,0
2007-09-18,67.804,69.263,67.595,69.162,336901,0
2007-09-19,69.263,70.159,69.263,69.742,232672,0
2007-09-20,70.65,70.975,69.833,70.159,193365,0
2007-09-21,70.613,70.903,69.994,70.73,132881,0
2007-09-24,71.074,71.074,70.569,70.766,110313,0
2007-09-25,71.258,71.633,70.448,71.436,241534,0
2007-09-26,71.228,71.228,70.442,70.578,168170,0
2007-09-27,71.068,71.988,71.068,71.798,152947,0
2007-09-28,71.957,72.362,71.633,72.226,166651,0
2007-10-01,72.189,73.343,72.18,73.343,232672,0
2007-10-02,72.536,73.758,72.421,73.713,203055,0
2007-10-03,73.693,74.697,73.441,73.771,196548,0
2007-10-04,74.132,74.514,73.455,74.422,138414,0
2007-10-05,75.484,76.272,75.08,75.974,219526,0
2007-10-08,76.099,76.099,75.303,75.815,27408,0
2007-10-09,75.123,75.974,74.631,75.708,106995,0
2007-10-10,75.593,76.233,75.021,75.708,138551,0
2007-10-11,76.083,76.365,75.338,75.368,182017,0
2007-10-12,75.621,76.676,75.505,76.638,148243,0
2007-10-15,76.631,76.661,75.411,75.7,194334,0
2007-10-16,75.542,75.542,74.408,74.408,150181,0
2007-10-17,75.123,75.123,73.875,74.25,172048,0
2007-10-18,73.858,73.858,72.875,73.449,191980,0
2007-10-19,73.807,73.807,72.246,72.412,176617,0
2007-10-22,71.582,72.24,71.1,72.24,160977,0
2007-10-23,73.582,73.887,73.007,73.481,130389,0
2007-10-24,73.186,73.229,71.576,71.916,287898,0
2007-10-25,72.378,73.417,71.633,71.856,288316,0
2007-10-26,72.354,74.105,72.175,74.033,184230,0
2007-10-29,75.13,76.233,74.53,76.154,240700,0
2007-10-30,75.917,76.718,75.514,76.414,197098,0
2007-10-31,77.037,78.415,76.907,77.969,531648,0
2007-11-01,77.219,77.276,74.507,74.545,345758,0
2007-11-02,76.067,77.458,74.545,75.932,260633,0
2007-11-05,75.159,76.222,75.137,75.947,190872,0
2007-11-06,76.28,78.293,76.28,78.201,350811,0
2007-11-07,78.055,78.597,76.083,76.233,225893,0
2007-11-08,76.618,76.625,73.598,74.138,388110,0
2007-11-09,73.072,74.971,73.072,73.794,460089,0
2007-11-12,71.762,73.734,70.788,70.788,710068,0
2007-11-13,71.922,72.18,70.506,71.354,462993,0
2007-11-14,72.289,72.644,68.852,69.075,463274,0
2007-11-15,68.064,68.294,64.467,65.038,828063,0
2007-11-16,65.824,66.02,64.429,65.324,693873,0
2007-11-19,65.072,65.072,62.911,63.396,650825,0
2007-11-20,63.232,63.232,61.013,61.935,681136,0
2007-11-21,60.529,61.982,59.228,61.765,958554,0
2007-11-23,63.08,63.859,61.627,62.421,348940,0
2007-11-26,62.911,62.97,61.495,61.784,524726,0
2007-11-27,61.896,63.152,61.143,62.595,424240,0
2007-11-28,63.657,65.913,63.6,64.998,586444,0
2007-11-29,64.349,64.982,62.854,63.326,404309,0
2007-11-30,62.386,65.371,62.386,64.42,524726,0
2007-12-03,64.42,64.42,62.84,63.539,372350,0
2007-12-04,62.53,62.53,60.15,60.542,706801,0
2007-12-05,61.136,62.134,60.889,62.007,432268,0
2007-12-06,63.563,64.221,56.08,58.519,3454336,0
2007-12-07,58.83,58.83,56.78,56.78,804015,0
2007-12-10,56.78,58.086,56.318,57.975,484171,0
2007-12-11,57.903,59.64,56.859,57.2,641191,0
2007-12-12,58.713,58.779,56.184,56.859,513310,0
2007-12-13,55.876,56.591,53.21,54.423,924678,0
2007-12-14,53.507,53.868,52.053,52.378,796991,0
2007-12-17,53.095,54.212,52.192,53.268,523222,0
2007-12-18,53.644,53.644,51.649,52.33,474760,0
2007-12-19,51.994,53.934,50.277,51.006,2026387,0
2007-12-20,51.185,51.808,50.856,50.999,680858,0
2007-12-21,50.862,51.98,50.862,51.98,327349,0
2007-12-24,52.019,52.943,52.019,52.568,193919,0
2007-12-26,51.874,51.947,51.153,51.353,121947,0
2007-12-27,51.658,52.524,51.548,52.132,394065,0
2007-12-28,52.435,53.072,52.299,52.559,292521,0
2007-12-31,52.192,52.828,51.225,51.607,391774,0
2008-01-02,51.742,52.083,51.121,51.489,413860,0
2008-01-03,51.577,51.577,50.628,51.166,207484,0
2008-01-04,50.971,51.411,49.017,49.129,418743,0
2008-01-07,50.016,50.145,48.291,49.742,518679,0
2008-01-08,50.537,50.537,47.821,48.08,514627,0
2008-01-09,48.118,49.547,47.979,49.547,380780,0
2008-01-10,49.452,51.888,48.404,51.136,671032,0
2008-01-11,51.079,51.079,49.561,50.508,305064,0
2008-01-14,51.462,51.462,50.125,50.753,182017,0
2008-01-15,50.557,50.782,49.525,49.671,1223200,0
2008-01-16,48.333,49.922,48.333,49.017,812215,0
2008-01-17,49.525,49.634,46.721,47.251,973469,0
2008-01-18,47.032,47.871,45.993,47.17,735530,0
2008-01-22,45.776,47.178,45.031,46.059,1349399,0
2008-01-23,45.595,49.367,45.422,49.287,1107727,0
2008-01-24,50.008,50.636,48.47,48.716,810133,0
2008-01-25,50.416,50.416,47.943,48.165,569573,0
2008-01-28,48.549,49.106,47.805,48.955,384791,0
2008-01-29,49.85,51.006,49.85,50.934,521270,0
2008-01-30,50.746,51.396,49.922,49.936,443062,0
2008-01-31,48.876,50.898,48.348,50.319,1112296,0
2008-02-01,51.302,53.507,51.073,53.462,815125,0
2008-02-04,53.167,53.607,51.874,52.178,787541,0
2008-02-05,51.244,51.489,49.446,50.255,685083,0
2008-02-06,50.501,50.604,48.904,49.092,414687,0
2008-02-07,48.846,49.49,48.094,48.963,567637,0
2008-02-08,49.2,49.46,48.198,48.752,447076,0
2008-02-11,48.983,48.983,47.871,48.211,625771,0
2008-02-12,48.731,49.013,47.763,48.08,368978,0
2008-02-13,48.412,49.265,48.231,49.158,434937,0
2008-02-14,49.325,49.396,48.483,48.673,556977,0
2008-02-15,48.534,48.673,47.265,47.609,565975,0
2008-02-19,47.588,47.748,46.845,46.873,516397,0
2008-02-20,46.845,47.588,46.593,47.481,581755,0
2008-02-21,47.655,47.757,46.859,46.995,316915,0
2008-02-22,47.214,48.397,46.535,48.118,433928,0
2008-02-25,48.579,49.73,48.291,49.511,761015,0
2008-02-26,49.467,52.475,49.467,51.607,1385410,0
2008-02-27,51.25,51.78,50.456,50.501,509505,0
2008-02-28,51.006,51.006,49.654,50.255,469639,0
2008-02-29,50.059,50.255,48.629,48.983,447076,0
2008-03-03,49.496,49.547,47.142,47.634,678731,0
2008-03-04,47.148,47.706,46.8,47.508,799905,0
2008-03-05,47.929,48.132,46.439,47.285,640581,0
2008-03-06,46.953,46.953,44.974,45.081,615389,0
2008-03-07,44.923,45.948,44.46,45.588,469297,0
2008-03-10,45.748,45.748,43.516,43.753,668382,0
2008-03-11,44.794,45.768,43.674,45.126,867993,0
2008-03-12,45.696,45.768,44.727,44.901,510332,0
2008-03-13,44.72,45.3,44.317,45.182,1290435,0
2008-03-14,44.771,44.822,43.651,43.941,842943,0
2008-03-17,43.348,43.348,40.596,41.363,1038343,0
2008-03-18,42.349,44.337,41.549,44.23,967101,0
2008-03-19,44.504,45.479,42.533,42.777,1087784,0
2008-03-20,42.675,45.66,42.383,45.595,1059837,0
2008-03-24,45.847,48.237,45.804,47.41,947478,0
2008-03-25,47.763,48.05,46.701,47.908,1161293,0
2008-03-26,47.227,47.41,46.059,46.851,855813,0
2008-03-27,47.467,47.862,46.642,47.046,601687,0
2008-03-28,47.41,47.733,45.847,45.993,545076,0
2008-03-31,45.486,46.737,45.111,46.528,577494,0
2008-04-01,47.344,48.819,47.191,48.819,755237,0
2008-04-02,49.106,49.404,47.791,48.037,530958,0
2008-04-03,47.849,48.939,47.634,48.716,465534,0
2008-04-04,48.621,49.113,48.19,48.371,280011,0
2008-04-07,48.731,49.316,48.541,48.983,254143,0
2008-04-08,48.788,48.788,47.871,48.462,501823,0
2008-04-09,47.741,48.044,47.285,47.757,354341,0
2008-04-10,48.05,48.428,47.349,48.224,320151,0
2008-04-11,47.416,47.785,47.285,47.481,257175,0
2008-04-14,47.322,47.322,46.383,46.606,321797,0
2008-04-15,46.78,47.11,46.57,46.831,223961,0
2008-04-16,47.706,48.932,47.481,48.932,268789,0
2008-04-17,48.231,49.245,47.757,48.876,297505,0
2008-04-18,49.554,50.941,49.554,50.17,420463,0
2008-04-21,50.226,50.761,49.837,50.11,249302,0
2008-04-22,49.634,50.463,49.221,50.103,230831,0
2008-04-23,49.936,49.943,48.397,48.595,362024,0
2008-04-24,48.739,51.035,48.211,50.761,409027,0
2008-04-25,50.761,51.482,49.864,50.874,326809,0
2008-04-28,51.166,52.363,51.166,51.693,252271,0
2008-04-29,51.649,52.132,51.389,51.708,230102,0
2008-04-30,52.113,53.715,52.105,53.197,502024,0
2008-05-01,52.363,54.612,52.203,54.36,344174,0
2008-05-02,55.144,55.492,53.861,54.121,465132,0
2008-05-05,53.967,53.967,52.602,52.704,311562,0
2008-05-06,52.443,53.644,51.836,53.261,253235,0
2008-05-07,53.311,53.454,52.481,52.69,267224,0
2008-05-08,52.45,52.515,51.728,52.091,398722,0
2008-05-09,52.047,53.261,51.969,52.588,509290,0
2008-05-12,52.45,53.109,52.125,52.782,207893,0
2008-05-13,52.798,52.914,52.443,52.782,225505,0
2008-05-14,52.899,53.953,52.899,53.275,209741,0
2008-05-15,53.493,54.14,53.268,53.861,393971,0
2008-05-16,54.386,54.698,54.076,54.288,362406,0
2008-05-19,54.039,54.655,53.946,54.187,98098,0
2008-05-20,53.975,54.393,53.101,53.441,589060,0
2008-05-21,53.542,53.767,52.178,52.554,546263,0
2008-05-22,52.501,53.941,52.501,53.941,310569,0
2008-05-23,53.557,54.055,52.704,52.884,257934,0
2008-05-27,52.496,52.95,51.592,52.027,322070,0
2008-05-28,52.395,52.466,51.54,51.722,580143,0
2008-05-29,50.277,51.411,50.277,50.718,600802,0
2008-05-30,50.674,50.849,49.864,50.718,472696,0
2008-06-02,50.407,50.537,49.352,49.654,330224,0
2008-06-03,48.371,49.446,48.362,48.667,462095,0
2008-06-04,48.514,48.918,48.05,48.341,512440,0
2008-06-05,48.356,48.397,47.163,47.56,434573,0
2008-06-06,47.459,47.459,46.028,46.186,549742,0
2008-06-09,46.49,46.511,45.978,46.39,414365,0
2008-06-10,46.288,46.406,45.566,45.82,535793,0
2008-06-11,45.978,46.146,44.693,44.693,486926,0
2008-06-12,44.75,45.191,43.818,44.158,409780,0
2008-06-13,44.171,44.714,44.079,44.547,390684,0
2008-06-16,44.613,46.49,44.613,45.847,564772,0
2008-06-17,46.412,46.809,45.235,45.588,765137,0
2008-06-18,45.588,45.978,44.866,45.733,588991,0
2008-06-19,46.006,46.006,45.047,45.277,781430,0
2008-06-20,44.541,44.662,43.637,43.753,865421,0
2008-06-23,43.898,43.956,42.929,43.06,465089,0
2008-06-24,43.118,44,42.357,43.046,925260,0
2008-06-25,42.748,43.968,42.587,43.637,719231,0
2008-06-26,43.348,43.385,41.717,41.78,871196,0
2008-06-27,41.592,42.199,41.095,41.644,495406,0
2008-06-30,41.411,41.708,39.264,39.693,839232,0
2008-07-01,39.408,40.069,39.15,39.996,433639,0
2008-07-02,40.161,40.884,39.417,39.496,698208,0
2008-07-03,39.345,39.823,39.084,39.527,491589,0
2008-07-07,38.718,41.079,38.617,39.251,874826,0
2008-07-08,38.839,39.916,38.724,39.757,890401,0
2008-07-09,40.134,40.661,39.264,39.408,705960,0
2008-07-10,39.304,39.671,38.295,38.508,990882,0
2008-07-11,38.217,38.271,37.047,37.495,968898,0
2008-07-14,38.131,38.231,36.194,36.739,755639,0
2008-07-15,36.123,36.593,35.227,35.655,1394548,0
2008-07-16,36.136,38.478,35.559,38.369,1264693,0
2008-07-17,39.28,41.324,39.28,41,1386731,0
2008-07-18,41.484,43.06,41.159,41.462,1185223,0
2008-07-21,41.505,42.914,41.283,41.607,824850,0
2008-07-22,40.948,43.319,39.433,43.132,1376290,0
2008-07-23,43.095,45.581,42.461,45.167,1244267,0
2008-07-24,45.023,45.111,42.199,42.58,1144471,0
2008-07-25,42.712,42.808,40.783,41.491,1313902,0
2008-07-28,41.166,42.04,40.588,40.631,858031,0
2008-07-29,40.825,42.754,40.394,42.727,734751,0
2008-07-30,43.21,43.852,42.635,43.304,740227,0
2008-07-31,43.183,44.294,42.374,43.891,640192,0
2008-08-01,44.004,44.091,42.921,43.709,501334,0
2008-08-04,43.891,43.891,42.712,42.872,263343,0
2008-08-05,43.146,44.258,42.748,43.985,718849,0
2008-08-06,43.521,43.667,42.648,43.527,612152,0
2008-08-07,42.921,43.377,41.317,41.78,561159,0
2008-08-08,41.564,42.648,40.914,42.15,562840,0
2008-08-11,42.315,43.086,41.708,42.321,651977,0
2008-08-12,41.903,42.517,41.615,42.077,451328,0
2008-08-13,41.218,41.354,40.17,40.725,505840,0
2008-08-14,40.335,41.505,40.191,41.196,454561,0
2008-08-15,41.571,41.83,40.972,41.722,507062,0
2008-08-18,41.903,41.974,40.697,40.891,446486,0
2008-08-19,40.458,40.486,39.217,39.736,539244,0
2008-08-20,39.535,40.617,39.022,40.379,495323,0
2008-08-21,39.894,41.058,39.656,40.357,444742,0
2008-08-22,40.559,41,40.436,40.972,395458,0
2008-08-25,40.783,40.783,39.744,39.836,311604,0
2008-08-26,39.736,39.96,39.145,39.439,487524,0
2008-08-27,39.583,42.191,39.583,41.571,813843,0
2008-08-28,42.264,43.557,41.296,43.247,688819,0
2008-08-29,42.815,43.6,42.769,43.456,505563,0
2008-09-02,43.86,44.367,42.648,43.052,565924,0
2008-09-03,43.297,43.86,42.777,43.724,563954,0
2008-09-04,43.398,43.891,42.469,42.547,518415,0
2008-09-05,42.461,42.604,41.283,42.475,715017,0
2008-09-08,44.294,44.909,43.11,43.992,1246057,0
2008-09-09,43.046,44.541,42.555,42.834,1315196,0
2008-09-10,43.239,44.324,42.396,43.926,721006,0
2008-09-11,43.132,43.21,41.846,43.118,910025,0
2008-09-12,42.799,44.034,42.683,43.804,854114,0
2008-09-15,41.505,42.23,41.224,41.275,983092,0
2008-09-16,40.364,41.174,36.129,40.718,1753017,0
2008-09-17,40.009,40.206,36.955,37.646,1446685,0
2008-09-18,38.256,40.812,37.668,40.603,2531774,0
2008-09-19,44.433,45.443,41.717,43.06,1374754,0
2008-09-22,42.502,44.569,41.953,42.357,522626,0
2008-09-23,43.779,44.433,42.27,43.565,366048,0
2008-09-24,43.521,44.31,43.377,44.187,154085,0
2008-09-25,43.839,44.31,43.312,44.266,120293,0
2008-09-26,43.543,44.171,42.587,44,171727,0
2008-09-29,45.126,45.126,39.013,39.982,309710,0
2008-09-30,41.218,42.627,39.736,42.627,182889,0
2008-10-01,41.564,41.6,40.668,40.834,239698,0
2008-10-02,41.759,41.759,38.631,38.631,335515,0
2008-10-03,39.83,40.863,39.093,39.093,145695,0
2008-10-06,36.757,38.782,35.082,38.256,469323,0
2008-10-07,37.771,38.319,35.667,35.676,320820,0
2008-10-08,35.978,36.773,33.876,35.851,474878,0
2008-10-09,36.254,36.809,31.289,32.222,1583721,0
2008-10-10,30.207,31.123,28.987,30.957,1243903,0
2008-10-13,31.969,36.513,31.435,35.738,572426,0
2008-10-14,36.521,37.041,31.76,34.317,1433039,0
2008-10-15,33.146,34.925,32.667,32.836,1075022,0
2008-10-16,33.233,33.55,31.573,33.51,1320759,0
2008-10-17,32.815,36.693,32.547,35.257,1457917,0
2008-10-20,35.763,37.113,34.86,37.113,702597,0
2008-10-21,35.95,36.233,34.014,34.186,1483701,0
2008-10-22,32.667,32.988,30.914,31.573,1048944,0
2008-10-23,31.932,31.956,30.156,31.932,1486666,0
2008-10-24,29.434,31.32,28.329,29.338,1632046,0
2008-10-27,29.521,30.496,27.505,27.641,1008661,0
2008-10-28,28.82,29.823,27.418,29.737,1194549,0
2008-10-29,30.299,32.505,29.925,31.269,973243,0
2008-10-30,32.513,33.291,32.035,33.196,1847205,0
2008-10-31,32.373,33.369,31.442,32.741,1414377,0
2008-11-03,33.139,33.615,32.373,33.495,462110,0
2008-11-04,34.2,36.109,33.655,36.109,840243,0
2008-11-05,35.77,35.77,34.044,34.114,1836640,0
2008-11-06,33.819,34.007,32.591,32.858,853948,0
2008-11-07,33.442,34.107,33.233,33.502,1632256,0
2008-11-10,34.2,34.521,32.874,33.132,799729,0
2008-11-11,32.946,33.502,32.099,32.26,1120300,0
2008-11-12,31.637,31.963,29.463,29.779,1426647,0
2008-11-13,30.127,32.301,29.251,32.236,2706160,0
2008-11-14,31.115,32.064,30.784,30.936,1340047,0
2008-11-17,30.59,30.914,29.722,30.525,1816912,0
2008-11-18,30.641,31.336,29.107,29.882,1849281,0
2008-11-19,29.224,29.521,27.693,27.786,1844335,0
2008-11-20,27.107,27.107,23.501,23.769,2881780,0
2008-11-21,24.066,25.12,22.136,23.567,3117841,0
2008-11-24,24.312,25.901,22.918,25.431,2822751,0
2008-11-25,25.791,26.319,23.928,24.905,2604595,0
2008-11-26,24.888,26.45,24.036,26.24,2243685,0
2008-11-28,25.972,27.027,25.851,27.013,914701,0
2008-12-01,27.771,27.816,26.694,26.703,2503850,0
2008-12-02,27.252,27.54,25.265,26.14,2544653,0
2008-12-03,24.946,26.364,24.693,26.189,2035015,0
2008-12-04,25.965,27.468,25.901,25.965,1920906,0
2008-12-05,25.791,28.322,25.317,28.184,3085978,0
2008-12-08,29.383,31.391,29.383,30.878,2577342,0
2008-12-09,30.705,30.705,28.683,28.725,2177188,0
2008-12-10,29.282,29.606,27.975,28.551,1869229,0
2008-12-11,29.086,29.218,27.844,28.039,1593321,0
2008-12-12,27.383,28.234,27.186,28.133,1630468,0
2008-12-15,28.336,28.378,27.272,28.212,1367113,0
2008-12-16,28.019,30.069,27.252,29.853,1670871,0
2008-12-17,29.276,30.503,29.179,30.148,750219,0
2008-12-18,30.141,30.219,28.84,29.259,873800,0
2008-12-19,29.057,29.961,28.84,29.204,814584,0
2008-12-22,29.323,29.831,28.958,29.311,422644,0
2008-12-23,28.862,29.678,28.847,29.157,798975,0
2008-12-24,28.409,28.451,28.039,28.255,158763,0
2008-12-26,28.263,28.401,27.46,27.988,192030,0
2008-12-29,28.306,29.179,27.851,29.146,420953,0
2008-12-30,28.669,29.463,28.624,29.456,495542,0
2008-12-31,29.441,30.316,29.213,30.165,642391,0
2009-01-02,30.062,30.855,29.477,30.662,469677,0
2009-01-05,30.885,32.692,30.836,31.905,928078,0
2009-01-06,32.136,34.245,32.136,33.695,1092281,0
2009-01-07,33.535,33.535,32.481,32.633,739285,0
2009-01-08,32.209,33.162,32.209,33.09,820417,0
2009-01-09,33.033,33.233,31.621,31.918,1205739,0
2009-01-12,31.435,31.607,29.722,30.054,1133947,0
2009-01-13,29.808,30.184,29.354,29.853,1234117,0
2009-01-14,29.139,29.282,27.887,28.219,1016877,0
2009-01-15,28.243,28.515,26.077,28.024,1120837,0
2009-01-16,28.862,29.074,27.065,27.779,694112,0
2009-01-20,26.83,26.853,24.809,24.809,1084661,0
2009-01-21,25.734,26.34,24.006,26.333,861736,0
2009-01-22,25.186,25.989,24.753,24.867,986427,0
2009-01-23,24.369,26.413,24.21,25.836,1175226,0
2009-01-26,26.616,27.091,25.422,25.879,729861,0
2009-01-27,25.909,26.904,25.706,26.79,716780,0
2009-01-28,28.349,29.418,28.17,28.749,1011990,0
2009-01-29,28.464,28.688,27.425,27.534,583609,0
2009-01-30,27.512,27.54,26.507,27.051,666545,0
2009-02-02,26.37,26.567,25.944,26.377,670357,0
2009-02-03,26.616,27.598,26.061,27.337,759684,0
2009-02-04,27.238,27.707,26.117,26.574,758534,0
2009-02-05,26.377,27.735,26.101,27.54,840055,0
2009-02-06,27.475,28.749,26.985,28.588,948630,0
2009-02-09,28.683,29.549,28.177,28.941,926255,0
2009-02-10,28.703,28.717,27.238,27.44,1823569,0
2009-02-11,27.394,27.844,26.83,27.136,1141261,0
2009-02-12,26.653,26.998,25.965,26.998,1100480,0
2009-02-13,27.178,27.178,26.456,26.679,824901,0
2009-02-17,26.254,26.254,24.701,24.766,890261,0
2009-02-18,25.212,25.329,23.863,24.036,1047918,0
2009-02-19,24.528,24.925,23.508,23.863,842249,0
2009-02-20,23.402,23.575,22.404,23.112,1290922,0
2009-02-23,23.676,24.224,22.201,22.31,913962,0
2009-02-24,22.216,24.244,22.078,24.006,897224,0
2009-02-25,23.949,25.653,22.575,24.91,1380618,0
2009-02-26,25.997,26.826,25.604,26.428,1842487,0
2009-02-27,25.133,25.573,24.087,24.378,1781953,0
2009-03-02,23.508,23.508,22.149,22.433,1799365,0
2009-03-03,23.048,23.066,21.377,21.442,1750252,0
2009-03-04,22.396,22.708,20.916,22.455,1457053,0
2009-03-05,21.602,21.871,21.003,21.195,1299740,0
2009-03-06,21.415,21.927,20.7,21.096,1646797,0
2009-03-09,20.344,21.075,20.251,20.511,1569382,0
2009-03-10,21.436,23.17,21.075,23.147,1498720,0
2009-03-11,23.648,24.087,22.622,23.327,1313853,0
2009-03-12,23.357,25.178,22.918,24.99,1624799,0
2009-03-13,25.358,25.604,24.464,25.46,1720337,0
2009-03-16,25.589,27.215,25.573,26.16,1694001,0
2009-03-17,25.989,26.653,25.494,26.653,1237003,0
2009-03-18,26.694,27.065,25.453,26.807,2135213,0
2009-03-19,27.728,28.01,26.587,26.623,1158494,0
2009-03-20,26.45,26.912,25.669,25.872,1329086,0
2009-03-23,26.83,28.416,26.826,28.378,1779407,0
2009-03-24,27.981,28.812,27.7,28.125,1823665,0
2009-03-25,28.069,28.378,26.66,27.548,2297291,0
2009-03-26,27.744,27.836,27.099,27.72,1317115,0
2009-03-27,27.171,27.707,26.837,27.259,1345492,0
2009-03-30,25.901,26.16,25.133,25.453,1375907,0
2009-03-31,26.008,26.766,25.7,26.24,1601948,0
2009-04-01,25.814,27.39,25.66,27.266,1346848,0
2009-04-02,28.394,28.394,27.561,27.648,1199782,0
2009-04-03,27.779,29.331,27.7,28.762,1777067,0
2009-04-06,28.416,28.797,27.793,28.196,1245875,0
2009-04-07,27.728,28.062,27.337,27.54,984616,0
2009-04-08,27.527,27.951,27.056,27.578,673941,0
2009-04-09,29.139,29.541,28.884,29.541,795664,0
2009-04-13,29.331,30.257,29.074,30.148,640514,0
2009-04-14,30.113,31.035,29.795,29.932,1077908,0
2009-04-15,29.795,30.87,29.693,30.784,744032,0
2009-04-16,30.995,31.09,30.121,30.849,600202,0
2009-04-17,30.942,32.584,30.696,32.106,866909,0
2009-04-20,31.188,31.21,29.506,29.527,564623,0
2009-04-21,28.522,31.101,28.436,31.003,1009978,0
2009-04-22,30.726,31.564,30.287,30.395,1062193,0
2009-04-23,30.416,31.542,30.416,31.534,1042927,0
2009-04-24,31.911,32.505,31.601,32.251,1077759,0
2009-04-27,31.342,32.425,31.342,31.637,793567,0
2009-04-28,31.16,32.106,31.137,31.767,721996,0
2009-04-29,32.338,33.111,32.26,32.953,752611,0
2009-04-30,33.51,33.985,32.366,32.373,1215477,0
2009-05-01,32.541,32.793,32.201,32.591,532958,0
2009-05-04,33.283,34.521,33.139,34.521,968675,0
2009-05-05,34.432,35.604,34.338,35.28,1009835,0
2009-05-06,35.87,36.903,35.727,36.839,1217105,0
2009-05-07,37.38,37.525,35.754,36.334,1381218,0
2009-05-08,37.315,38.508,36.709,38.487,1105644,0
2009-05-11,37.438,37.7,37.091,37.126,914354,0
2009-05-12,37.324,37.324,35.488,36.593,1107184,0
2009-05-13,35.884,36.089,34.281,34.384,1183658,0
2009-05-14,34.541,35.28,34.535,34.742,1509208,0
2009-05-15,34.7,35.133,34.121,34.375,1209745,0
2009-05-18,35.042,36.346,34.793,36.217,784981,0
2009-05-19,35.971,36.057,35.379,35.496,1220575,0
2009-05-20,36.123,36.998,35.417,35.77,1277521,0
2009-05-21,35.227,35.314,34.245,34.505,1184721,0
2009-05-22,35.146,35.17,34.44,34.656,848169,0
2009-05-26,35.314,38.104,35.241,38.016,1245656,0
2009-05-27,38.152,38.217,36.803,36.903,1376861,0
2009-05-28,36.931,36.931,34.838,35.305,1694502,0
2009-05-29,35.817,36.05,34.396,36.03,1228303,0
2009-06-01,37.07,37.07,35.763,36.057,1297461,0
2009-06-02,36.154,36.513,35.876,36.181,888428,0
2009-06-03,35.676,35.705,34.469,35.082,630007,0
2009-06-04,35.146,36.341,34.946,36.341,612552,0
2009-06-05,35.914,36.37,35.488,35.843,694285,0
2009-06-08,35.532,36.036,35.163,35.754,429319,0
2009-06-09,36.55,36.55,35.786,35.95,462528,0
2009-06-10,36.246,36.246,34.953,35.559,589370,0
2009-06-11,35.738,36.535,35.509,36,563796,0
2009-06-12,35.545,35.545,35.026,35.458,413818,0
2009-06-15,35.018,35.048,34.007,34.547,491861,0
2009-06-16,34.982,35.127,34.412,34.44,519292,0
2009-06-17,34.317,34.425,33.535,33.906,640898,0
2009-06-18,34.058,34.601,33.755,34.476,424375,0
2009-06-19,34.729,35.305,34.418,35.213,418385,0
2009-06-22,34.484,34.774,34.021,34.469,606971,0
2009-06-23,34.577,34.845,33.775,34.267,634706,0
2009-06-24,34.375,35.2,34.375,35.011,628069,0
2009-06-25,34.317,35.458,34.18,35.286,675069,0
2009-06-26,35.227,36.129,35.026,35.914,583000,0
2009-06-29,35.922,36.875,35.898,36.781,550956,0
2009-06-30,36.673,36.825,35.604,36.175,494433,0
2009-07-01,36.947,37.157,36.636,36.839,262145,0
2009-07-02,36.21,36.53,35.515,35.858,455257,0
2009-07-06,35.401,36.065,35.082,36.036,387591,0
2009-07-07,36.072,36.427,35.344,35.452,407847,0
2009-07-08,35.48,35.733,34.049,35.018,750156,0
2009-07-09,35.515,35.553,34.664,35.293,453408,0
2009-07-10,35.003,36.017,34.751,35.791,447506,0
2009-07-13,35.858,36.716,35.305,36.701,367406,0
2009-07-14,37.236,38.168,37.119,38.104,483596,0
2009-07-15,39.042,40.553,39.013,40.206,689927,0
2009-07-16,40.049,40.69,39.757,40.408,402172,0
2009-07-17,40.408,40.545,39.894,40.262,256698,0
2009-07-20,40.545,41.405,40.545,41.13,344788,0
2009-07-21,41.478,41.529,40.53,40.978,356329,0
2009-07-22,40.891,41.854,40.668,41.117,407079,0
2009-07-23,41.218,43.001,41.123,42.929,402068,0
2009-07-24,43.11,43.883,42.415,43.883,442566,0
2009-07-27,43.779,45.206,43.767,44.886,481105,0
2009-07-28,44.258,44.353,43.132,43.485,477982,0
2009-07-29,43.492,43.702,42.822,43.448,410745,0
2009-07-30,44.344,44.512,43.876,44,309627,0
2009-07-31,44.193,44.886,43.992,44.534,401083,0
2009-08-03,45.213,46.599,45.134,46.086,516770,0
2009-08-04,45.435,45.501,44.866,45.494,418921,0
2009-08-05,46.367,46.859,45.459,46.439,804628,0
2009-08-06,46.839,46.995,44.794,44.901,708918,0
2009-08-07,45.293,46.171,44.951,45.892,511029,0
2009-08-10,45.674,46.194,44.974,45.43,460758,0
2009-08-11,44.59,44.654,43.551,43.623,466796,0
2009-08-12,43.485,44.627,43.477,44.279,459262,0
2009-08-13,44.679,45.174,43.876,45.111,370977,0
2009-08-14,45.516,45.978,43.839,44.409,857110,0
2009-08-17,43.732,43.732,41.867,43.031,468435,0
2009-08-18,43.074,43.825,42.972,43.551,273838,0
2009-08-19,42.699,43.86,42.699,43.715,387564,0
2009-08-20,43.818,44.091,43.464,43.891,535318,0
2009-08-21,44.447,44.561,43.985,44.324,389581,0
2009-08-24,44.822,45.076,43.659,44.02,635946,0
2009-08-25,44.72,45.689,44.62,45.674,808332,0
2009-08-26,44.026,44.026,41,42.769,1663821,0
2009-08-27,43.022,43.118,41.686,42.569,1327365,0
2009-08-28,43.052,43.204,42.23,42.469,564365,0
2009-08-31,41.656,42.235,41.188,42.23,1185351,0
2009-09-01,41.888,42.524,39.894,40.049,1304516,0
2009-09-02,39.591,39.851,39.084,39.376,867060,0
2009-09-03,39.83,40.596,39.562,40.415,601908,0
2009-09-04,40.825,41.363,40.61,41.354,455825,0
2009-09-08,42.176,42.39,41.289,41.607,557855,0
2009-09-09,41.701,41.701,40.956,41.203,488840,0
2009-09-10,41.188,41.846,41.064,41.796,326498,0
2009-09-11,41.752,42.222,41.556,42.184,337917,0
2009-09-14,41.347,42.574,41.347,42.574,460340,0
2009-09-15,42.699,44.079,42.699,43.961,752035,0
2009-09-16,44.337,44.807,43.898,44.519,572660,0
2009-09-17,44.251,44.901,44.107,44.496,591380,0
2009-09-18,44.526,44.765,44.39,44.62,389308,0
2009-09-21,44.144,44.337,43.779,44.15,261180,0
2009-09-22,44.648,45.27,44.46,45.27,304861,0
2009-09-23,45.3,45.934,45.118,45.162,562368,0
2009-09-24,44.727,44.901,42.929,43.183,672383,0
2009-09-25,43.067,43.588,42.58,43.277,592049,0
2009-09-28,43.319,43.832,43.312,43.767,376732,0
2009-09-29,43.631,44.187,43.492,43.818,532814,0
2009-09-30,44.582,44.606,43.715,44.079,574656,0
2009-10-01,44.02,44.344,42.872,42.872,464054,0
2009-10-02,42.126,42.929,41.686,42.315,808452,0
2009-10-05,42.748,44.012,42.547,43.839,535513,0
2009-10-06,44.433,44.996,43.773,44.18,872685,0
2009-10-07,44.324,44.743,43.813,44.72,661869,0
2009-10-08,45.277,45.689,44.778,45.039,630648,0
2009-10-09,45.386,45.603,44.982,45.443,768903,0
2009-10-12,45.494,46.059,45.414,45.616,373310,0
2009-10-13,45.616,45.941,44.945,45.198,279946,0
2009-10-14,46.152,46.186,45.573,46.152,321504,0
2009-10-15,45.71,45.998,45.524,45.616,285935,0
2009-10-16,45.239,45.285,44.699,45.002,225016,0
2009-10-19,45.319,45.668,44.886,45.616,299369,0
2009-10-20,45.363,45.459,44.707,44.929,278515,0
2009-10-21,44.771,45.524,44.344,44.504,531134,0
2009-10-22,44.44,45.134,43.667,45.081,505635,0
2009-10-23,45.008,45.111,43.724,44.215,453101,0
2009-10-26,44.193,44.344,42.929,43.289,702186,0
2009-10-27,43.015,43.046,41.717,42.019,947359,0
2009-10-28,41.63,42.475,41.397,41.686,918592,0
2009-10-29,42.097,42.769,41.701,42.627,709310,0
2009-10-30,42.085,42.321,40.978,41.275,1083583,0
2009-11-02,41.542,42.062,40.863,41.419,1170146,0
2009-11-03,40.978,42.165,40.876,42.014,869703,0
2009-11-04,42.596,43.405,42.374,42.429,967867,0
2009-11-05,42.555,43.174,42.475,43.081,580342,0
2009-11-06,42.4,43.086,42.278,42.935,629436,0
2009-11-09,44.099,44.837,44.02,44.75,598740,0
2009-11-10,44.547,45.206,44.526,44.837,511336,0
2009-11-11,45.443,45.776,45.156,45.392,436231,0
2009-11-12,45.167,45.559,44.858,44.967,424639,0
2009-11-13,45.27,45.334,44.743,45.206,491240,0
2009-11-16,45.588,45.926,44.873,45.319,588672,0
2009-11-17,44.937,46.1,44.801,46.036,479550,0
2009-11-18,46.265,46.867,46.086,46.737,615252,0
2009-11-19,46.122,46.231,45.479,46.1,613585,0
2009-11-20,45.63,45.978,45.43,45.653,330785,0
2009-11-23,46.612,47.331,46.506,46.765,523547,0
2009-11-24,46.995,47.126,46.043,46.679,617537,0
2009-11-25,47.251,47.733,47.242,47.719,367806,0
2009-11-27,45.471,47.148,45.435,46.8,244686,0
2009-11-30,47.11,47.908,46.982,47.315,648037,0
2009-12-01,48.016,48.094,47.436,47.523,318361,0
2009-12-02,47.388,47.698,46.975,47.118,521311,0
2009-12-03,48.145,48.673,47.307,47.856,708601,0
2009-12-04,48.91,49.396,47.647,48.277,629728,0
2009-12-07,48.016,48.621,47.979,48.123,459917,0
2009-12-08,47.662,47.662,46.759,46.88,651254,0
2009-12-09,47.126,47.712,46.506,47.516,481484,0
2009-12-10,47.595,47.741,46.982,47.508,382079,0
2009-12-11,47.495,47.733,46.419,46.873,489052,0
2009-12-14,46.839,47.307,46.659,47.046,318325,0
2009-12-15,46.96,47.062,46.541,46.774,283824,0
2009-12-16,46.995,47.186,46.506,46.793,453618,0
2009-12-17,46.179,46.383,45.9,45.973,438950,0
2009-12-18,46.107,46.424,45.776,46.051,388064,0
2009-12-21,46.367,46.91,46.345,46.642,391362,0
2009-12-22,46.947,47.039,46.448,46.99,341512,0
2009-12-23,47.106,47.422,46.715,46.825,335617,0
2009-12-24,46.186,46.424,46.006,46.367,229345,0
2009-12-28,46.424,46.701,46.345,46.628,138029,0
2009-12-29,47.032,47.186,46.642,46.816,186129,0
2009-12-30,46.288,46.692,46.021,46.439,198236,0
2009-12-31,46.752,46.953,46.686,46.686,148355,0
2010-01-04,47.489,47.609,47.142,47.452,330436,0
2010-01-05,47.602,47.812,46.888,47.099,305904,0
2010-01-06,46.96,46.995,46.352,46.917,379688,0
2010-01-07,46.888,47.076,46.419,46.672,276424,0
2010-01-08,46.398,47.134,46.398,47.027,180947,0
2010-01-11,47.186,47.186,46.519,46.612,172258,0
2010-01-12,46.265,46.555,45.508,45.84,239789,0
2010-01-13,46.139,46.419,45.379,46.186,237041,0
2010-01-14,46.361,46.917,46.296,46.793,140000,0
2010-01-15,46.715,46.793,45.956,46.093,258554,0
2010-01-19,45.914,46.338,45.834,46.186,157727,0
2010-01-20,45.386,45.471,44.894,45.379,288448,0
2010-01-21,45.327,45.486,44.44,44.447,479786,0
2010-01-22,44.251,44.39,43.239,43.437,416028,0
2010-01-25,43.992,44.034,43.183,43.694,283981,0
2010-01-26,43.067,44.287,42.741,43.825,301381,0
2010-01-27,43.795,44.302,43.527,43.527,324409,0
2010-01-28,44.287,44.409,43.11,43.74,397405,0
2010-01-29,43.732,43.985,43.139,43.262,640695,0
2010-02-01,43.341,43.818,43.218,43.779,343486,0
2010-02-02,43.926,44.504,43.732,44.099,206866,0
2010-02-03,44.251,44.258,43.412,43.779,151891,0
2010-02-04,43.312,43.363,42.469,42.58,297000,0
2010-02-05,42.482,43.031,42.112,43.009,305179,0
2010-02-08,43.297,43.398,42.421,42.446,285368,0
2010-02-09,42.914,43.262,42.482,42.879,381472,0
2010-02-10,42.929,43.551,42.893,43.304,402141,0
2010-02-11,43.6,44.512,43.319,44.416,269032,0
2010-02-12,44,45.008,44,44.917,261751,0
2010-02-16,45.342,45.748,45.27,45.43,170547,0
2010-02-17,45.581,46.49,45.573,46.107,248391,0
2010-02-18,46.194,46.707,46.179,46.352,178360,0
2010-02-19,46.006,47.099,46.006,47.02,204588,0
2010-02-22,47.126,47.379,46.765,47.118,190101,0
2010-02-23,46.888,47.134,46.211,46.383,228970,0
2010-02-24,46.448,46.91,46.406,46.535,231059,0
2010-02-25,46.62,47.805,46.361,47.681,508018,0
2010-02-26,47.763,48.159,47.545,48.022,277807,0
2010-03-01,48.198,49.158,48.198,49.092,322257,0
2010-03-02,49.612,50.508,49.598,50.4,371810,0
2010-03-03,50.549,51.244,50.335,50.669,359024,0
2010-03-04,50.818,51.389,50.769,51.266,258964,0
2010-03-05,51.54,52.337,51.54,51.815,254005,0
2010-03-08,52.011,52.235,51.331,51.534,244515,0
2010-03-09,51.56,51.742,51.383,51.548,284372,0
2010-03-10,51.331,52.249,51.331,52.067,167061,0
2010-03-11,51.742,52.155,51.586,52.155,147626,0
2010-03-12,52.402,52.877,51.823,52.091,233667,0
2010-03-15,52.125,52.805,51.939,52.798,160634,0
2010-03-16,52.994,53.738,52.957,53.715,234169,0
2010-03-17,54.126,54.401,53.811,53.983,232339,0
2010-03-18,53.822,54.121,53.23,53.564,142213,0
2010-03-19,53.882,53.967,53.254,53.573,188571,0
2010-03-22,53.101,54.374,52.891,54.315,290599,0
2010-03-23,54.244,54.973,54.227,54.886,309535,0
2010-03-24,54.632,54.639,54.133,54.33,301871,0
2010-03-25,54.368,54.497,53.607,53.687,282777,0
2010-03-26,53.485,53.621,52.027,52.602,399603,0
2010-03-29,52.828,53.375,52.609,53.072,225056,0
2010-03-30,53.275,53.592,52.812,52.891,224448,0
2010-03-31,53.066,53.138,52.212,52.74,323338,0
2010-04-01,53.138,53.485,53.138,53.469,188372,0
2010-04-05,53.68,53.723,52.921,53.009,142914,0
2010-04-06,52.87,53.189,52.697,52.842,231378,0
2010-04-07,52.777,52.884,52.155,52.459,310450,0
2010-04-08,52.083,52.763,51.586,52.609,159006,0
2010-04-09,52.443,52.978,52.378,52.891,231410,0
2010-04-12,52.963,53.412,52.661,52.929,211860,0
2010-04-13,52.782,52.891,52.323,52.595,139474,0
2010-04-14,53.072,54.236,52.771,54.063,335456,0
2010-04-15,53.975,54.54,53.723,54.227,261994,0
2010-04-16,53.998,54.676,53.101,53.621,385044,0
2010-04-19,53.066,54.187,52.732,54.187,333134,0
2010-04-20,55.097,55.277,54.705,54.793,380567,0
2010-04-21,54.793,55.399,53.998,54.554,505468,0
2010-04-22,54.212,55.118,53.802,54.959,472761,0
2010-04-23,54.897,55.782,54.708,55.76,422269,0
2010-04-26,55.725,55.847,55.218,55.486,244815,0
2010-04-27,55.138,55.399,53.375,53.521,498783,0
2010-04-28,53.644,53.926,52.943,53.404,516380,0
2010-04-29,53.666,54.826,53.636,54.279,300881,0
2010-04-30,54.164,54.33,52.891,53.009,368377,0
2010-05-03,53.434,53.706,53.189,53.375,208684,0
2010-05-04,52.617,52.718,51.513,52.011,448948,0
2010-05-05,51.375,51.881,50.674,51.136,469482,0
2010-05-06,50.645,50.696,45.63,48.926,1004829,0
2010-05-07,49.192,49.49,47.862,49.006,884917,0
2010-05-10,51.677,52.067,50.803,51.244,360716,0
2010-05-11,50.999,52.091,50.776,51.201,317956,0
2010-05-12,51.708,52.568,51.548,52.496,318103,0
2010-05-13,52.515,52.929,52.22,52.496,282062,0
2010-05-14,51.915,51.947,50.471,51.121,417236,0
2010-05-17,51.129,51.31,49.503,50.898,355132,0
2010-05-18,51.433,51.722,50.241,50.335,529660,0
2010-05-19,49.801,51.476,49.757,51.297,723147,0
2010-05-20,49.698,50.27,48.971,49.221,817589,0
2010-05-21,48.646,50.718,48.325,50.471,812794,0
2010-05-24,50.359,50.501,49.619,49.713,255373,0
2010-05-25,48.613,50.621,48.037,50.407,977854,0
2010-05-26,51.225,51.728,50.587,50.849,707277,0
2010-05-27,50.718,50.955,49.379,49.605,759759,0
2010-05-28,49.814,50.081,48.549,48.918,718476,0
2010-06-01,48.747,49.77,47.986,48.371,569518,0
2010-06-02,48.971,50.522,48.891,50.362,482196,0
2010-06-03,50.682,51.065,49.909,50.383,452415,0
2010-06-04,49.793,49.894,48.325,48.716,568867,0
2010-06-07,48.667,49.3,48.298,48.356,416414,0
2010-06-08,48.685,49.713,47.9,49.654,607589,0
2010-06-09,50.103,50.319,49.013,49.129,462250,0
2010-06-10,50.09,50.362,49.598,50.248,374655,0
2010-06-11,49.857,50.449,49.619,50.29,360750,0
2010-06-14,50.718,51.433,50.557,50.761,388630,0
2010-06-15,51.209,52.884,51.185,52.884,476748,0
2010-06-16,52.568,53.066,52.337,52.755,356835,0
2010-06-17,52.935,52.986,52.155,52.69,383266,0
2010-06-18,52.812,53.441,52.653,52.994,451585,0
2010-06-21,53.521,53.91,52.884,53.174,656996,0
2010-06-22,53.361,53.526,52.595,52.661,387390,0
2010-06-23,51.908,52.162,51.073,51.649,508891,0
2010-06-24,50.927,50.947,50.023,50.081,668083,0
2010-06-25,50.376,50.449,49.309,49.626,736614,0
2010-06-28,49.821,49.828,49.179,49.3,714043,0
2010-06-29,48.277,48.31,45.847,46.014,1072078,0
2010-06-30,46.221,46.545,44.878,44.959,927154,0
2010-07-01,45.054,45.508,44.158,44.917,226855,0
2010-07-02,45.53,45.861,44.337,44.75,608565,0
2010-07-06,45.494,45.826,44.849,45.363,596074,0
2010-07-07,45.516,45.973,45.206,45.826,577762,0
2010-07-08,46.549,46.628,45.914,46.332,602921,0
2010-07-09,46.851,48.001,46.715,47.921,368430,0
2010-07-12,47.958,48.118,47.322,47.475,348573,0
2010-07-13,48.118,48.926,48.022,48.579,370887,0
2010-07-14,48.606,49.316,48.42,48.752,553449,0
2010-07-15,48.812,49.2,47.618,49.141,489981,0
2010-07-16,48.739,48.759,47.084,47.444,476201,0
2010-07-19,47.481,47.763,46.729,46.96,380553,0
2010-07-20,46.686,47.537,46.456,47.537,313805,0
2010-07-21,47.979,47.986,46.051,46.231,350618,0
2010-07-22,46.867,47.106,46.562,46.793,491819,0
2010-07-23,46.635,47.829,46.47,47.662,550590,0
2010-07-26,47.763,48.534,47.712,48.153,329618,0
2010-07-27,48.646,49.141,48.514,48.91,374266,0
2010-07-28,48.99,49.417,48.939,48.955,316904,0
2010-07-29,49.467,49.814,48.752,49.561,407034,0
2010-07-30,49.092,50.059,48.796,49.641,495729,0
2010-08-02,50.359,50.537,49.93,50.09,166260,0
2010-08-03,50.11,50.581,49.808,49.982,383446,0
2010-08-04,50.277,50.595,49.808,50.376,263147,0
2010-08-05,50.368,50.66,49.73,49.994,197798,0
2010-08-06,49.367,49.857,48.651,49.517,322860,0
2010-08-09,49.777,50.29,49.446,50.255,208096,0
2010-08-10,49.503,49.943,49.135,49.54,299184,0
2010-08-11,48.637,48.759,47.778,48.001,338640,0
2010-08-12,47.516,47.812,47.227,47.467,357450,0
2010-08-13,47.602,48.001,47.379,47.531,209251,0
2010-08-16,47.221,47.668,47.11,47.41,199273,0
2010-08-17,48.231,48.565,47.537,48.031,304056,0
2010-08-18,48.565,49.172,47.698,48.898,309321,0
2010-08-19,48.764,48.796,47.516,47.914,349273,0
2010-08-20,47.285,47.429,46.635,47.046,383655,0
2010-08-23,47.271,47.356,46.612,46.759,319940,0
2010-08-24,45.965,46.006,45.016,45.501,730571,0
2010-08-25,45.926,47.77,45.581,47.602,641303,0
2010-08-26,48.022,48.05,47.356,47.356,622351,0
2010-08-27,47.554,49.431,47.163,49.417,455320,0
2010-08-30,49.272,49.793,48.825,49.511,600419,0
2010-08-31,49.177,49.732,48.686,49.067,523776,0
2010-09-01,49.844,50.769,49.721,50.587,585329,0
2010-09-02,50.696,50.753,50.471,50.674,218573,0
2010-09-03,51.25,51.788,51.093,51.526,309834,0
2010-09-07,51.419,51.419,50.718,50.862,1115420,0
2010-09-08,51.25,52.067,51.209,51.619,423090,0
2010-09-09,52.273,52.402,51.974,52.125,290287,0
2010-09-10,52.067,52.29,51.505,52.027,190826,0
2010-09-13,52.64,52.935,52.595,52.921,402453,0
2010-09-14,52.906,53.182,52.595,52.747,287070,0
2010-09-15,52.489,52.856,52.053,52.595,293234,0
2010-09-16,52.249,52.284,51.764,52.125,1044473,0
2010-09-17,52.343,52.349,51.331,51.881,313094,0
2010-09-20,51.98,52.602,51.526,52.241,307243,0
2010-09-21,52.33,52.798,51.8,52.083,321931,0
2010-09-22,52.002,52.443,51.216,51.476,406076,0
2010-09-23,51.129,51.923,50.992,51.607,514407,0
2010-09-24,51.736,52.169,51.586,51.844,369452,0
2010-09-27,52.027,52.113,51.239,51.239,203216,0
2010-09-28,51.31,51.592,50.833,51.513,185803,0
2010-09-29,51.56,52.06,51.476,51.685,293291,0
2010-09-30,52.35,52.629,52.017,52.338,570459,0
2010-10-01,52.524,52.884,52.053,52.763,564119,0
2010-10-04,52.653,53.043,52.524,52.763,361752,0
2010-10-05,53.122,54.336,53.043,54.099,370100,0
2010-10-06,54.258,54.898,54.039,54.627,341532,0
2010-10-07,54.603,54.669,53.781,54.115,292747,0
2010-10-08,54.069,54.621,54.012,54.423,226945,0
2010-10-11,54.416,54.54,54.099,54.236,86978,0
2010-10-12,54.509,55.105,54.351,54.966,276256,0
2010-10-13,55.53,55.745,55.008,55.079,357450,0
2010-10-14,55.248,55.39,54.749,55.125,217959,0
2010-10-15,55.318,55.42,54.581,55.203,291564,0
2010-10-18,54.907,55.889,54.819,55.809,262880,0
2010-10-19,54.612,55.16,54.446,55.015,481703,0
2010-10-20,55.059,56.245,54.929,56.135,237707,0
2010-10-21,56.143,56.431,55.514,55.796,283814,0
2010-10-22,56.072,56.072,54.815,54.994,246868,0
2010-10-25,55.774,55.774,54.801,55.151,297878,0
2010-10-26,54.874,54.923,54.164,54.517,256524,0
2010-10-27,54.012,54.236,53.39,53.738,292890,0
2010-10-28,53.926,54.474,53.68,54.401,231574,0
2010-10-29,54.465,55.377,54.337,55.341,275292,0
2010-11-01,55.637,55.932,55.079,55.248,296168,0
2010-11-02,55.651,55.867,55.514,55.71,133137,0
2010-11-03,55.847,56.404,55.486,56.404,236516,0
2010-11-04,57.24,57.299,56.178,56.353,2336850,0
2010-11-05,56.374,56.722,56.172,56.628,267488,0
2010-11-08,56.41,56.836,56.168,56.642,262629,0
2010-11-09,56.758,56.758,55.436,55.738,196249,0
2010-11-10,56.012,56.092,55.144,55.954,236774,0
2010-11-11,55.861,55.867,55.248,55.371,178380,0
2010-11-12,54.987,54.987,53.513,53.745,483757,0
2010-11-15,54.069,54.819,54.034,54.252,303621,0
2010-11-16,53.5,53.651,52.675,53.117,1617115,0
2010-11-17,53.087,54.147,52.943,54.047,341693,0
2010-11-18,54.661,55.666,54.548,55.211,389472,0
2010-11-19,55.097,56.178,55.097,55.969,330560,0
2010-11-22,55.818,56.064,55.311,55.906,283284,0
2010-11-23,55.292,55.42,54.502,54.581,330606,0
2010-11-24,55.196,56.151,55.196,56,358943,0
2010-11-26,55.544,56.215,55.457,56.151,136648,0
2010-11-29,55.993,56.583,55.42,56.41,367874,0
2010-11-30,55.803,56.423,55.584,55.673,500158,0
2010-12-01,56.576,57.777,56.576,57.698,658040,0
2010-12-02,57.103,58.064,56.742,57.176,598468,0
2010-12-03,56.922,57.06,56.006,56.469,475141,0
2010-12-06,56.417,56.417,54.929,55.151,535306,0
2010-12-07,55.643,55.889,54.973,55.144,522608,0
2010-12-08,55.371,55.565,54.959,55.318,423316,0
2010-12-09,55.675,55.954,55.151,55.298,431878,0
2010-12-10,55.334,55.578,55.24,55.349,334657,0
2010-12-13,55.732,56.042,55.479,55.946,352543,0
2010-12-14,55.841,56.873,55.841,56.535,482927,0
2010-12-15,56.764,57.111,56.462,56.851,408419,0
2010-12-16,56.783,56.898,56.351,56.71,345387,0
2010-12-17,56.476,56.476,55.603,56.215,362698,0
2010-12-20,55.969,55.993,55.414,55.514,279574,0
2010-12-21,55.666,56.271,55.292,56.087,309895,0
2010-12-22,56.346,56.844,56.106,56.794,235333,0
2010-12-23,56.583,57.234,56.417,57.068,488982,0
2010-12-27,56.215,56.535,56.168,56.231,123299,0
2010-12-28,56.476,56.599,56.259,56.447,144824,0
2010-12-29,56.657,56.737,56.399,56.606,142500,0
2010-12-30,56.729,56.886,56.487,56.65,110609,0
2010-12-31,56.489,56.995,56.444,56.641,190667,0
2011-01-03,56.794,57.111,56.794,56.901,157669,0
2011-01-04,56.994,57.09,55.993,56.338,263310,0
2011-01-05,56.489,56.678,56.08,56.382,280463,0
2011-01-06,56.489,56.519,55.666,55.881,273630,0
2011-01-07,56.287,56.489,55.927,56.28,263452,0
2011-01-10,56.168,56.168,55.407,55.921,221326,0
2011-01-11,56.265,56.431,55.993,56.208,212186,0
2011-01-12,56.628,56.881,56.424,56.648,208292,0
2011-01-13,56.554,56.628,55.985,56.112,220687,0
2011-01-14,55.985,57.205,55.932,57.176,161070,0
2011-01-18,57.256,57.271,56.08,56.287,285903,0
2011-01-19,56.178,56.424,55.255,55.538,252912,0
2011-01-20,55.24,55.499,54.815,55.262,329054,0
2011-01-21,55.666,55.717,54.562,54.943,347243,0
2011-01-24,54.966,55.486,54.548,55.097,226854,0
2011-01-25,54.728,55.357,54.589,55.349,242903,0
2011-01-26,55.507,55.818,55.144,55.255,284887,0
2011-01-27,55.334,55.521,55.125,55.225,338569,0
2011-01-28,55.079,55.428,54.497,54.698,354405,0
2011-01-31,54.787,55.286,54.787,55.07,365492,0
2011-02-01,55.318,56.259,55.262,56.12,228097,0
2011-02-02,56.215,56.424,56.019,56.106,184840,0
2011-02-03,56.16,56.75,56.033,56.541,212574,0
2011-02-04,56.922,57.162,56.62,56.974,172918,0
2011-02-07,57.097,57.363,57.025,57.134,297311,0
2011-02-08,57.082,57.335,56.822,57.24,186536,0
2011-02-09,57.219,57.651,56.968,57.2,389930,0
2011-02-10,56.951,58.073,56.939,57.975,395668,0
2011-02-11,57.698,58.722,57.633,58.432,265450,0
2011-02-14,58.49,58.83,58.331,58.738,244574,0
2011-02-15,58.63,59.228,58.599,58.793,247730,0
2011-02-16,59.185,59.937,59.156,59.61,320371,0
2011-02-18,60.421,60.456,59.741,59.9,310474,0
2011-02-22,59.64,60.111,58.818,59.025,358293,0
2011-02-23,58.642,58.786,58.028,58.261,611693,0
2011-02-24,59.69,61.079,59.69,60.515,922805,0
2011-02-25,61.11,61.613,60.616,60.688,489659,0
2011-02-28,60.998,61.787,60.843,61.249,1177505,0
2011-03-01,61.015,61.535,60.439,60.824,1205966,0
2011-03-02,60.737,61.535,60.672,61.255,487685,0
2011-03-03,61.407,61.788,60.926,61.372,507765,0
2011-03-04,61.357,61.819,61.162,61.481,383463,0
2011-03-07,61.676,61.927,60.658,60.92,288350,0
2011-03-08,61.264,61.99,60.688,61.668,361941,0
2011-03-09,61.995,62.173,61.374,61.591,306064,0
2011-03-10,61.212,61.24,60.481,60.732,278535,0
2011-03-11,60.232,61.357,60.232,61.029,349138,0
2011-03-14,60.664,61.147,60.466,61.131,233566,0
2011-03-15,59.047,60.484,58.845,59.986,410582,0
2011-03-16,59.73,59.876,58.622,59.16,828440,0
2011-03-17,59.965,60.038,59.152,59.676,355029,0
2011-03-18,60.14,60.294,59.613,60.22,338837,0
2011-03-21,61.22,61.628,60.986,61.542,399051,0
2011-03-22,61.686,62.461,61.656,62.166,538223,0
2011-03-23,62.08,63.043,62.044,62.942,492175,0
2011-03-24,63.204,63.21,62.263,62.35,556392,0
2011-03-25,62.481,62.76,62.226,62.24,236191,0
2011-03-28,62.656,63.058,62.468,62.539,339454,0
2011-03-29,62.642,63.067,62.173,62.927,234601,0
2011-03-30,63.313,63.447,63.109,63.162,148370,0
2011-03-31,63.486,63.518,62.942,63.039,302395,0
2011-04-01,63.264,64.452,63.19,64.25,333548,0
2011-04-04,64.3,64.476,63.745,64.044,234242,0
2011-04-05,64.05,64.563,64.038,64.182,134546,0
2011-04-06,64.779,64.779,64.013,64.387,169403,0
2011-04-07,64.387,64.569,63.745,63.861,171108,0
2011-04-08,64.19,64.268,63.627,63.847,168120,0
2011-04-11,64.038,64.102,63.284,63.687,167590,0
2011-04-12,63.241,63.401,62.637,63.074,315420,0
2011-04-13,63.465,63.81,62.752,63.611,194506,0
2011-04-14,63.386,63.687,62.963,63.57,221741,0
2011-04-15,63.247,63.453,62.662,62.727,221651,0
2011-04-18,62.148,62.344,61.22,62.314,336447,0
2011-04-19,62.562,62.809,62.279,62.402,105908,0
2011-04-20,62.802,63.074,62.364,62.555,139185,0
2011-04-21,62.861,63.139,62.388,62.656,142203,0
2011-04-25,62.774,62.826,62.099,62.189,112578,0
2011-04-26,62.166,62.402,62.044,62.155,188020,0
2011-04-27,62.356,62.402,61.35,62.117,324464,0
2011-04-28,61.973,62.148,61.605,62.044,220913,0
2011-04-29,61.851,63.139,61.723,63.072,298212,0
2011-05-02,62.852,64.109,62.852,62.993,261202,0
2011-05-03,63.023,63.401,61.988,62.415,298343,0
2011-05-04,62.415,62.423,61.299,61.737,181260,0
2011-05-05,60.986,61.554,60.802,61.249,169728,0
2011-05-06,62.03,62.166,60.643,61.122,186254,0
2011-05-09,61.22,61.767,60.876,61.701,133143,0
2011-05-10,61.992,63.081,61.575,62.817,179597,0
2011-05-11,62.852,63.007,62.221,62.24,254674,0
2011-05-12,61.819,62.576,61.308,62.423,208138,0
2011-05-13,62.481,62.481,61.454,62.133,164603,0
2011-05-16,61.751,62.744,61.642,62.148,197177,0
2011-05-17,61.908,62.716,61.767,62.686,156598,0
2011-05-18,62.752,63.335,62.372,63.124,141020,0
2011-05-19,63.29,63.591,62.817,63.578,138162,0
2011-05-20,63.092,63.801,62.873,63.308,235573,0
2011-05-23,62.592,62.802,62.415,62.532,87372,0
2011-05-24,62.774,63.028,62.364,62.637,190593,0
2011-05-25,62.198,63.165,62.189,62.876,182891,0
2011-05-26,61.097,61.24,60.4,60.547,701171,0
2011-05-27,60.621,60.799,59.485,60.073,643793,0
2011-05-31,60.898,60.914,59.964,60.539,247012,0
2011-06-01,60.183,60.352,57.896,58.146,614007,0
2011-06-02,58.153,58.687,57.497,58.439,826973,0
2011-06-03,57.78,58.583,57.291,58.466,469432,0
2011-06-06,58.482,58.773,57.219,57.513,761842,0
2011-06-07,57.845,58.244,57.44,57.618,657454,0
2011-06-08,57.417,57.774,57.013,57.198,272605,0
2011-06-09,57.33,58.113,56.819,57.802,308752,0
2011-06-10,57.535,57.83,56.785,57.381,568144,0
2011-06-13,57.432,57.489,57.11,57.249,415622,0
2011-06-14,57.823,58.338,57.774,58.038,351315,0
2011-06-15,57.66,57.845,56.879,57.181,1096856,0
2011-06-16,56.886,57.198,56.378,56.879,551743,0
2011-06-17,57.19,57.522,56.909,57.33,816568,0
2011-06-20,57.388,57.64,57.144,57.19,264815,0
2011-06-21,57.668,58.297,57.337,58.171,227024,0
2011-06-22,57.951,58.747,57.854,58.487,293845,0
2011-06-23,57.823,58.076,57.44,57.944,813895,0
2011-06-24,58.135,58.201,56.879,57.077,330733,0
2011-06-27,56.857,57.263,56.737,57.233,336092,0
2011-06-28,57.425,57.594,57.071,57.263,187904,0
2011-06-29,57.838,57.97,57.322,57.432,329639,0
2011-06-30,57.8,58.392,57.8,58.291,217054,0
2011-07-01,58.105,59.034,58.105,58.894,148225,0
2011-07-05,59.057,59.191,57.993,58.01,250498,0
2011-07-06,58.01,58.305,57.558,57.951,310085,0
2011-07-07,58.453,58.909,58.421,58.457,210698,0
2011-07-08,58.03,58.548,57.838,58.105,169896,0
2011-07-11,57.498,57.676,56.534,56.842,333597,0
2011-07-12,56.643,57.374,56.444,56.975,286452,0
2011-07-13,57.299,57.83,57.205,57.515,314051,0
2011-07-14,58.01,58.261,57.028,57.314,294387,0
2011-07-15,58.03,58.223,57.24,57.388,263944,0
2011-07-18,56.914,57.107,55.787,56.191,357447,0
2011-07-19,56.798,57.271,56.546,57.086,257017,0
2011-07-20,57.535,57.823,57.071,57.535,287771,0
2011-07-21,57.869,58.637,57.692,58.223,290727,0
2011-07-22,58.201,58.57,57.551,57.794,307505,0
2011-07-25,57.707,58.178,57.396,57.863,317485,0
2011-07-26,57.978,58.019,57.591,57.74,191290,0
2011-07-27,57.594,57.601,56.575,56.621,282694,0
2011-07-28,56.48,57.291,56.325,56.996,309437,0
2011-07-29,56.342,56.612,55.856,56.273,296225,0
2011-08-01,57.233,57.279,55.963,56.214,175138,0
2011-08-02,56.177,56.521,54.278,54.803,565545,0
2011-08-03,54.752,55.305,52.864,55.21,729159,0
2011-08-04,54.457,54.457,53.078,53.703,616832,0
2011-08-05,53.847,54.825,52.131,52.842,1001750,0
2011-08-08,51.099,51.779,50.081,50.366,745942,0
2011-08-09,51.024,54.125,50.93,54.038,867089,0
2011-08-10,53.507,54.273,51.875,52.723,741402,0
2011-08-11,53.093,54.413,52.007,54.12,583370,0
2011-08-12,54.634,54.886,53.852,54.179,393146,0
2011-08-15,54.623,54.938,54.081,54.758,375651,0
2011-08-16,54.253,54.623,53.586,54.438,346231,0
2011-08-17,54.438,55.367,54.438,55.195,347182,0
2011-08-18,54.281,54.281,52.761,53.433,524208,0
2011-08-19,52.709,53.46,51.563,51.763,426075,0
2011-08-22,53.099,53.116,50.937,51.219,625589,0
2011-08-23,51.727,53.575,50.803,53.542,587526,0
2011-08-24,53.558,54.702,53.203,53.985,449325,0
2011-08-25,54.783,55.361,53.328,53.889,579851,0
2011-08-26,53.352,54.324,52.679,53.586,500899,0
2011-08-29,54.383,54.59,54.097,54.389,384626,0
2011-08-30,54.389,55.329,53.743,55.136,542251,0
2011-08-31,56.945,58.125,56.938,57.497,853615,0
2011-09-01,57.742,58.01,57.071,57.558,577566,0
2011-09-02,56.269,57.285,56.262,57.02,456578,0
2011-09-06,55.258,56.342,54.996,56.199,456436,0
2011-09-07,56.843,57.299,56.544,57.262,267601,0
2011-09-08,56.679,57.262,56.567,56.91,288582,0
2011-09-09,56.372,56.627,55.461,55.49,403474,0
2011-09-12,54.899,55.122,53.72,54.582,593942,0
2011-09-13,54.803,55.653,54.315,55.453,521274,0
2011-09-14,55.669,56.102,55.159,55.743,480139,0
2011-09-15,56.34,57.077,56.008,57.013,432971,0
2011-09-16,57.307,57.807,56.943,57.404,437017,0
2011-09-19,56.298,56.655,55.901,56.223,500745,0
2011-09-20,56.334,56.439,55.677,55.992,395978,0
2011-09-21,55.706,55.721,54.024,54.115,573544,0
2011-09-22,52.003,52.123,50.045,50.725,1044205,0
2011-09-23,50.312,51.526,49.812,51.172,774655,0
2011-09-26,51.526,52.34,50.156,52.286,581542,0
2011-09-27,53.507,54.061,52.871,53.029,652390,0
2011-09-28,53.14,53.605,52.251,52.43,567395,0
2011-09-29,53.223,53.769,52.601,53.043,577741,0
2011-09-30,52.187,52.83,52.054,52.232,329924,0
2011-10-03,51.994,51.994,50.336,50.598,475257,0
2011-10-04,49.798,50.148,48.563,50.126,847035,0
2011-10-05,50.62,52.362,49.998,52.191,540367,0
2011-10-06,51.994,53.021,51.278,52.933,369266,0
2011-10-07,53.418,53.733,52.842,52.954,409331,0
2011-10-10,53.86,54.345,53.453,54.322,242516,0
2011-10-11,53.895,54.996,53.724,54.83,369105,0
2011-10-12,55.767,56.357,55.611,55.856,405387,0
2011-10-13,55.55,55.586,54.735,54.974,303523,0
2011-10-14,55.81,55.91,55.159,55.611,218007,0
2011-10-17,55.445,55.706,54.636,54.749,204678,0
2011-10-18,54.853,55.803,54.472,55.438,240498,0
2011-10-19,55.578,55.879,54.967,55.042,282123,0
2011-10-20,55.144,55.465,54.115,55.213,290433,0
2011-10-21,55.81,56.17,55.123,55.803,324256,0
2011-10-24,56.149,56.448,55.586,56.094,279958,0
2011-10-25,55.729,55.773,54.449,54.487,330051,0
2011-10-26,54.98,55.205,54.127,54.779,329707,0
2011-10-27,56.507,57.487,56.116,56.971,589647,0
2011-10-28,56.798,57.157,56.448,56.619,316005,0
2011-10-31,56.1,57.163,56.03,56.436,366936,0
2011-11-01,54.436,54.821,53.74,53.836,666044,0
2011-11-02,54.487,55.159,54.149,54.449,751154,0
2011-11-03,54.921,55.281,53.799,55.076,493845,0
2011-11-04,54.414,54.566,53.658,54.414,285128,0
2011-11-07,54.382,54.666,53.985,54.472,267826,0
2011-11-08,54.549,54.749,54.09,54.704,288065,0
2011-11-09,53.791,53.791,53.058,53.103,341257,0
2011-11-10,53.453,53.5,52.34,52.534,347113,0
2011-11-11,53.036,53.372,52.849,53.223,259186,0
2011-11-14,52.885,53.103,52.318,52.759,286017,0
2011-11-15,52.451,52.745,51.945,52.377,346396,0
2011-11-16,52.028,52.849,51.892,52.402,348829,0
2011-11-17,52.476,52.565,51.661,51.788,448857,0
2011-11-18,52.062,52.11,51.442,51.713,359023,0
2011-11-21,51.024,51.187,49.985,50.605,322033,0
2011-11-22,50.493,50.708,50.222,50.493,257160,0
2011-11-23,49.977,50.028,48.778,49.595,290099,0
2011-11-25,49.017,49.258,48.757,48.819,187949,0
2011-11-28,50.215,50.567,49.572,49.945,289696,0
2011-11-29,50.058,50.941,50.058,50.732,246354,0
2011-11-30,52.622,53.541,52.361,53.38,472392,0
2011-12-01,53.605,53.769,52.609,53.112,436850,0
2011-12-02,53.576,53.597,52.091,52.544,422235,0
2011-12-05,53.352,53.791,52.917,53.194,470584,0
2011-12-06,53.309,53.62,52.725,53.285,259186,0
2011-12-07,53.091,53.588,52.596,53.369,287304,0
2011-12-08,53.302,53.385,52.157,52.265,315155,0
2011-12-09,52.274,52.924,52.21,52.847,317347,0
2011-12-12,52.182,52.453,51.847,52.41,215751,0
2011-12-13,52.461,52.808,51.566,51.947,323955,0
2011-12-14,51.454,51.802,51.015,51.356,349926,0
2011-12-15,51.847,52.066,51.236,51.446,194944,0
2011-12-16,51.385,52.218,51.24,52.091,365457,0
2011-12-19,52.265,52.658,52.051,52.134,319824,0
2011-12-20,53.014,53.709,52.864,53.248,279468,0
2011-12-21,53.272,53.743,53.197,53.651,238463,0
2011-12-22,53.854,54.579,53.651,54.431,479046,0
2011-12-23,54.566,54.817,54.225,54.536,200495,0
2011-12-27,54.566,54.687,54.195,54.262,75730,0
2011-12-28,54.579,54.628,53.544,53.703,318760,0
2011-12-29,53.839,54.324,53.703,54.173,233546,0
2011-12-30,54.203,55.013,54.203,54.803,187811,0
2012-01-03,55.687,56.384,55.544,56.126,396899,0
2012-01-04,56.019,56.46,55.656,56.293,201974,0
2012-01-05,55.853,56.109,55.315,55.916,192450,0
2012-01-06,55.777,55.806,54.897,54.982,172277,0
2012-01-09,55.14,55.588,54.754,55.544,154097,0
2012-01-10,56.095,56.376,55.747,55.822,190845,0
2012-01-11,55.597,55.822,55.399,55.496,210031,0
2012-01-12,55.785,56.006,55.415,55.908,165093,0
2012-01-13,55.483,55.483,54.694,55.293,270907,0
2012-01-17,55.951,56.248,55.681,55.958,269144,0
2012-01-18,55.951,56.618,55.771,56.359,203787,0
2012-01-19,56.8,57.473,56.648,57.162,259180,0
2012-01-20,57.057,57.542,56.995,57.467,126031,0
2012-01-23,57.837,58.816,57.805,58.609,312729,0
2012-01-24,58.005,58.283,57.805,58.208,213209,0
2012-01-25,58.125,58.125,57.209,57.961,233062,0
2012-01-26,58.308,58.335,56.838,56.913,372297,0
2012-01-27,56.738,57.028,56.159,56.806,221765,0
2012-01-30,56.172,57.05,56.172,56.968,224228,0
2012-01-31,57.601,57.626,57.089,57.601,503318,0
2012-02-01,58.125,58.419,58.035,58.171,309405,0
2012-02-02,57.961,58.202,57.696,57.896,236044,0
2012-02-03,58.08,58.533,57.903,58.162,242735,0
2012-02-06,57.929,58.496,57.762,58.134,211958,0
2012-02-07,58.208,58.335,57.55,58.095,154494,0
2012-02-08,58.331,58.671,57.961,58.526,262033,0
2012-02-09,58.646,58.799,58.238,58.594,363237,0
2012-02-10,58.08,58.254,57.71,58.103,179607,0
2012-02-13,58.466,58.627,57.929,58.246,254475,0
2012-02-14,58.111,58.215,57.746,58.215,227367,0
2012-02-15,58.609,58.618,57.896,58.232,221672,0
2012-02-16,58.171,58.627,57.953,58.564,219729,0
2012-02-17,58.763,58.791,58.223,58.367,220234,0
2012-02-21,58.496,59.215,58.08,58.852,246265,0
2012-02-22,58.816,58.874,58.283,58.343,230772,0
2012-02-23,58.179,58.444,58.073,58.427,210334,0
2012-02-24,58.435,58.551,57.821,57.953,267862,0
2012-02-27,57.754,58.3,57.453,58.134,232201,0
2012-02-28,58.392,58.731,58.274,58.678,175186,0
2012-02-29,59.124,59.363,58.494,58.726,365586,0
2012-03-01,59.079,59.322,58.957,59.117,923269,0
2012-03-02,59.189,59.325,58.767,58.935,229214,0
2012-03-05,58.845,58.845,58.335,58.602,210072,0
2012-03-06,57.923,58.177,57.111,57.641,291700,0
2012-03-07,57.541,57.992,56.828,57.738,353215,0
2012-03-08,58.323,58.398,57.425,58.168,364341,0
2012-03-09,58.115,58.392,57.135,57.302,537963,0
2012-03-12,57.412,57.412,56.694,56.876,318202,0
2012-03-13,57.096,58.091,57.057,58.091,247324,0
2012-03-14,58.207,58.385,57.865,58.115,297767,0
2012-03-15,58.095,58.731,57.903,58.602,210671,0
2012-03-16,58.727,59.086,58.705,59.05,266220,0
2012-03-19,59.189,59.363,58.89,59.073,412765,0
2012-03-20,58.498,58.859,58.091,58.712,271450,0
2012-03-21,58.666,59.065,58.274,58.895,228166,0
2012-03-22,58.283,58.834,58.177,58.719,206950,0
2012-03-23,58.666,59.141,58.454,59.141,217640,0
2012-03-26,59.692,59.716,59.409,59.6,737830,0
2012-03-27,59.532,59.731,59.318,59.395,404748,0
2012-03-28,59.257,59.348,58.622,58.943,191400,0
2012-03-29,58.719,58.828,57.646,58.781,614928,0
2012-03-30,58.965,59.094,58.446,58.596,241136,0
2012-04-02,58.35,59.257,58.191,59.141,228192,0
2012-04-03,59.043,59.05,58.343,58.719,253229,0
2012-04-04,58.108,58.834,57.872,58.705,328683,0
2012-04-05,58.69,58.69,57.88,58.077,170945,0
2012-04-09,57.457,57.992,57.395,57.747,298982,0
2012-04-10,57.578,57.634,56.317,56.828,372392,0
2012-04-11,56.951,57.678,56.927,57.363,258264,0
2012-04-12,57.618,58.36,57.532,58.159,200050,0
2012-04-13,58.168,58.168,57.028,57.163,282678,0
2012-04-16,57.417,57.738,57.135,57.564,267028,0
2012-04-17,58.35,58.368,57.711,57.932,278536,0
2012-04-18,57.771,58.368,57.518,58,378909,0
2012-04-19,57.968,58.36,57.518,57.771,304836,0
2012-04-20,58,58.323,57.327,57.464,321094,0
2012-04-23,56.889,56.936,56.147,56.79,322029,0
2012-04-24,56.905,57.265,56.734,56.951,219713,0
2012-04-25,57.348,57.532,56.995,57.257,190557,0
2012-04-26,57.257,57.425,56.775,57.051,229589,0
2012-04-27,57.281,58.077,57.281,57.957,235308,0
2012-04-30,57.541,57.88,57.295,57.73,230509,0
2012-05-01,57.722,58.186,57.441,58.031,220532,0
2012-05-02,57.634,57.703,56.918,57.335,241866,0
2012-05-03,57.417,57.78,56.599,56.843,307882,0
2012-05-04,56.667,56.667,55.564,55.893,316828,0
2012-05-07,55.664,56.483,55.603,56.385,244001,0
2012-05-08,56.079,56.247,55.218,55.748,379407,0
2012-05-09,55.051,55.945,54.896,55.687,469225,0
2012-05-10,56.107,56.24,55.632,55.74,394313,0
2012-05-11,55.695,56.275,55.385,55.632,320846,0
2012-05-14,54.981,55.157,54.668,54.73,374693,0
2012-05-15,54.775,54.775,54.277,54.408,325833,0
2012-05-16,54.363,54.553,53.9,54.102,566036,0
2012-05-17,53.926,54.046,52.945,53.006,224650,0
2012-05-18,53.281,53.504,52.246,52.523,549642,0
2012-05-21,52.776,53.358,52.41,53.327,150698,0
2012-05-22,53.358,53.586,52.591,52.905,344876,0
2012-05-23,52.728,53.212,51.818,53.014,381480,0
2012-05-24,53.036,53.287,52.117,52.721,267100,0
2012-05-25,52.555,52.607,52.042,52.094,748688,0
2012-05-29,52.99,53.021,52.53,52.99,908482,0
2012-05-30,52.453,52.691,52.232,52.325,309535,0
2012-05-31,52.913,53.625,52.646,53.267,677585,0
2012-06-01,52.669,52.824,51.792,51.931,412418,0
2012-06-04,52.07,52.155,50.806,51.403,362724,0
2012-06-05,51.42,52.104,51.334,51.907,228545,0
2012-06-06,52.286,52.807,52.125,52.792,335344,0
2012-06-07,53.414,53.545,52.961,53.018,425639,0
2012-06-08,52.535,52.901,52.061,52.553,268808,0
2012-06-11,53.135,53.219,52.13,52.179,226459,0
2012-06-12,52.514,52.959,52.2,52.76,297878,0
2012-06-13,52.561,53.548,52.485,52.965,324623,0
2012-06-14,53.183,53.204,52.752,53.082,306450,0
2012-06-15,53.181,53.715,52.987,53.654,291070,0
2012-06-18,53.536,53.926,53.32,53.359,269401,0
2012-06-19,53.855,54.95,53.817,54.74,328236,0
2012-06-20,54.926,54.942,54.057,54.74,303162,0
2012-06-21,54.647,54.804,53.226,53.39,384106,0
2012-06-22,53.724,54.236,53.57,54.158,329754,0
2012-06-25,53.715,53.724,53.234,53.507,349737,0
2012-06-26,53.801,53.942,53.081,53.699,274426,0
2012-06-27,53.669,53.926,53.444,53.705,164361,0
2012-06-28,53.422,53.422,52.722,53.25,286214,0
2012-06-29,54.413,54.725,54.226,54.568,263910,0
2012-07-02,54.568,54.901,54.397,54.77,144031,0
2012-07-03,55.019,56.026,54.856,56.026,241441,0
2012-07-05,55.964,56.01,55.415,55.461,161690,0
2012-07-06,55.089,55.142,54.476,54.822,164184,0
2012-07-09,54.754,54.887,54.352,54.81,184528,0
2012-07-10,55.037,55.252,53.934,54.226,247869,0
2012-07-11,54.297,54.972,54.252,54.761,229066,0
2012-07-12,54.822,54.822,54.071,54.6,240389,0
2012-07-13,54.865,55.26,54.81,55.028,121215,0
2012-07-16,55.037,55.037,54.655,54.848,120781,0
2012-07-17,55.01,55.089,54.637,54.996,105284,0
2012-07-18,55.079,55.252,54.795,55.051,411327,0
2012-07-19,55.284,55.553,55.149,55.284,160672,0
2012-07-20,54.996,55.142,54.839,54.942,138665,0
2012-07-23,54.039,54.617,53.578,54.547,304638,0
2012-07-24,54.539,54.661,53.817,54.413,227220,0
2012-07-25,54.669,54.856,54.252,54.677,229975,0
2012-07-26,55.267,55.61,55.037,55.276,440945,0
2012-07-27,55.74,56.85,55.431,56.655,294188,0
2012-07-30,56.577,56.803,56.463,56.781,144978,0
2012-07-31,56.888,57.201,56.586,56.671,208253,0
2012-08-01,57.114,57.254,56.57,56.765,164772,0
2012-08-02,56.4,56.85,56.01,56.222,187260,0
2012-08-03,57.036,57.254,56.688,56.74,189348,0
2012-08-06,57.183,57.269,56.64,56.711,66471,0
2012-08-07,56.974,57.548,56.788,57.462,218423,0
2012-08-08,57.424,57.655,57.215,57.332,156395,0
2012-08-09,57.201,57.723,57.183,57.641,126964,0
2012-08-10,57.401,58.122,57.285,58.052,166435,0
2012-08-13,57.972,58.022,57.635,58.007,159537,0
2012-08-14,58.186,58.573,58.043,58.362,181024,0
2012-08-15,58.309,58.781,58.168,58.718,164021,0
2012-08-16,58.759,59.255,58.532,59.232,164777,0
2012-08-17,59.24,59.488,59.132,59.426,141726,0
2012-08-20,59.417,59.509,59.098,59.473,110629,0
2012-08-21,59.696,59.891,59.542,59.635,126837,0
2012-08-22,59.186,59.517,59.029,59.417,188544,0
2012-08-23,59.285,59.457,58.843,59.038,177836,0
2012-08-24,59.085,59.931,59.085,59.62,161465,0
2012-08-27,59.721,60.109,59.721,59.913,151923,0
2012-08-28,60.434,60.581,59.603,59.696,211226,0
2012-08-29,59.899,60.091,59.56,59.931,180237,0
2012-08-30,60.039,60.14,58.744,58.883,275358,0
2012-08-31,59.504,60.186,59.186,59.999,393051,0
2012-09-04,60.039,60.146,59.56,59.943,238375,0
2012-09-05,59.836,60.504,59.013,60.386,187467,0
2012-09-06,60.799,61.545,60.705,61.185,231988,0
2012-09-07,61.538,61.706,61.341,61.488,146691,0
2012-09-10,61.357,61.73,61.172,61.349,175754,0
2012-09-11,61.654,61.831,61.219,61.538,191505,0
2012-09-12,61.614,61.714,61.24,61.287,183164,0
2012-09-13,61.433,62.057,61.079,61.737,252084,0
2012-09-14,62.039,62.039,61.425,61.551,310590,0
2012-09-17,61.504,61.614,61.312,61.488,153650,0
2012-09-18,61.442,61.636,61.287,61.495,127436,0
2012-09-19,61.645,61.859,61.511,61.723,133501,0
2012-09-20,61.219,61.79,61.132,61.723,166108,0
2012-09-21,61.91,62.024,61.461,61.488,214700,0
2012-09-24,61.234,61.937,61.156,61.761,204134,0
2012-09-25,61.946,62.22,61.451,61.557,281500,0
2012-09-26,61.354,61.567,61.003,61.055,231839,0
2012-09-27,61.3,62.071,61.153,61.855,190908,0
2012-09-28,61.732,61.732,61.026,61.396,221073,0
2012-10-01,61.786,62.116,61.331,61.468,187188,0
2012-10-02,61.667,61.912,61.371,61.615,287227,0
2012-10-03,61.557,61.793,61.223,61.339,204742,0
2012-10-04,61.661,62.055,61.638,61.908,191991,0
2012-10-05,62.345,62.557,61.891,61.99,128389,0
2012-10-08,61.855,62.021,61.707,61.908,46041,0
2012-10-09,62.031,62.15,61.771,61.899,141928,0
2012-10-10,61.786,61.912,61.48,61.605,128941,0
2012-10-11,61.975,62.134,61.583,61.646,169001,0
2012-10-12,61.629,61.661,61.168,61.361,95652,0
2012-10-15,61.557,61.675,61.214,61.45,123424,0
2012-10-16,61.309,61.779,61.293,61.503,125886,0
2012-10-17,61.793,62.438,61.667,62.423,112922,0
2012-10-18,62.241,62.413,61.985,62.205,142180,0
2012-10-19,61.872,61.927,61.309,61.667,110069,0
2012-10-22,61.408,61.725,61.276,61.707,120236,0
2012-10-23,61.487,61.487,60.718,61.109,139945,0
2012-10-24,61.45,61.48,61.018,61.073,106750,0
2012-10-25,61.574,61.747,61.354,61.675,142988,0
2012-10-26,61.529,61.899,61.441,61.45,127107,0
2012-10-31,61.934,62.055,61.459,61.701,108667,0
2012-11-01,61.739,62.463,61.661,62.305,95561,0
2012-11-02,62.47,62.698,62.063,62.423,106371,0
2012-11-05,61.927,62.392,61.927,62.392,77947,0
2012-11-06,62.47,62.777,62.408,62.761,93750,0
2012-11-07,62.423,62.423,61.793,62.046,132502,0
2012-11-08,61.942,62.283,61.379,61.417,125451,0
2012-11-09,61.245,61.855,61.081,61.417,110359,0
2012-11-12,61.591,61.812,61.459,61.655,59742,0
2012-11-13,61.081,61.361,61.064,61.188,143852,0
2012-11-14,61.237,61.317,60.507,60.617,158750,0
2012-11-15,60.421,60.617,59.855,60.06,203264,0
2012-11-16,60.139,60.696,59.747,60.539,139583,0
2012-11-19,61.276,61.417,60.986,61.331,147205,0
2012-11-20,61.331,61.591,61.064,61.545,128719,0
2012-11-21,61.638,62.212,61.529,62.031,141466,0
2012-11-23,62.169,63.271,62.169,63.271,142548,0
2012-11-26,63.147,63.445,62.942,63.224,188111,0
2012-11-27,63.465,63.648,62.769,62.839,171730,0
2012-11-28,62.61,63.381,62.573,63.129,206724,0
2012-11-29,63.264,63.709,63.122,63.536,163577,0
2012-11-30,63.341,63.562,63.05,63.302,300817,0
2012-12-03,63.445,63.709,63.097,63.166,135571,0
2012-12-04,63.122,63.679,63.122,63.483,191797,0
2012-12-05,63.483,64.079,63.483,63.758,155378,0
2012-12-06,63.742,64.135,63.239,63.5,154893,0
2012-12-07,63.821,64.112,63.193,63.483,177791,0
2012-12-10,63.632,64.222,63.42,64.112,157869,0
2012-12-11,64.308,64.734,64.229,64.582,163932,0
2012-12-12,64.691,64.978,64.447,64.856,193995,0
2012-12-13,64.889,65.241,64.803,65.047,125491,0
2012-12-14,65.056,65.154,64.661,64.734,109102,0
2012-12-17,64.959,65.068,64.497,64.959,152846,0
2012-12-18,65.09,65.548,64.697,65.171,174427,0
2012-12-19,65.212,65.696,65.125,65.382,206562,0
2012-12-20,65.283,65.493,65.212,65.486,162158,0
2012-12-21,65.154,65.298,64.582,65.212,267708,0
2012-12-24,65.147,65.68,64.919,65.171,227824,0
2012-12-26,65.468,65.468,64.863,64.952,100083,0
2012-12-27,65.093,65.111,64.259,64.682,179096,0
2012-12-28,64.477,64.539,64.167,64.189,94415,0
2012-12-31,64.167,64.492,63.403,64.047,296382,0
2013-01-02,65.27,65.492,64.189,64.586,209076,0
2013-01-03,64.682,65.302,64.388,64.952,179348,0
2013-01-04,64.856,65.604,64.84,65.324,122001,0
2013-01-07,65.373,65.373,64.84,65.341,135472,0
2013-01-08,65.199,65.308,64.906,65.149,278864,0
2013-01-09,65.38,65.937,65.324,65.818,178666,0
2013-01-10,66.055,66.477,65.794,66.153,192742,0
2013-01-11,66.318,66.446,65.769,66.098,120060,0
2013-01-14,65.992,66.336,65.889,66.233,100674,0
2013-01-15,65.986,66.452,65.826,66.381,173783,0
2013-01-16,66.112,66.358,65.959,66.255,112830,0
2013-01-17,66.358,66.556,66.358,66.398,88456,0
2013-01-18,66.238,66.669,66.197,66.518,103042,0
2013-01-22,66.762,66.978,66.573,66.654,169108,0
2013-01-23,66.556,67.041,66.224,66.309,183382,0
2013-01-24,66.318,66.532,66.183,66.287,129529,0
2013-01-25,66.125,66.336,65.871,65.969,130584,0
2013-01-28,65.937,66.556,65.769,66.398,195705,0
2013-01-29,66.327,66.644,66.247,66.582,124890,0
2013-01-30,66.264,66.627,66.072,66.344,108831,0
2013-01-31,66.358,66.477,65.992,66.233,112621,0
2013-02-01,66.47,66.747,66.358,66.644,103390,0
2013-02-04,66.344,66.358,65.826,65.929,100176,0
2013-02-05,66.224,66.224,65.572,66.001,140173,0
2013-02-06,65.732,66.047,65.681,65.944,139345,0
2013-02-07,65.871,66.064,65.373,65.626,94660,0
2013-02-08,65.38,65.977,65.38,65.618,102789,0
2013-02-11,65.531,65.618,65.128,65.486,117996,0
2013-02-12,65.436,65.915,65.422,65.604,83939,0
2013-02-13,65.74,66.176,65.604,66.098,130709,0
2013-02-14,66.098,66.416,65.643,66.153,111906,0
2013-02-15,65.755,66.001,65.626,65.929,162455,0
2013-02-19,65.652,66.351,65.476,66.351,144990,0
2013-02-20,65.969,66.407,65.74,66.04,203209,0
2013-02-21,65.849,65.944,65.373,65.74,192420,0
2013-02-22,65.468,65.707,65.367,65.595,143504,0
2013-02-25,65.563,65.809,64.492,64.539,230358,0
2013-02-26,64.659,65.004,64.197,64.65,206706,0
2013-02-27,64.531,65.245,64.318,65.143,184095,0
2013-02-28,64.514,64.935,63.499,64.086,492517,0
2013-03-01,63.911,64.259,63.522,64.181,185020,0
2013-03-04,64.189,64.397,63.919,64.126,232129,0
2013-03-05,64.499,64.914,64.283,64.468,166927,0
2013-03-06,64.704,64.92,64.031,64.167,155962,0
2013-03-07,64.246,64.459,63.951,64.259,140735,0
2013-03-08,64.659,64.682,63.839,63.927,175436,0
2013-03-11,64.031,64.659,63.99,64.555,137220,0
2013-03-12,64.539,64.586,64.173,64.418,132393,0
2013-03-13,64.506,64.514,63.499,63.615,236750,0
2013-03-14,63.808,63.902,63.283,63.88,417415,0
2013-03-15,63.873,64.276,63.752,63.944,663013,0
2013-03-18,63.536,64.237,63.522,63.775,442327,0
2013-03-19,63.543,63.887,63.451,63.609,219978,0
2013-03-20,63.927,64.007,63.434,63.681,166909,0
2013-03-21,63.681,63.681,62.799,62.87,230553,0
2013-03-22,63.079,63.364,62.87,63.315,340864,0
2013-03-25,63.553,63.808,62.917,63.006,257005,0
2013-03-26,63.39,63.46,62.716,62.837,228756,0
2013-03-27,62.772,62.779,62.265,62.416,180421,0
2013-03-28,62.481,63.158,62.057,63.044,334776,0
2013-04-01,62.988,63.292,62.81,63.1,217146,0
2013-04-02,63.271,63.855,63.253,63.816,168354,0
2013-04-03,63.903,64.016,63.142,63.448,294097,0
2013-04-04,63.469,63.71,62.787,63.116,238973,0
2013-04-05,62.321,62.514,61.243,62.402,383352,0
2013-04-08,62.395,62.395,61.454,61.789,316245,0
2013-04-09,62.048,62.442,61.775,61.933,197853,0
2013-04-10,62.224,62.828,62.137,62.514,254085,0
2013-04-11,62.716,62.765,62.111,62.338,262658,0
2013-04-12,62.08,62.224,61.734,61.976,206170,0
2013-04-15,61.655,61.655,60.344,60.382,338612,0
2013-04-16,60.785,61.34,60.432,61.267,203713,0
2013-04-17,60.664,61.058,60.093,60.552,265525,0
2013-04-18,60.794,61.093,60.471,60.97,234299,0
2013-04-19,60.97,61.363,60.898,61.101,143969,0
2013-04-22,61.156,61.34,60.779,61.076,179859,0
2013-04-23,61.372,61.372,60.77,61.101,305805,0
2013-04-24,61.293,61.798,61.058,61.789,205701,0
2013-04-25,62.146,62.174,61.783,62.073,216341,0
2013-04-26,62.08,62.095,61.775,61.941,141213,0
2013-04-29,62.111,63.285,62.087,63.021,379513,0
2013-04-30,63.181,64.571,63.181,64.324,453899,0
2013-05-01,64.163,64.331,63.397,63.84,229866,0
2013-05-02,63.735,64.09,63.309,63.808,184160,0
2013-05-03,64.195,64.316,63.46,63.664,194648,0
2013-05-06,63.735,63.961,63.559,63.745,162808,0
2013-05-07,63.929,64.66,63.895,64.265,219083,0
2013-05-08,64.308,64.75,64.257,64.611,201963,0
2013-05-09,64.741,64.763,63.406,63.527,214065,0
2013-05-10,63.512,63.512,62.869,63.171,201489,0
2013-05-13,63.309,63.333,62.738,63.108,145090,0
2013-05-14,62.709,63.051,61.783,62.057,390396,0
2013-05-15,61.798,61.97,61.356,61.719,458518,0
2013-05-16,61.719,62.377,61.719,61.889,223327,0
2013-05-17,61.212,61.605,61.14,61.565,276093,0
2013-05-20,61.565,61.816,61.404,61.734,94829,0
2013-05-21,61.638,62.721,61.398,62.642,416474,0
2013-05-22,62.577,63.044,61.87,62.087,465121,0
2013-05-23,61.998,62.402,61.614,62.386,230989,0
2013-05-24,62.057,62.468,62.005,62.409,195888,0
2013-05-28,62.386,62.738,62.101,62.233,239989,0
2013-05-29,62.218,62.682,62.08,62.409,285349,0
2013-05-30,62.738,62.81,61.662,61.816,411440,0
2013-05-31,61.651,61.651,60.636,60.711,575358,0
2013-06-03,60.873,61.165,60.624,61.085,220683,0
2013-06-04,60.77,60.995,60.335,60.697,197221,0
2013-06-05,60.537,60.543,59.853,60.135,233611,0
2013-06-06,60.143,60.513,59.814,60.432,253101,0
2013-06-07,61.093,61.121,60.432,60.77,224847,0
2013-06-10,60.898,61.356,60.559,61.172,147644,0
2013-06-11,60.737,61.179,60.376,60.529,180602,0
2013-06-12,60.785,60.785,60.056,60.309,210481,0
2013-06-13,60.471,61.55,60.309,61.331,213325,0
2013-06-14,61.193,61.418,60.721,60.946,305544,0
2013-06-17,61.203,61.418,60.873,61.067,182443,0
2013-06-18,61.033,61.165,60.851,61.033,134406,0
2013-06-19,61.049,61.121,60.12,60.425,1034778,0
2013-06-20,59.595,59.66,58.349,58.479,634687,0
2013-06-21,58.276,58.318,57.529,57.836,788825,0
2013-06-24,57.167,58.237,56.725,57.852,690726,0
2013-06-25,58.059,58.269,57.665,58.212,338440,0
2013-06-26,58.594,58.733,58.236,58.31,298317,0
2013-06-27,58.422,59.254,57.829,58.537,550192,0
2013-06-28,58.31,58.528,57.764,57.796,482743,0
2013-07-01,57.729,58.22,57.729,57.863,135359,0
2013-07-02,57.664,57.837,57.324,57.716,398149,0
2013-07-03,57.503,57.503,57.178,57.299,128895,0
2013-07-05,57.397,57.568,56.934,57.185,343576,0
2013-07-08,57.364,57.535,57.137,57.341,258496,0
2013-07-09,57.708,57.9,57.341,57.837,209665,0
2013-07-10,58.009,58.009,57.446,57.617,201594,0
2013-07-11,58.555,59.294,58.211,59.294,279441,0
2013-07-12,59.35,59.702,59.312,59.465,239285,0
2013-07-15,59.718,59.849,59.326,59.458,171087,0
2013-07-16,59.564,59.692,59.261,59.669,174298,0
2013-07-17,59.791,60.499,59.558,60.273,473850,0
2013-07-18,60.364,61.07,60.364,61.044,210859,0
2013-07-19,61.013,61.013,60.581,60.606,222026,0
2013-07-22,60.627,61.109,60.589,60.996,190926,0
2013-07-23,61.397,61.914,61.24,61.827,325993,0
2013-07-24,62.004,62.276,61.591,61.827,227985,0
2013-07-25,61.857,62.073,61.599,61.827,223513,0
2013-07-26,61.745,62.12,61.616,62.013,154842,0
2013-07-29,62.079,62.642,61.82,62.486,236715,0
2013-07-30,62.502,62.698,61.99,62.257,564987,0
2013-07-31,62.502,62.502,61.771,61.785,277360,0
2013-08-01,62.13,62.347,61.315,61.705,272377,0
2013-08-02,61.272,61.903,61.272,61.705,162848,0
2013-08-05,61.55,61.656,61.418,61.544,107470,0
2013-08-06,61.535,61.679,60.598,60.865,264511,0
2013-08-07,60.318,60.507,60.11,60.371,211882,0
2013-08-08,60.662,61.345,60.507,61.07,181185,0
2013-08-09,60.89,61.061,60.564,60.85,203916,0
2013-08-12,60.834,62.29,60.801,62.013,879512,0
2013-08-13,61.762,62.233,61.625,62.12,145974,0
2013-08-14,62.257,62.257,61.679,61.975,157345,0
2013-08-15,61.517,61.752,61.061,61.729,176722,0
2013-08-16,61.491,62.29,61.462,62.095,213054,0
2013-08-19,62.013,62.073,61.64,61.827,195185,0
2013-08-20,61.649,62.101,61.556,61.903,128507,0
2013-08-21,61.574,61.835,61.036,61.322,201552,0
2013-08-22,61.289,61.556,61.079,61.397,118149,0
2013-08-23,61.397,62.11,61.371,61.975,123246,0
2013-08-26,62.079,62.877,62.004,62.599,264766,0
2013-08-27,62.038,62.406,61.895,62.363,255868,0
2013-08-28,62.095,62.584,62.087,62.542,334357,0
2013-08-29,62.617,63.945,62.535,63.879,463638,0
2013-08-30,63.732,64.179,63.471,63.684,337239,0
2013-09-03,63.889,64.053,63.206,63.453,319825,0
2013-09-04,63.625,63.816,63.496,63.625,595284,0
2013-09-05,63.65,64.21,63.584,64.186,287950,0
2013-09-06,64.88,64.981,64.482,64.505,214405,0
2013-09-09,64.669,64.735,64.367,64.603,128750,0
2013-09-10,64.919,64.986,64.416,64.515,165951,0
2013-09-11,64.52,64.653,64.222,64.62,285757,0
2013-09-12,64.57,64.653,63.993,64.115,223468,0
2013-09-13,64.047,64.334,63.831,63.897,117240,0
2013-09-16,64.474,64.906,64.432,64.49,200628,0
2013-09-17,64.62,65.109,64.603,64.928,153112,0
2013-09-18,64.928,65.703,64.816,65.484,376398,0
2013-09-19,65.728,65.728,64.88,65.181,268196,0
2013-09-20,65.264,65.859,65.036,65.504,342273,0
2013-09-23,65.825,66.203,65.71,65.973,371189,0
2013-09-24,66.064,66.367,65.973,66.187,248446,0
2013-09-25,66.211,66.27,65.692,65.718,249169,0
2013-09-26,65.718,65.998,65.546,65.843,162484,0
2013-09-27,65.692,66.112,65.61,65.964,134356,0
2013-09-30,65.701,66.254,65.594,65.67,312973,0
2013-10-01,65.843,65.909,65.495,65.89,269135,0
2013-10-02,65.849,65.849,65.366,65.644,130892,0
2013-10-03,65.644,65.849,65.339,65.414,160859,0
2013-10-04,65.148,65.67,65.109,65.634,93739,0
2013-10-07,65.264,65.751,65.053,65.379,172733,0
2013-10-08,65.57,65.57,64.786,64.853,124538,0
2013-10-09,64.573,64.926,64.358,64.739,203113,0
2013-10-10,64.97,65.653,64.97,65.357,235874,0
2013-10-11,65.405,66.03,65.405,65.816,200212,0
2013-10-14,65.808,66.337,65.701,66.236,84645,0
2013-10-15,65.816,66.064,65.423,65.825,185604,0
2013-10-16,66.015,66.328,65.775,66.31,138070,0
2013-10-17,66.376,66.789,66.187,66.771,189906,0
2013-10-18,66.771,67.596,66.762,67.16,198229,0
2013-10-21,67.324,68.419,67.078,68.263,323722,0
2013-10-22,68.394,69.464,68.394,69.142,417344,0
2013-10-23,68.963,69.2,68.412,68.691,295742,0
2013-10-24,68.642,68.706,68.058,68.147,158690,0
2013-10-25,67.907,68.683,67.81,68.362,145293,0
2013-10-28,68.486,68.658,68.239,68.533,213167,0
2013-10-29,68.765,69.473,68.658,69.207,230273,0
2013-10-30,69.161,69.844,68.847,69.483,260818,0
2013-10-31,69.794,70.66,69.785,70.126,337932,0
2013-11-01,70.356,70.823,70.099,70.412,204508,0
2013-11-04,70.766,70.774,70.001,70.28,166312,0
2013-11-05,69.983,70.117,69.309,69.803,248146,0
2013-11-06,70.164,70.495,69.877,70.32,156458,0
2013-11-07,70.327,70.347,69.711,69.803,115393,0
2013-11-08,69.58,70.32,69.58,70.058,131496,0
2013-11-11,70.14,70.586,70.131,70.453,131691,0
2013-11-12,70.337,70.708,70.099,70.38,168934,0
2013-11-13,70.337,71.053,70.148,70.987,189826,0
2013-11-14,70.717,71.179,70.61,71.161,174038,0
2013-11-15,71.243,71.665,71.12,71.665,143858,0
2013-11-18,71.912,72.069,71.484,71.639,165615,0
2013-11-19,71.615,71.912,71.202,71.566,133021,0
2013-11-20,71.83,71.838,71.54,71.83,244459,0
2013-11-21,71.548,71.86,71.309,71.335,111372,0
2013-11-22,71.277,71.658,71.144,71.514,187698,0
2013-11-25,71.326,71.703,71.27,71.441,121356,0
2013-11-26,71.358,71.63,70.956,71.284,362402,0
2013-11-27,70.873,71.188,70.453,70.545,301023,0
2013-11-29,70.783,71.235,70.708,70.832,125282,0
2013-12-02,70.503,71.023,70.298,70.677,252170,0
2013-12-03,70.298,70.298,69.3,69.794,452500,0
2013-12-04,69.508,69.702,69.053,69.39,215935,0
2013-12-05,69.399,69.844,68.403,68.765,258851,0
2013-12-06,68.855,70.224,68.855,69.942,191621,0
2013-12-09,70.117,70.814,69.959,70.38,196858,0
2013-12-10,70.469,70.469,69.918,70.131,150169,0
2013-12-11,70.19,70.263,69.473,69.819,121788,0
2013-12-12,69.746,69.794,68.97,69.335,163957,0
2013-12-13,69.454,69.454,68.939,69.17,129544,0
2013-12-16,69.268,69.909,69.179,69.418,210713,0
2013-12-17,69.374,69.572,69.187,69.418,138633,0
2013-12-18,69.342,69.909,69.005,69.508,202628,0
2013-12-19,69.365,69.794,69.325,69.753,174536,0
2013-12-20,69.629,70.126,69.606,69.95,217570,0
2013-12-23,69.993,70.421,69.993,70.263,288964,0
2013-12-24,70.313,70.806,70.231,70.739,146788,0
2013-12-26,70.987,71.014,70.48,70.696,103777,0
2013-12-27,70.872,70.872,70.146,70.506,163300,0
2013-12-30,70.506,70.888,70.214,70.857,117560,0
2013-12-31,70.896,71.246,70.763,71.136,95441,0
2014-01-02,71.221,71.288,70.107,70.281,124216,0
2014-01-03,70.107,70.513,70.004,70.057,148167,0
2014-01-06,69.847,69.879,69.279,69.416,141359,0
2014-01-07,69.241,69.572,68.34,68.397,208478,0
2014-01-08,68.207,68.214,67.683,67.856,206222,0
2014-01-09,67.841,68.356,67.247,68.058,218124,0
2014-01-10,67.882,67.882,66.99,67.391,239696,0
2014-01-13,67.607,68.241,67.489,68.083,363622,0
2014-01-14,68.016,68.016,67.106,67.173,209272,0
2014-01-15,67.391,67.59,66.923,67.564,183556,0
2014-01-16,67.498,67.815,67.232,67.655,122598,0
2014-01-17,67.467,67.832,67.324,67.473,200328,0
2014-01-21,68.115,68.222,67.649,67.708,259184,0
2014-01-22,67.882,68.03,66.998,67.241,153471,0
2014-01-23,66.706,66.865,66.457,66.765,196814,0
2014-01-24,66.631,66.733,65.932,66.206,210205,0
2014-01-27,66.418,66.418,64.998,65.081,317035,0
2014-01-28,64.841,65.466,64.735,65.118,339891,0
2014-01-29,65.295,65.425,64.567,64.766,221241,0
2014-01-30,65.135,65.248,64.698,64.757,243046,0
2014-01-31,64.1,65.043,63.775,64.735,248692,0
2014-02-03,65.248,65.256,64.109,64.326,247090,0
2014-02-04,64.358,64.543,63.916,64.251,309060,0
2014-02-05,64.193,65.232,63.76,65.043,250683,0
2014-02-06,65.052,66.183,64.883,65.866,207523,0
2014-02-07,66.584,66.667,65.948,65.965,258023,0
2014-02-10,65.984,66.306,65.882,66.04,219926,0
2014-02-11,66.084,66.966,66.009,66.565,192979,0
2014-02-12,66.948,67.506,66.79,66.93,237370,0
2014-02-13,66.716,67.649,66.716,67.524,218619,0
2014-02-14,67.598,68.14,67.382,67.807,124078,0
2014-02-18,68.165,68.397,67.933,68.089,144828,0
2014-02-19,67.698,68.133,67.498,67.549,204804,0
2014-02-20,67.406,67.791,67.306,67.674,133845,0
2014-02-21,67.48,67.915,67.306,67.449,175148,0
2014-02-24,67.982,68.455,66.939,67.823,223570,0
2014-02-25,67.94,68.14,67.649,67.923,148878,0
2014-02-26,68.04,68.266,67.633,67.823,175931,0
2014-02-27,68.073,69.115,68.073,68.482,406550,0
2014-02-28,68.939,70.431,68.915,69.807,402901,0
2014-03-03,69.147,69.964,69.081,69.722,306223,0
2014-03-04,69.964,70.455,69.666,70.071,215991,0
2014-03-05,70.263,70.896,69.946,70.896,160694,0
2014-03-06,71.108,71.423,71.108,71.322,123753,0
2014-03-07,70.88,70.888,70.348,70.562,190240,0
2014-03-10,70.548,71.172,70.397,70.981,153991,0
2014-03-11,71.005,71.88,70.847,71.831,187017,0
2014-03-12,71.437,71.87,71.229,71.762,154100,0
2014-03-13,72.229,72.486,71.164,71.564,268962,0
2014-03-14,71.212,71.564,70.78,71.098,150752,0
2014-03-17,71.33,71.921,71.33,71.862,133367,0
2014-03-18,72.064,72.163,71.454,71.564,229183,0
2014-03-19,71.546,71.762,70.813,71.07,187636,0
2014-03-20,70.872,71.38,70.705,71.305,189309,0
2014-03-21,71.647,71.823,71.046,71.296,325989,0
2014-03-24,71.414,71.657,70.94,71.397,243566,0
2014-03-25,71.846,71.846,71.423,71.787,243656,0
2014-03-26,71.956,72.031,71.147,71.618,343627,0
2014-03-27,71.805,72.252,71.307,72.183,359009,0
2014-03-28,72.234,72.546,71.938,72.261,154534,0
2014-03-31,72.538,72.825,72.463,72.614,157046,0
2014-04-01,72.691,72.993,72.623,72.859,154211,0
2014-04-02,72.766,73.011,72.654,72.884,202310,0
2014-04-03,73.102,73.102,72.201,72.37,162003,0
2014-04-04,73.161,73.18,72.623,72.815,156151,0
2014-04-07,72.723,73.295,72.623,73.079,230711,0
2014-04-08,73.228,73.852,72.974,73.641,204511,0
2014-04-09,73.524,74.325,73.441,74.231,161896,0
2014-04-10,73.842,73.902,73.095,73.498,156603,0
2014-04-11,73.144,73.38,72.908,73.304,215466,0
2014-04-14,73.556,73.717,73.05,73.566,154204,0
2014-04-15,73.345,73.507,72.89,73.288,174563,0
2014-04-16,73.566,73.641,73.06,73.161,136869,0
2014-04-17,73.18,73.803,73.153,73.759,183107,0
2014-04-21,73.785,73.985,73.556,73.717,87541,0
2014-04-22,73.886,73.995,73.441,73.581,100107,0
2014-04-23,73.532,73.532,72.984,73.136,223765,0
2014-04-24,73.21,73.498,73.079,73.161,100094,0
2014-04-25,73.06,73.422,72.89,73.322,139969,0
2014-04-28,73.626,73.833,73.462,73.818,202714,0
2014-04-29,74.106,74.628,74.087,74.341,121103,0
2014-04-30,74.258,75.419,74.258,75.191,169678,0
2014-05-01,75.007,75.106,74.334,74.847,201646,0
2014-05-02,74.779,75.191,74.644,74.847,120712,0
2014-05-05,74.737,75.217,74.636,74.897,144485,0
2014-05-06,75.234,75.402,74.897,75.402,88249,0
2014-05-07,75.2,75.487,75.023,75.309,107786,0
2014-05-08,75.436,75.756,75.394,75.697,132706,0
2014-05-09,75.266,75.302,74.687,74.897,142116,0
2014-05-12,75.142,75.243,74.719,74.938,146317,0
2014-05-13,74.88,75.15,74.779,75.066,102489,0
2014-05-14,75.106,75.302,74.923,75.234,93650,0
2014-05-15,75.21,75.385,74.872,75.294,172904,0
2014-05-16,75.013,75.116,74.678,74.888,164651,0
2014-05-19,74.82,74.981,74.678,74.897,85500,0
2014-05-20,74.562,74.914,74.35,74.562,167640,0
2014-05-21,74.562,75.285,74.458,75.158,110245,0
2014-05-22,75.294,76.421,75.191,76.051,232297,0
2014-05-23,76.28,76.709,76.28,76.563,221379,0
2014-05-27,77.061,77.139,76.421,76.682,113168,0
2014-05-28,76.733,77.364,76.709,76.751,180866,0
2014-05-29,76.457,76.977,75.335,76.042,371380,0
2014-05-30,75.647,75.688,74.375,74.425,431363,0
2014-06-02,74.382,74.526,74.004,74.316,339737,0
2014-06-03,74.182,74.5,73.956,74.307,258401,0
2014-06-04,74.182,74.678,73.833,74.508,206276,0
2014-06-05,74.661,74.712,74.129,74.433,192007,0
2014-06-06,74.592,74.864,74.409,74.753,160848,0
2014-06-09,75.083,75.174,74.628,74.719,238627,0
2014-06-10,74.771,74.932,74.62,74.779,141961,0
2014-06-11,74.888,75.106,74.644,74.981,153882,0
2014-06-12,74.837,75.142,74.737,75.133,117772,0
2014-06-13,75.09,75.553,75.074,75.369,125903,0
2014-06-16,75.302,75.965,75.302,75.722,182514,0
2014-06-17,75.527,75.89,75.444,75.722,133463,0
2014-06-18,75.697,75.924,75.419,75.899,272315,0
2014-06-19,75.96,76.075,75.714,75.982,167838,0
2014-06-20,76.592,76.592,75.924,76.447,251243,0
2014-06-23,76.457,76.818,76.244,76.768,180712,0
2014-06-24,76.709,77.002,76.54,76.598,256801,0
2014-06-25,76.615,76.77,76.146,76.258,208431,0
2014-06-26,76.411,76.65,75.993,76.547,148071,0
2014-06-27,76.607,77.545,76.563,77.527,178827,0
2014-06-30,77.407,77.944,77.177,77.5,250611,0
2014-07-01,77.757,78.113,77.5,78.083,89213,0
2014-07-02,77.911,78.113,77.689,77.791,154605,0
2014-07-03,77.757,78.404,77.716,78.312,110280,0
2014-07-07,78.481,78.566,77.679,77.987,201846,0
2014-07-08,77.911,78.055,77.461,77.919,145523,0
2014-07-09,77.987,78.472,77.67,78.268,145310,0
2014-07-10,77.843,78.32,77.807,78.268,138431,0
2014-07-11,78.021,78.021,77.441,77.51,114857,0
2014-07-14,77.64,78.141,77.64,77.937,129267,0
2014-07-15,77.902,78.074,77.67,77.826,96486,0
2014-07-16,77.843,78.209,77.709,78.15,182248,0
2014-07-17,77.997,78.098,77.785,77.944,112531,0
2014-07-18,77.997,78.244,77.766,78.209,144409,0
2014-07-21,77.961,78.43,77.937,78.293,143187,0
2014-07-22,78.327,79.189,78.244,78.77,218005,0
2014-07-23,79.009,79.392,78.788,79.316,172477,0
2014-07-24,79.249,79.469,78.967,79.426,148281,0
2014-07-25,79.298,79.631,79.068,79.103,170488,0
2014-07-28,79.103,79.996,79.053,79.623,189531,0
2014-07-29,79.631,80.108,79.496,79.545,159023,0
2014-07-30,79.545,79.939,79.189,79.708,160030,0
2014-07-31,79.426,80.33,78.899,79.001,281153,0
2014-08-01,78.737,78.984,77.47,78.098,234872,0
2014-08-04,78.098,78.77,77.987,78.574,78325,0
2014-08-05,78.201,78.352,77.5,77.655,224932,0
2014-08-06,77.128,78.327,76.99,78.209,234172,0
2014-08-07,78.15,78.268,77.477,78.014,200432,0
2014-08-08,77.85,77.97,76.615,77.128,181319,0
2014-08-11,77.484,78.064,77.364,77.723,132918,0
2014-08-12,77.902,78.404,77.723,78.277,123657,0
2014-08-13,78.584,78.882,78.488,78.788,123271,0
2014-08-14,79.026,79.545,78.967,79.545,141512,0
2014-08-15,79.862,79.911,78.616,79.274,286747,0
2014-08-18,79.563,80.116,79.53,79.639,126392,0
2014-08-19,79.734,80.476,79.597,80.116,180059,0
2014-08-20,80.296,81.038,80.159,80.866,176889,0
2014-08-21,81.121,82.068,81.121,81.839,193177,0
2014-08-22,81.984,82.281,81.029,81.556,217120,0
2014-08-25,81.574,81.907,81.225,81.471,131191,0
2014-08-26,81.753,81.839,80.84,81.471,182846,0
2014-08-27,81.709,82.826,81.556,82.672,275144,0
2014-08-28,81.846,81.948,80.312,81.046,501231,0
2014-08-29,81.114,81.515,80.807,81.428,214941,0
2014-09-02,81.181,81.709,80.961,81.684,169033,0
2014-09-03,81.846,82.639,81.777,82.544,267632,0
2014-09-04,82.749,83.456,82.604,82.808,239077,0
2014-09-05,82.877,83.055,82.205,83.015,137190,0
2014-09-08,82.749,82.869,81.965,82.246,145905,0
2014-09-09,82.169,82.672,81.266,82.553,161408,0
2014-09-10,82.614,82.808,82.281,82.69,155220,0
2014-09-11,82.169,82.902,81.991,82.331,187150,0
2014-09-12,82.29,82.459,81.846,82.273,180323,0
2014-09-15,82.273,82.493,81.753,82.331,156423,0
2014-09-16,82.58,83.073,82.425,83.005,130972,0
2014-09-17,83.201,83.277,82.493,82.62,153094,0
2014-09-18,82.954,83.201,82.767,83.149,185533,0
2014-09-19,83.209,83.235,82.128,82.562,243354,0
2014-09-22,82.153,82.604,81.556,81.668,178175,0
2014-09-23,81.632,81.938,80.884,81.149,226063,0
2014-09-24,80.961,81.086,80.091,80.874,211498,0
2014-09-25,80.608,81.064,78.403,78.628,427687,0
2014-09-26,78.516,79.463,78.018,78.842,248354,0
2014-09-29,78.379,78.387,77.078,77.561,466707,0
2014-09-30,77.345,77.94,76.734,77.352,347510,0
2014-10-01,77.508,77.508,76.681,77.044,235573,0
2014-10-02,76.992,77.24,75.503,76.629,305301,0
2014-10-03,76.295,77.498,76.192,76.458,325631,0
2014-10-06,76.811,77.905,76.811,77.526,284817,0
2014-10-07,77.404,77.768,76.83,76.975,197582,0
2014-10-08,77.122,78.489,76.604,78.31,272767,0
2014-10-09,78.403,78.757,76.94,77.845,322459,0
2014-10-10,77.404,77.64,76.389,76.467,244027,0
2014-10-13,76.657,76.95,76.07,76.14,106921,0
2014-10-14,76.156,76.329,74.695,74.908,432607,0
2014-10-15,74.392,74.634,71.906,73.419,512033,0
2014-10-16,72.015,74.718,71.456,73.858,395042,0
2014-10-17,74.608,75.038,73.971,74.469,359348,0
2014-10-20,74.891,75.183,74.118,74.943,254189,0
2014-10-21,75.417,76.07,74.951,75.857,250019,0
2014-10-22,75.631,76.001,74.951,75.279,266018,0
2014-10-23,75.649,76.921,75.494,76.699,341372,0
2014-10-24,76.921,77.476,76.717,77.095,259154,0
2014-10-27,76.983,77.73,76.629,77.569,218330,0
2014-10-28,77.973,79.317,77.709,78.801,380288,0
2014-10-29,79.094,79.094,78.01,78.456,235713,0
2014-10-30,78.412,78.887,78.147,78.525,150178,0
2014-10-31,78.576,79.204,78.189,78.646,174692,0
2014-11-03,78.55,78.55,77.69,77.932,175119,0
2014-11-04,77.7,78.079,77.181,77.508,126932,0
2014-11-05,77.655,78.403,77.259,78.147,201668,0
2014-11-06,78.241,78.395,77.337,77.896,149084,0
2014-11-07,78.155,78.732,78.032,78.326,173632,0
2014-11-10,78.586,78.879,78.069,78.371,141144,0
2014-11-11,78.456,79.067,78.361,78.732,106571,0
2014-11-12,78.714,79.05,78.509,78.956,108508,0
2014-11-13,78.956,79.446,78.74,79.18,136947,0
2014-11-14,79.118,79.764,79.118,79.704,121090,0
2014-11-17,79.281,80.066,79.281,79.668,222787,0
2014-11-18,79.964,80.237,79.591,79.731,155141,0
2014-11-19,79.498,79.722,78.791,79.505,151493,0
2014-11-20,79.489,79.981,79.48,79.773,154146,0
2014-11-21,80.495,80.522,79.937,80.315,205231,0
2014-11-24,80.324,80.495,79.188,79.498,155425,0
2014-11-25,79.877,80.762,79.782,80.573,213884,0
2014-11-26,80.581,81.426,80.522,81.305,158490,0
2014-11-28,80.324,80.782,80.143,80.402,116535,0
2014-12-01,80.6,81.142,80.066,80.675,463465,0
2014-12-02,80.262,80.651,79.981,80.411,433982,0
2014-12-03,80.548,81.262,80.462,81.16,259089,0
2014-12-04,80.17,80.557,77.809,78.231,585569,0
2014-12-05,78.179,78.343,75.993,77.14,451871,0
2014-12-08,76.821,76.821,74.995,76.218,478107,0
2014-12-09,75.521,76.552,75.313,76.544,284046,0
2014-12-10,76.458,76.458,74.341,75.082,421317,0
2014-12-11,74.666,75.614,74.41,74.588,301626,0
2014-12-12,74.04,74.296,72.257,72.533,539188,0
2014-12-15,72.455,72.93,71.542,71.896,420401,0
2014-12-16,71.845,73.738,71.414,72.636,412291,0
2014-12-17,72.861,73.971,72.558,73.257,262151,0
2014-12-18,74.356,74.46,73.025,73.488,324927,0
2014-12-19,73.978,74.53,73.126,74.133,332028,0
2014-12-22,74.049,74.821,73.917,74.469,267494,0
2014-12-23,74.435,75.494,74.356,75.338,423020,0
2014-12-24,75.443,76.541,75.008,75.515,155779,0
2014-12-26,75.556,75.827,75.259,75.347,91751,0
2014-12-29,75.244,75.992,75.226,75.584,224096,0
2014-12-30,75.644,75.896,74.739,74.947,168554,0
2014-12-31,75.165,75.487,74.312,74.878,170763,0
2015-01-02,74.487,75.034,73.702,74.294,224844,0
2015-01-05,73.868,74.051,71.899,72.89,310870,0
2015-01-06,72.702,72.702,69.843,70.513,623780,0
2015-01-07,70.765,71.167,69.869,70.389,651565,0
2015-01-08,70.662,71.209,69.931,70.084,475683,0
2015-01-09,70.094,70.094,68.361,68.876,464585,0
2015-01-12,68.464,68.5,67.105,67.717,498135,0
2015-01-13,68.047,68.919,67.289,68.318,668915,0
2015-01-14,67.437,67.847,66.357,67.115,619777,0
2015-01-15,67.489,67.691,66.06,66.664,387915,0
2015-01-16,65.93,66.532,65.539,65.915,493480,0
2015-01-20,65.694,65.877,64.974,65.478,566988,0
2015-01-21,65.757,65.974,64.789,65.433,613295,0
2015-01-22,65.616,66.112,65.224,65.268,557142,0
2015-01-23,65.418,65.965,65.13,65.258,572359,0
2015-01-26,64.928,65.425,64.502,64.701,438787,0
2015-01-27,64.555,64.964,63.89,64.73,343013,0
2015-01-28,64.991,64.991,63.351,63.542,727437,0
2015-01-29,63.501,63.605,62.104,63.089,626980,0
2015-01-30,61.706,61.706,60.249,60.477,840606,0
2015-02-02,61.219,62.152,61.13,61.921,472976,0
2015-02-03,62.672,64.997,62.568,64.344,740963,0
2015-02-04,64.302,64.361,63.134,63.289,548843,0
2015-02-05,63.927,65.347,63.744,65.103,505301,0
2015-02-06,65.425,66.323,64.841,64.997,389091,0
2015-02-09,65.443,66.009,65.163,65.574,364259,0
2015-02-10,65.694,65.722,64.381,64.701,402005,0
2015-02-11,64.432,64.904,64.241,64.571,307025,0
2015-02-12,65.433,66.06,65.425,65.915,281326,0
2015-02-13,66.044,66.801,65.868,66.349,274773,0
2015-02-17,66.523,67.48,66.296,67.115,325018,0
2015-02-18,66.749,66.837,65.52,65.836,340676,0
2015-02-19,65.076,65.338,64.335,65.154,308461,0
2015-02-20,64.571,65.062,63.36,63.909,614716,0
2015-02-23,63.483,63.483,62.395,62.943,446319,0
2015-02-24,62.54,63.89,62.263,63.796,574563,0
2015-02-25,64.432,64.936,64.023,64.738,444376,0
2015-02-26,65.886,67.055,65.712,66.296,730743,0
2015-02-27,66.244,66.985,66.098,66.645,511530,0
2015-03-02,67.055,67.273,66.27,66.342,401526,0
2015-03-03,66.742,66.923,65.8,66.218,452951,0
2015-03-04,65.862,66.228,65.172,66.183,319455,0
2015-03-05,65.844,65.938,65.258,65.399,380405,0
2015-03-06,64.833,65.288,64.509,65.233,384424,0
2015-03-09,65.319,65.512,64.912,65.233,332194,0
2015-03-10,64.73,64.73,62.586,63.167,517463,0
2015-03-11,63.211,63.622,62.709,63.167,284788,0
2015-03-12,63.927,64.407,63.849,63.997,296840,0
2015-03-13,63.683,63.936,62.253,63.125,410366,0
2015-03-16,63.343,63.692,63.065,63.187,339655,0
2015-03-17,62.943,63.089,62.342,62.629,484518,0
2015-03-18,62.56,64.041,62.237,63.883,494162,0
2015-03-19,63.204,63.204,62.62,62.654,331277,0
2015-03-20,63.281,64.458,63.247,64.11,369730,0
2015-03-23,64.753,65.052,64.615,64.833,416105,0
2015-03-24,64.983,65.469,64.676,65.399,425058,0
2015-03-25,65.805,65.947,64.737,64.985,521926,0
2015-03-26,65.381,65.637,64.436,64.789,342329,0
2015-03-27,64.7,64.914,63.526,63.783,372997,0
2015-03-30,63.942,64.064,63.181,63.463,396083,0
2015-03-31,62.809,64.189,62.677,64.064,368638,0
2015-04-01,64.074,64.294,63.711,64.04,381034,0
2015-04-02,64.411,64.817,64.163,64.658,283256,0
2015-04-06,65.063,65.717,64.977,65.177,316301,0
2015-04-07,65.222,66.09,65.143,65.577,337208,0
2015-04-08,65.929,66.353,64.977,65.286,468284,0
2015-04-09,65.266,65.913,65.266,65.849,283804,0
2015-04-10,65.913,66.398,65.744,66.328,397553,0
2015-04-13,66.151,66.266,65.964,66.141,212867,0
2015-04-14,66.716,67.175,66.61,66.963,278957,0
2015-04-15,66.768,69.276,66.734,68.836,439047,0
2015-04-16,68.961,70.057,68.836,69.765,434945,0
2015-04-17,69.774,69.861,68.969,69.375,385220,0
2015-04-20,69.509,70.446,69.349,70.152,380835,0
2015-04-21,70.065,70.207,69.607,69.783,196787,0
2015-04-22,69.835,69.933,68.882,69.375,317850,0
2015-04-23,68.926,70.842,68.926,70.577,354664,0
2015-04-24,70.755,70.895,70.057,70.136,288689,0
2015-04-27,70.587,70.956,70.428,70.815,309626,0
2015-04-28,71.037,71.904,70.877,71.735,344818,0
2015-04-29,71.628,72.106,71.451,71.778,232333,0
2015-04-30,71.434,71.602,70.692,70.941,333388,0
2015-05-01,70.868,70.895,70.428,70.506,280313,0
2015-05-04,70.772,70.904,70.595,70.852,159112,0
2015-05-05,70.956,71.054,69.887,70.152,200079,0
2015-05-06,70.446,70.446,69.12,69.668,287364,0
2015-05-07,69.314,69.314,68.148,69.174,451854,0
2015-05-08,69.915,70.003,69.42,69.649,247044,0
2015-05-11,69.677,70.082,69.215,69.57,179145,0
2015-05-12,69.649,70.039,69.393,69.613,231180,0
2015-05-13,69.87,70.304,69.553,69.985,216488,0
2015-05-14,70.258,70.312,69.295,69.649,277486,0
2015-05-15,69.375,69.701,69.094,69.445,205313,0
2015-05-18,69.066,69.12,68.615,68.739,156644,0
2015-05-19,68.297,69.005,67.803,68.873,328937,0
2015-05-20,68.89,69.198,68.307,68.421,240251,0
2015-05-21,68.351,69.357,68.19,69.225,246363,0
2015-05-22,68.686,68.854,68.334,68.588,218072,0
2015-05-26,68.041,68.041,66.787,67.167,379075,0
2015-05-27,67.344,67.562,67.008,67.37,343575,0
2015-05-28,67.927,67.997,66.61,67.997,494112,0
2015-05-29,67.562,67.618,66.734,67.46,529054,0
2015-06-01,67.317,67.511,66.211,66.823,345518,0
2015-06-02,67.202,67.829,66.919,67.626,230783,0
2015-06-03,67.467,67.989,67.245,67.794,231427,0
2015-06-04,67.46,67.511,66.689,67.167,427431,0
2015-06-05,66.856,67.67,66.645,67.211,297856,0
2015-06-08,67.379,67.379,66.018,66.565,457080,0
2015-06-09,66.672,67.45,66.266,66.903,339395,0
2015-06-10,67.759,68.157,67.723,67.777,416382,0
2015-06-11,67.785,67.917,67.245,67.794,330966,0
2015-06-12,67.282,67.716,66.823,67.581,380352,0
2015-06-15,67.024,67.901,67.015,67.68,374808,0
2015-06-16,67.643,68.059,67.538,67.917,274996,0
2015-06-17,68.016,68.209,67.325,67.989,301703,0
2015-06-18,68.359,68.395,67.643,67.839,300571,0
2015-06-19,67.334,67.706,66.743,66.919,964633,0
2015-06-22,67.088,67.901,67.078,67.44,317998,0
2015-06-23,67.53,68.006,67.325,67.908,364890,0
2015-06-24,67.73,68.404,67.599,68.404,372206,0
2015-06-25,68.87,69.04,68.566,68.727,745085,0
2015-06-26,68.494,68.88,68.261,68.825,495052,0
2015-06-29,67.729,67.749,66.431,66.798,667432,0
2015-06-30,66.942,67.131,66.045,66.074,498685,0
2015-07-01,66.306,66.781,65.804,66.02,300242,0
2015-07-02,65.832,65.858,64.997,65.581,430896,0
2015-07-06,64.801,65.813,64.801,65.062,412486,0
2015-07-07,64.586,65.195,63.699,65.124,518593,0
2015-07-08,64.622,64.755,63.879,64.056,351792,0
2015-07-09,64.773,64.934,63.913,63.951,427437,0
2015-07-10,64.352,64.739,64.075,64.692,411370,0
2015-07-13,64.764,64.828,64.056,64.208,694430,0
2015-07-14,64.165,64.165,63.617,64.083,427923,0
2015-07-15,63.951,64.092,63.072,63.501,496359,0
2015-07-16,63.789,64.262,63.699,63.87,402111,0
2015-07-17,63.779,64.021,63.168,63.421,344538,0
2015-07-20,63.581,63.699,62.632,62.972,404676,0
2015-07-21,63.008,63.403,62.748,63.08,332824,0
2015-07-22,62.604,62.828,62.211,62.604,313074,0
2015-07-23,62.901,62.901,62.139,62.408,307160,0
2015-07-24,62.254,62.354,61.808,62.121,291539,0
2015-07-27,62.031,62.101,61.331,61.53,474746,0
2015-07-28,61.922,63.008,61.459,62.595,453321,0
2015-07-29,62.587,63.886,62.488,63.555,456112,0
2015-07-30,63.394,63.913,62.963,63.77,318206,0
2015-07-31,64.101,64.488,63.832,64.021,347216,0
2015-08-03,63.851,64.075,63.072,63.366,151711,0
2015-08-04,63.636,63.941,63.088,63.242,315865,0
2015-08-05,63.581,63.879,63.412,63.581,236312,0
2015-08-06,63.581,63.779,63.143,63.456,323650,0
2015-08-07,63.052,63.636,62.748,62.99,304818,0
2015-08-10,63.044,64.541,62.927,64.423,308166,0
2015-08-11,63.724,63.832,62.81,63.501,283363,0
2015-08-12,63.59,64.03,63.285,63.967,309171,0
2015-08-13,63.752,63.752,62.81,62.999,230287,0
2015-08-14,62.909,63.412,62.874,63.025,253158,0
2015-08-17,62.784,62.784,62.031,62.632,223929,0
2015-08-18,62.577,62.927,62.111,62.847,298348,0
2015-08-19,62.479,62.739,61.798,62.111,326017,0
2015-08-20,61.851,61.95,61.179,61.287,434355,0
2015-08-21,60.946,61.153,59.683,59.898,638535,0
2015-08-24,56.814,59.512,55.945,58.016,1039111,0
2015-08-25,59.817,60.195,58.902,58.966,876855,0
2015-08-26,60.301,60.973,59.144,60.883,861456,0
2015-08-27,62.587,64.943,62.587,64.801,1257431,0
2015-08-28,64.488,65.454,64.101,65.367,733817,0
2015-08-31,64.981,65.993,63.86,65.751,400437,0
2015-09-01,64.639,64.881,63.528,64.075,410143,0
2015-09-02,64.478,64.891,63.188,63.824,390395,0
2015-09-03,64.208,65.053,63.841,64.478,367857,0
2015-09-04,64.254,64.254,63.125,63.51,283619,0
2015-09-08,64.352,64.801,64.065,64.407,335053,0
2015-09-09,64.701,65.014,63.761,63.913,461580,0
2015-09-10,63.789,63.959,63.205,63.636,558737,0
2015-09-11,63.223,63.528,62.981,63.412,343423,0
2015-09-14,63.474,63.716,63.143,63.268,208753,0
2015-09-15,63.51,63.903,63.213,63.707,213996,0
2015-09-16,64.048,65.034,63.797,64.925,424870,0
2015-09-17,64.811,65.767,64.649,65.043,352252,0
2015-09-18,65.034,65.248,63.814,63.879,310953,0
2015-09-21,64.056,64.701,63.959,64.622,400437,0
2015-09-22,63.77,64.04,63.205,63.671,324344,0
2015-09-23,63.805,64.056,62.569,63.178,312458,0
2015-09-24,62.51,63.281,62.139,63.118,369811,0
2015-09-25,63.544,63.898,63.209,63.462,313073,0
2015-09-28,62.973,63.418,62.62,62.62,348404,0
2015-09-29,62.801,63.462,62.475,63.372,250678,0
2015-09-30,63.945,65.377,63.926,65.278,339199,0
2015-10-01,65.914,66.095,65.459,65.858,398286,0
2015-10-02,65.305,66.239,64.706,66.231,505988,0
2015-10-05,66.864,68.026,66.693,67.927,375494,0
2015-10-06,67.691,69.097,67.691,68.987,381531,0
2015-10-07,69.204,69.967,69.151,69.324,467735,0
2015-10-08,69.015,69.514,68.706,69.478,363671,0
2015-10-09,69.86,70.04,68.997,69.695,262473,0
2015-10-12,69.822,69.822,68.778,68.925,114548,0
2015-10-13,68.525,69.033,68.46,68.915,273167,0
2015-10-14,68.889,69.488,68.507,68.896,235467,0
2015-10-15,69.188,69.497,68.634,69.478,186852,0
2015-10-16,69.596,69.722,69.295,69.578,208678,0
2015-10-19,69.342,69.759,68.778,68.969,148612,0
2015-10-20,69.233,69.895,69.132,69.342,122862,0
2015-10-21,69.324,69.578,68.507,68.572,185638,0
2015-10-22,68.952,70.14,68.952,70.076,194238,0
2015-10-23,70.022,70.448,69.923,70.131,228080,0
2015-10-26,70.277,70.529,69.424,69.65,179355,0
2015-10-27,69.261,69.923,69.123,69.523,149922,0
2015-10-28,69.722,70.964,69.678,70.702,362239,0
2015-10-29,70.213,70.539,69.949,70.475,221466,0
2015-10-30,70.529,70.548,69.17,69.441,279782,0
2015-11-02,69.659,69.695,69.023,69.351,183188,0
2015-11-03,69.088,69.606,68.562,69.468,228412,0
2015-11-04,69.358,69.612,68.788,69.088,182236,0
2015-11-05,68.997,69.56,68.915,69.132,154551,0
2015-11-06,68.624,69.17,68.026,68.652,245938,0
2015-11-09,68.525,68.661,67.319,68.009,271396,0
2015-11-10,67.734,68.317,67.391,68.207,135482,0
2015-11-11,68.452,68.743,68.116,68.198,153560,0
2015-11-12,67.572,67.609,67.001,67.237,191040,0
2015-11-13,66.983,66.983,65.923,66.284,209010,0
2015-11-16,66.038,67.5,66.004,67.373,222680,0
2015-11-17,67.581,68.053,67.347,67.591,137134,0
2015-11-18,67.555,68.126,67.537,68.053,181451,0
2015-11-19,68.198,68.778,68.126,68.58,234364,0
2015-11-20,68.38,68.644,67.917,68.044,383734,0
2015-11-23,67.744,68.279,67.7,67.89,245277,0
2015-11-24,67.744,68.652,67.537,68.044,327293,0
2015-11-25,68.073,68.317,67.628,67.799,233923,0
2015-11-27,67.618,67.881,67.456,67.845,136694,0
2015-11-30,67.872,68.389,67.682,68.216,293119,0
2015-12-01,68.308,69.023,68.236,68.68,380949,0
2015-12-02,68.444,68.88,67.773,68.507,490685,0
2015-12-03,68.987,68.987,66.756,67.083,694543,0
2015-12-04,66.83,66.864,66.038,66.357,592524,0
2015-12-07,65.841,65.841,63.834,64.225,654697,0
2015-12-08,63.364,63.644,62.639,63.083,411283,0
2015-12-09,63.163,64.553,62.919,63.409,295325,0
2015-12-10,63.382,63.7,61.886,62.058,622729,0
2015-12-11,61.575,61.694,60.741,60.823,459577,0
2015-12-14,60.805,61.44,60.642,60.886,457244,0
2015-12-15,61.24,61.876,60.969,61.396,400931,0
2015-12-16,61.512,62.101,61.159,61.976,318364,0
2015-12-17,61.857,61.986,60.823,61.132,420335,0
2015-12-18,60.932,61.204,60.16,60.17,486035,0
2015-12-21,60.678,60.842,59.844,60.044,381090,0
2015-12-22,60.242,60.616,59.817,60.535,473046,0
2015-12-23,60.688,61.575,60.688,61.45,566398,0
2015-12-24,61.325,62.052,61.188,61.703,272155,0
2015-12-28,61.445,61.565,60.646,60.793,232374,0
2015-12-29,61.362,61.97,61.252,61.804,385627,0
2015-12-30,61.325,61.391,60.894,61.087,210706,0
2015-12-31,60.839,61.004,60.471,60.498,257651,0
2016-01-04,59.737,60.426,58.974,60.38,566976,0
2016-01-05,60.371,60.571,59.719,60.298,356366,0
2016-01-06,59.369,59.884,59.195,59.524,455403,0
2016-01-07,58.708,59.057,58.322,58.404,497249,0
2016-01-08,58.745,58.873,57.844,57.864,363660,0
2016-01-11,58.231,58.368,56.981,57.284,318853,0
2016-01-12,57.68,58.14,56.724,57.238,336712,0
2016-01-13,57.597,57.699,55.244,55.458,458398,0
2016-01-14,55.512,55.593,54.694,55.327,439333,0
2016-01-15,53.859,54.39,53.381,53.657,405620,0
2016-01-19,54.117,54.796,53.876,54.124,319665,0
2016-01-20,53.253,53.39,51.701,52.848,613831,0
2016-01-21,53.16,54.796,53.064,54.39,371764,0
2016-01-22,55.659,57.183,55.64,57.147,487932,0
2016-01-25,56.825,56.99,55.044,55.079,357724,0
2016-01-26,56.025,56.916,55.695,56.697,319681,0
2016-01-27,56.513,57.874,56.21,57.11,530408,0
2016-01-28,58.121,59.148,57.568,58.938,565391,0
2016-01-29,59.388,59.617,57.981,59.563,409499,0
2016-02-01,59.231,59.655,58.451,59.554,447393,0
2016-02-02,58.378,58.404,57.625,58.305,406041,0
2016-02-03,59.388,59.52,58.13,59.397,504743,0
2016-02-04,59.782,60.397,59.681,60.065,377903,0
2016-02-05,59.792,60.065,59.039,59.148,323979,0
2016-02-08,58.423,58.635,57.981,58.331,462458,0
2016-02-09,57.717,58.212,56.32,57.045,559031,0
2016-02-10,57.248,58.02,55.76,55.851,480431,0
2016-02-11,54.814,55.2,54.225,54.979,547413,0
2016-02-12,55.687,57.806,55.677,57.606,457795,0
2016-02-16,58.597,58.9,57.532,58.873,409294,0
2016-02-17,59.607,60.923,59.544,60.884,352172,0
2016-02-18,61.069,61.381,60.25,60.865,310045,0
2016-02-19,59.699,60.554,59.415,60.387,346090,0
2016-02-22,61.113,61.464,60.105,60.27,425366,0
2016-02-23,59.812,60.397,59.186,59.534,423048,0
2016-02-24,58.378,58.929,56.532,58.763,868270,0
2016-02-25,59.828,61.362,59.563,60.894,458693,0
2016-02-26,61.482,61.73,60.746,61.133,471391,0
2016-02-29,61.206,61.294,60.471,60.884,434244,0
2016-03-01,61.473,62.813,61.473,62.611,446535,0
2016-03-02,62.154,63.281,61.499,63.098,403990,0
2016-03-03,63.098,63.989,62.813,63.548,339845,0
2016-03-04,63.658,64.099,63.393,63.969,269463,0
2016-03-07,63.548,65.202,63.512,65.063,336879,0
2016-03-08,64.55,65.431,64.274,65.202,295685,0
2016-03-09,65.339,66.671,65.304,66.303,341750,0
2016-03-10,66.45,66.754,65.192,65.863,293899,0
2016-03-11,66.828,67.618,66.589,67.332,306726,0
2016-03-14,67.13,67.561,66.911,67.323,424955,0
2016-03-15,66.589,67.066,66.487,67.012,286786,0
2016-03-16,66.983,68.15,66.873,67.965,339426,0
2016-03-17,68.729,70.208,68.471,69.923,529516,0
2016-03-18,69.813,70.308,69.099,69.326,596790,0
2016-03-21,69.336,69.72,68.793,69.114,285617,0
2016-03-22,68.766,69.51,68.737,69.317,452304,0
2016-03-23,69.016,69.045,67.614,67.884,354665,0
2016-03-24,67.14,67.28,66.125,67.251,451655,0
2016-03-28,67.492,68.162,67.306,67.986,215722,0
2016-03-29,67.614,69.315,67.306,69.221,459423,0
2016-03-30,69.825,70.523,69.742,70.124,398737,0
2016-03-31,69.965,70.588,69.259,69.436,350555,0
2016-04-01,68.18,69.742,68.05,69.695,247087,0
2016-04-04,69.604,69.703,68.524,68.803,326160,0
2016-04-05,68.004,68.356,67.465,68.217,294773,0
2016-04-06,68.217,68.542,67.121,68.265,299556,0
2016-04-07,67.586,67.966,66.934,67.316,252922,0
2016-04-08,68.395,69.251,68.348,68.895,263612,0
2016-04-11,69.36,69.938,69.268,69.36,216973,0
2016-04-12,69.742,71.18,69.324,70.839,288169,0
2016-04-13,71.193,71.481,71.042,71.145,240339,0
2016-04-14,71.145,71.545,70.987,71.322,340799,0
2016-04-15,71.1,71.331,70.559,71.294,244884,0
2016-04-18,70.551,71.722,70.458,71.658,237705,0
2016-04-19,72.418,73.358,72.409,73.275,278247,0
2016-04-20,73.089,74.352,73.032,74.082,272583,0
2016-04-21,73.767,73.962,73.098,73.339,174896,0
2016-04-22,73.571,74.203,73.153,73.609,260284,0
2016-04-25,73.208,73.599,72.995,73.487,158241,0
2016-04-26,73.747,74.9,73.747,74.491,288819,0
2016-04-27,74.529,75.067,74.11,74.705,184541,0
2016-04-28,74.259,75.551,74.129,75.291,262603,0
2016-04-29,75.151,75.968,74.76,75.067,219967,0
2016-05-02,75.458,75.458,74.203,74.51,192399,0
2016-05-03,73.31,73.32,72.019,72.297,335849,0
2016-05-04,71.424,71.674,70.553,70.672,296582,0
2016-05-05,71.11,71.464,70.578,70.968,215698,0
2016-05-06,70.336,71.126,70.336,70.923,172130,0
2016-05-09,70.485,71.257,70.401,70.968,262275,0
2016-05-10,71.267,72.325,71.145,72.075,196370,0
2016-05-11,72.028,73.079,71.953,72.689,198722,0
2016-05-12,73.133,73.339,72.094,73.2,226599,0
2016-05-13,72.873,73.024,72.14,72.679,187677,0
2016-05-16,72.828,73.459,72.763,73.059,224743,0
2016-05-17,72.975,73.153,72.288,72.473,195512,0
2016-05-18,72.037,73.059,71.982,72.4,273450,0
2016-05-19,71.712,71.722,70.476,71.489,382243,0
2016-05-20,71.805,72.307,71.424,71.851,171702,0
2016-05-23,71.741,72.428,71.341,71.963,185314,0
2016-05-24,72.251,73.089,72.103,72.679,453401,0
2016-05-25,73.032,73.989,72.883,73.821,449260,0
2016-05-26,74.956,75.076,72.558,73.283,631186,0
2016-05-27,73.246,73.246,72.522,72.856,288697,0
2016-05-31,72.763,72.985,71.889,72.14,357599,0
2016-06-01,71.935,72.548,71.026,72.502,249058,0
2016-06-02,72.066,72.706,71.909,72.492,304397,0
2016-06-03,73.208,73.831,72.689,73.551,408769,0
2016-06-06,73.719,74.723,73.719,74.5,212835,0
2016-06-07,74.873,75.932,74.825,75.774,491302,0
2016-06-08,76.21,76.768,75.987,76.285,400520,0
2016-06-09,75.616,75.784,75.124,75.672,274109,0
2016-06-10,75.345,75.625,74.454,74.844,389258,0
2016-06-13,73.589,74.463,73.589,74.036,387165,0
2016-06-14,73.645,74.082,73.116,73.3,548071,0
2016-06-15,73.31,73.497,72.773,72.856,405544,0
2016-06-16,72,73.098,71.508,72.576,474733,0
2016-06-17,73.049,73.85,73.049,73.432,435437,0
2016-06-20,74.659,74.789,74.036,74.055,209454,0
2016-06-21,74.324,75.16,74.026,74.825,274845,0
2016-06-22,75.076,75.252,74.38,74.519,357399,0
2016-06-23,75.328,75.682,75.197,75.652,430769,0
2016-06-24,72.944,73.986,72.342,72.464,625848,0
2016-06-27,72.031,72.172,70.442,71.111,405104,0
2016-06-28,72.144,72.652,71.87,72.501,329560,0
2016-06-29,71.457,71.561,69.632,70.912,4018715,0
2016-06-30,71.25,71.335,69.896,70.583,1860904,0
2016-07-01,70.311,70.404,69.445,70.207,1068003,0
2016-07-05,70.414,70.63,69.697,69.877,1182198,0
2016-07-06,69.86,70.442,68.909,70.442,1465965,0
2016-07-07,70.612,70.978,69.792,69.925,1124168,0
2016-07-08,70.367,70.648,69.962,70.075,789034,0
2016-07-11,70.367,70.799,70.056,70.235,676629,0
2016-07-12,70.941,71.438,70.827,71.128,867392,0
2016-07-13,71.213,71.74,70.865,71.467,954434,0
2016-07-14,72.181,72.511,71.467,71.467,1720530,0
2016-07-15,71.825,71.975,71.298,71.617,594929,0
2016-07-18,71.608,71.682,71.185,71.551,719245,0
2016-07-19,71.166,71.222,70.752,71.043,638462,0
2016-07-20,71.035,71.513,70.865,71.41,674793,0
2016-07-21,71.279,71.74,71.166,71.307,656631,0
2016-07-22,71.288,71.457,70.857,71.392,407041,0
2016-07-25,71.081,71.091,70.668,70.893,348384,0
2016-07-26,70.893,71.561,70.893,71.42,713968,0
2016-07-27,71.401,71.646,70.338,70.715,455565,0
2016-07-28,70.922,71.24,70.328,70.79,448668,0
2016-07-29,70.837,71.936,70.733,71.41,648112,0
2016-08-01,71.335,71.598,70.423,70.489,283189,0
2016-08-02,70.865,71.26,69.943,70.009,562036,0
2016-08-03,70.15,70.63,70.141,70.498,293784,0
2016-08-04,70.367,71.035,70.338,70.808,361544,0
2016-08-05,70.301,70.927,70.075,70.902,381887,0
2016-08-08,71.513,71.513,70.95,71.335,372948,0
2016-08-09,71.401,72.031,71.401,71.946,309759,0
2016-08-10,72.397,72.68,72.049,72.181,481720,0
2016-08-11,72.397,73.263,72.312,72.97,370041,0
2016-08-12,73.028,73.075,72.521,72.801,334225,0
2016-08-15,72.952,73.394,72.884,73.103,206433,0
2016-08-16,73.214,73.394,72.801,73.254,399939,0
2016-08-17,73.094,73.384,72.76,73.13,307157,0
2016-08-18,73.197,73.517,73.14,73.498,323132,0
2016-08-19,73.075,73.309,72.436,73.169,329167,0
2016-08-22,72.726,72.952,72.455,72.924,279029,0
2016-08-23,73.15,74.034,73.15,73.986,531180,0
2016-08-24,73.901,74.475,73.751,74.129,365087,0
2016-08-25,74.719,75.839,74.456,74.993,657535,0
2016-08-26,75.453,76.018,74.881,75.143,663004,0
2016-08-29,74.993,75.313,74.796,75.294,335415,0
2016-08-30,75.248,75.585,74.673,75.011,558002,0
2016-08-31,74.861,75.03,74.099,74.541,506621,0
2016-09-01,74.306,75.05,74.288,74.936,501481,0
2016-09-02,75.426,75.876,75.248,75.463,664285,0
2016-09-06,75.764,76.113,75.416,75.924,565099,0
2016-09-07,75.979,76.252,75.284,75.66,531974,0
2016-09-08,75.613,75.809,75.248,75.303,271490,0
2016-09-09,74.786,74.786,73.696,74.044,579521,0
2016-09-12,73.403,73.723,73.15,73.611,636108,0
2016-09-13,72.944,72.944,72.144,72.219,670726,0
2016-09-14,72.219,72.791,71.984,72.237,392643,0
2016-09-15,72.115,73.055,72.115,72.699,346323,0
2016-09-16,72.153,72.286,71.701,71.777,406737,0
2016-09-19,72.257,72.586,71.74,71.843,403534,0
2016-09-20,71.946,72.293,71.936,72.069,334842,0
2016-09-21,72.791,73.478,72.37,73.46,548458,0
2016-09-22,74.25,74.509,73.91,74.015,365938,0
2016-09-23,73.545,73.616,72.791,73.045,449757,0
2016-09-26,72.959,73.017,72.131,72.275,579028,0
2016-09-27,71.999,72.674,71.76,72.513,352044,0
2016-09-28,72.684,73.607,72.35,73.492,336393,0
2016-09-29,73.597,74.035,72.817,73.054,444771,0
2016-09-30,73.617,74.082,73.492,73.769,492035,0
2016-10-03,73.512,73.834,73.169,73.255,544620,0
2016-10-04,73.225,73.275,71.894,72.161,683026,0
2016-10-05,72.217,72.693,72.027,72.141,660208,0
2016-10-06,72.065,72.217,71.537,71.78,446009,0
2016-10-07,71.808,71.923,71.056,71.466,504009,0
2016-10-10,71.78,72.398,71.667,71.97,277966,0
2016-10-11,71.884,72.036,71.256,71.523,559784,0
2016-10-12,71.513,72.141,71.219,71.798,691267,0
2016-10-13,71.256,72.35,71.161,72.256,849702,0
2016-10-14,72.95,73.292,72.35,72.579,443321,0
2016-10-17,72.56,72.797,72.408,72.589,278016,0
2016-10-18,73.102,73.522,72.845,73.311,399734,0
2016-10-19,73.436,73.968,73.189,73.225,590454,0
2016-10-20,72.855,73.027,72.446,72.465,338235,0
2016-10-21,71.808,71.941,71.466,71.847,446589,0
2016-10-24,72.055,72.055,71.447,71.58,317800,0
2016-10-25,71.732,71.97,71.447,71.627,340597,0
2016-10-26,71.409,72.027,71.399,71.589,347801,0
2016-10-27,72.018,72.018,71.494,71.667,304386,0
2016-10-28,71.657,71.96,71.427,71.77,376834,0
2016-10-31,71.684,71.914,71.256,71.323,416525,0
2016-11-01,71.399,71.618,70.238,70.553,661644,0
2016-11-02,70.267,70.39,69.306,69.421,488429,0
2016-11-03,69.648,69.971,69.268,69.704,363075,0
2016-11-04,69.44,69.859,69.097,69.668,487841,0
2016-11-07,70.447,71.095,70.447,70.961,410575,0
2016-11-08,70.885,71.533,70.657,71.437,415712,0
2016-11-09,70.086,72.113,70.02,71.838,596866,0
2016-11-10,71.713,72.712,71.637,72.151,692339,0
2016-11-11,71.828,72.342,71.095,71.674,416760,0
2016-11-14,71.647,72.226,71.637,72.131,803842,0
2016-11-15,72.189,73.008,72.045,73.008,660435,0
2016-11-16,72.626,73.369,72.55,72.912,623613,0
2016-11-17,72.921,73.522,72.903,73.008,448517,0
2016-11-18,72.912,73.531,72.712,73.301,511032,0
2016-11-21,73.788,74.463,73.788,74.405,412038,0
2016-11-22,74.53,74.882,74.225,74.378,515744,0
2016-11-23,73.959,74.643,73.91,74.292,495849,0
2016-11-25,74.177,74.586,74.13,74.548,328753,0
2016-11-28,74.853,75.167,74.682,74.767,1294457,0
2016-11-29,74.558,75.195,74.558,75.11,821186,0
2016-11-30,75.291,75.5,74.511,74.853,1296761,0
2016-12-01,75.804,77.926,75.804,77.431,5313959,0
2016-12-02,77.537,77.935,77.308,77.727,2490019,0
2016-12-05,78.212,78.411,77.774,77.974,1233888,0
2016-12-06,78.002,78.573,77.774,78.421,1464832,0
2016-12-07,78.535,79.677,78.421,79.638,1563935,0
2016-12-08,79.782,80.942,79.782,80.6,1722711,0
2016-12-09,80.372,81.008,80.372,80.876,793629,0
2016-12-12,80.886,81.153,80.563,80.742,580966,0
2016-12-13,80.972,81.504,80.886,81.143,713907,0
2016-12-14,81.048,81.255,79.697,79.811,783383,0
2016-12-15,79.201,79.82,79.173,79.591,580906,0
2016-12-16,79.762,79.762,79.068,79.144,559469,0
2016-12-19,79.011,79.259,78.83,78.916,438358,0
2016-12-20,79.268,79.753,79.153,79.496,592826,0
2016-12-21,79.506,79.553,79.21,79.391,440101,0
2016-12-22,79.144,79.316,78.507,79.144,658202,0
2016-12-23,78.937,79.005,78.726,78.831,288338,0
2016-12-27,78.908,79.322,78.726,78.87,241276,0
2016-12-28,78.88,78.88,78.398,78.657,389423,0
2016-12-29,78.62,78.957,78.447,78.716,382813,0
2016-12-30,79.005,79.043,78.38,78.514,347287,0
2017-01-03,78.744,79.341,78.744,79.341,781905,0
2017-01-04,79.987,80.89,79.957,80.755,670071,0
2017-01-05,80.823,81.525,80.688,81.246,519770,0
2017-01-06,81.448,81.515,81.141,81.188,330615,0
2017-01-09,80.996,81.305,80.427,80.958,253136,0
2017-01-10,81.045,81.092,80.4,80.525,447818,0
2017-01-11,80.505,81.092,80.082,81.092,615358,0
2017-01-12,81.342,81.569,80.573,81.228,345793,0
2017-01-13,81.265,81.872,81.265,81.478,332212,0
2017-01-17,81.545,81.621,80.958,81.333,414640,0
2017-01-18,81.333,81.545,80.131,80.361,361254,0
2017-01-19,80.361,80.554,79.9,80.496,317825,0
2017-01-20,80.419,80.938,80.294,80.746,340314,0
2017-01-23,80.612,80.804,80.169,80.679,268634,0
2017-01-24,80.804,81.959,80.352,81.804,527432,0
2017-01-25,82.219,82.93,82.179,82.767,549997,0
2017-01-26,82.767,83.161,82.469,83.027,313442,0
2017-01-27,82.825,83.142,82.699,82.892,211134,0
2017-01-30,82.642,82.709,82.074,82.315,374461,0
2017-01-31,82.593,82.911,81.438,81.978,559679,0
2017-02-01,82.179,82.612,81.52,82.602,461015,0
2017-02-02,82.795,82.862,82.122,82.469,270822,0
2017-02-03,82.786,83.873,82.675,83.383,462731,0
2017-02-06,83.103,83.325,82.652,83.267,202085,0
2017-02-07,82.959,83.343,82.662,83.238,267769,0
2017-02-08,83.335,83.363,82.642,83.257,468097,0
2017-02-09,83.623,84.306,83.393,83.912,395334,0
2017-02-10,84.316,84.797,83.94,84.594,406280,0
2017-02-13,84.874,85.2,84.844,84.96,306273,0
2017-02-14,85.153,85.432,84.893,85.259,369336,0
2017-02-15,85.22,85.701,84.99,85.625,300781,0
2017-02-16,85.826,86.058,85.615,85.721,328772,0
2017-02-17,85.413,85.663,85.21,85.596,370351,0
2017-02-21,85.49,86.317,85.336,86.077,357445,0
2017-02-22,85.875,86.5,85.768,86.5,397933,0
2017-02-23,88.203,88.732,87.02,87.655,819580,0
2017-02-24,87.365,87.798,86.616,87.01,686174,0
2017-02-27,87.01,87.212,86.221,86.634,738900,0
2017-02-28,86.173,86.355,84.652,84.672,542400,0
2017-03-01,85.633,85.633,84.884,85.442,561746,0
2017-03-02,85.518,85.803,84.95,85.47,533542,0
2017-03-03,85.432,85.808,85.153,85.768,354939,0
2017-03-06,85.355,85.981,85.009,85.808,325240,0
2017-03-07,85.586,86.231,85.413,85.923,271015,0
2017-03-08,85.961,86.26,85.403,85.46,484651,0
2017-03-09,85.432,85.691,85.047,85.307,383604,0
2017-03-10,85.826,85.991,84.749,85.268,672697,0
2017-03-13,85.317,85.682,85.134,85.163,478272,0
2017-03-14,84.941,85.037,84.499,84.98,497862,0
2017-03-15,85.076,85.346,84.383,85.25,605322,0
2017-03-16,85.259,85.808,85.134,85.182,369017,0
2017-03-17,85.21,85.721,84.662,84.854,318481,0
2017-03-20,84.739,84.817,84.201,84.402,438918,0
2017-03-21,85.076,85.49,83.593,83.719,990739,0
2017-03-22,83.286,83.883,82.469,83.786,561530,0
2017-03-23,83.671,85.182,83.556,84.99,612596,0
2017-03-24,84.969,85.144,84.065,84.308,495314,0
2017-03-27,83.782,84.668,83.481,84.551,452794,0
2017-03-28,84.551,85.417,84.551,85.261,360146,0
2017-03-29,85.3,85.563,85.067,85.514,375739,0
2017-03-30,85.436,85.445,82.402,82.975,6868087,0
2017-03-31,83.491,84.356,83.316,83.85,2603107,0
2017-04-03,83.666,84.084,82.723,84.055,936204,0
2017-04-04,83.637,84.22,83.354,84.093,679983,0
2017-04-05,84.629,84.657,83.189,83.199,684144,0
2017-04-06,83.364,84.016,82.926,83.754,963265,0
2017-04-07,83.802,84.191,83.589,83.812,673889,0
2017-04-10,83.89,84.346,83.422,83.744,702635,0
2017-04-11,83.744,83.87,82.848,83.792,1124605,0
2017-04-12,83.88,83.919,82.83,83.083,1050617,0
2017-04-13,82.936,83.179,81.837,81.857,781113,0
2017-04-17,82.042,82.771,82.012,82.47,933948,0
2017-04-18,82.149,82.149,80.816,81.526,824901,0
2017-04-19,81.643,81.934,80.631,80.68,664660,0
2017-04-20,80.835,81.4,80.66,81.205,717965,0
2017-04-21,81.127,81.38,80.486,80.582,497842,0
2017-04-24,81.789,81.954,81.39,81.4,685775,0
2017-04-25,81.516,81.584,81.215,81.283,920179,0
2017-04-26,81.361,81.361,78.997,79.299,1616252,0
2017-04-27,79.387,79.562,77.504,78.403,2085645,0
2017-04-28,78.403,79.094,78.113,78.618,1174463,0
2017-05-01,78.958,79.104,77.849,77.967,1205882,0
2017-05-02,77.83,77.889,77.13,77.393,1211093,0
2017-05-03,77.218,77.471,77.013,77.402,1053208,0
2017-05-04,77.218,77.305,75.816,75.933,5702910,0
2017-05-05,76.177,77.529,76.051,77.393,2381174,0
2017-05-08,77.636,78.044,77.149,77.353,2081868,0
2017-05-09,77.334,77.616,76.527,76.78,1773765,0
2017-05-10,76.858,77.655,76.643,77.421,1323028,0
2017-05-11,76.565,76.731,75.816,76.235,2426859,0
2017-05-12,76.138,76.362,75.505,75.972,1900369,0
2017-05-15,76.575,77.043,76.421,76.877,1197552,0
2017-05-16,77.276,77.373,76.547,76.692,1089138,0
2017-05-17,76.001,76.206,75.505,75.836,1193318,0
2017-05-18,75.388,76.537,75.087,75.788,1135316,0
2017-05-19,76.157,76.955,76.041,76.702,858239,0
2017-05-22,76.993,77.178,76.74,76.799,489877,0
2017-05-23,77.509,77.524,76.975,77.003,934793,0
2017-05-24,77.052,77.14,76.099,77.052,1185927,0
2017-05-25,77.616,77.732,75.87,75.943,1098225,0
2017-05-26,75.992,76.206,75.807,76.147,790663,0
2017-05-30,76.225,76.459,75.899,76.089,859329,0
2017-05-31,76.041,76.128,75.214,75.933,1338546,0
2017-06-01,76.235,76.362,75.554,76.011,1293840,0
2017-06-02,75.972,76.673,75.525,76.109,950987,0
2017-06-05,76.196,76.39,75.447,76.138,747964,0
2017-06-06,75.992,76.128,75.562,76.051,560778,0
2017-06-07,76.167,76.312,75.262,75.486,869426,0
2017-06-08,75.7,76.235,75.545,75.953,986595,0
2017-06-09,76.167,77.927,76.128,77.606,1087877,0
2017-06-12,77.616,78.336,76.848,77.879,843862,0
2017-06-13,78.656,78.686,77.636,77.967,766480,0
2017-06-14,78.025,78.064,77.314,77.529,969602,0
2017-06-15,76.975,77.762,76.634,77.655,693934,0
2017-06-16,77.674,78.453,77.13,78.433,1122368,0
2017-06-19,78.696,79.066,78.423,78.588,974681,0
2017-06-20,78.403,78.433,77.806,77.83,709734,0
2017-06-21,77.927,77.937,76.965,77.061,1384752,0
2017-06-22,77.471,78.987,77.412,78.734,1630914,0
2017-06-23,78.648,79.396,78.355,78.433,13632948,0
2017-06-26,79.283,79.649,77.919,78.206,4290929,0
2017-06-27,78.72,78.972,78.433,78.779,1665892,0
2017-06-28,79.342,80.736,79.332,80.627,1410494,0
2017-06-29,81.289,81.309,79.945,80.409,894770,0
2017-06-30,80.736,81.022,79.787,80.202,1006303,0
2017-07-03,80.261,81.012,80.232,80.785,280987,0
2017-07-05,80.785,81.121,80.153,80.904,1034918,0
2017-07-06,81.081,81.516,80.864,80.973,620492,0
2017-07-07,81.457,81.526,80.548,81.289,486049,0
2017-07-10,81.299,81.704,80.795,81.328,522090,0
2017-07-11,81.447,81.447,80.736,81.358,565029,0
2017-07-12,81.674,83.537,81.576,83.305,843755,0
2017-07-13,83.493,84.046,83.216,83.839,777095,0
2017-07-14,83.819,84.59,83.685,84.461,877120,0
2017-07-17,84.471,84.718,83.928,84.026,597776,0
2017-07-18,84.56,84.718,83.621,84.234,767445,0
2017-07-19,84.57,85.627,84.402,85.588,1004799,0
2017-07-20,85.657,86.269,85.657,85.756,476895,0
2017-07-21,85.588,85.795,85.084,85.271,331585,0
2017-07-24,85.42,85.439,84.916,85.143,444226,0
2017-07-25,85.706,85.765,84.876,84.985,853494,0
2017-07-26,84.955,85.39,84.649,85.123,409167,0
2017-07-27,85.212,85.212,84.165,84.422,741771,0
2017-07-28,84.965,85.578,84.698,85.509,807404,0
2017-07-31,85.598,86.121,85.281,85.815,1165024,0
2017-08-01,86.092,86.171,84.935,85.202,404162,0
2017-08-02,85.153,85.341,84.678,85.222,431320,0
2017-08-03,85.044,85.588,84.935,85.074,363892,0
2017-08-04,85.281,85.291,84.55,84.718,281083,0
2017-08-07,84.718,85.019,84.57,84.945,298748,0
2017-08-08,84.837,85.37,84.708,85.222,415270,0
2017-08-09,84.619,84.856,84.224,84.382,308202,0
2017-08-10,84.234,84.412,82.801,82.959,591364,0
2017-08-11,83.068,83.404,82.495,83.167,460685,0
2017-08-14,83.72,84.441,83.305,83.591,357288,0
2017-08-15,83.74,83.74,83.058,83.344,441893,0
2017-08-16,83.661,83.888,83.384,83.74,344034,0
2017-08-17,83.591,84.026,83.157,83.186,293517,0
2017-08-18,83.582,84.135,83.147,83.947,487984,0
2017-08-21,84.066,84.303,83.809,83.908,343283,0
2017-08-22,84.244,84.441,83.7,83.74,346037,0
2017-08-23,83.493,85.024,83.493,84.827,464551,0
2017-08-24,85.775,85.775,83.058,83.354,736893,0
2017-08-25,83.68,84.204,83.176,83.878,524323,0
2017-08-28,84.066,84.066,83.226,83.394,312208,0
2017-08-29,83.107,83.255,82.336,82.524,412574,0
2017-08-30,82.396,82.504,82.04,82.366,341726,0
2017-08-31,82.949,83.157,82.485,82.969,474896,0
2017-09-01,83.611,83.937,83.255,83.601,429129,0
2017-09-05,83.512,83.572,82.88,83.097,720830,0
2017-09-06,83.779,85.049,83.068,84.876,887772,0
2017-09-07,85.222,85.677,85.175,85.439,658587,0
2017-09-08,85.459,85.752,85.301,85.637,394443,0
2017-09-11,85.973,86.497,85.954,86.477,278220,0
2017-09-12,86.536,86.744,86.19,86.517,372298,0
2017-09-13,86.517,87.03,86.447,86.882,727111,0
2017-09-14,86.882,87.179,86.734,87.179,272767,0
2017-09-15,87.297,87.356,86.635,86.862,451715,0
2017-09-18,87.1,87.129,86.013,86.24,478212,0
2017-09-19,86.457,86.912,86.358,86.704,501371,0
2017-09-20,86.951,87.188,86.022,86.447,557977,0
2017-09-21,86.536,87.268,86.398,87.109,319042,0
2017-09-22,87.198,87.87,87.198,87.712,517639,0
2017-09-25,87.673,88.216,87.673,87.86,395091,0
2017-09-26,88.078,88.256,87.613,87.9,658289,0
2017-09-27,87.83,88.14,87.25,87.35,785876,0
2017-09-28,87.13,88,87.13,87.71,529882,0
2017-09-29,87.7,87.99,87.49,87.52,474908,0
2017-10-02,87.43,88.15,87.42,87.92,457296,0
2017-10-03,87.91,88.73,87.9,88.73,359286,0
2017-10-04,88.78,88.95,88.59,88.9,317440,0
2017-10-05,88.51,88.6499,88.25,88.45,331438,0
2017-10-06,88.42,88.59,88.1,88.54,346755,0
2017-10-09,88.73,88.73,87.99,87.99,238441,0
2017-10-10,88.69,89.42,88.69,89.19,397423,0
2017-10-11,89.25,90.18,89.25,90.1,564766,0
2017-10-12,89.95,90.01,89.64,89.72,343105,0
2017-10-13,89.81,90.03,89.6,89.94,286136,0
2017-10-16,89.93,90.01,89.46,89.67,290505,0
2017-10-17,89.67,89.77,89.17,89.72,578084,0
2017-10-18,89.91,90.72,89.83,90.54,812324,0
2017-10-19,90.01,90.59,90.01,90.34,409347,0
2017-10-20,90.01,90.01,89.13,89.22,386147,0
2017-10-23,89.32,89.45,89.07,89.13,290197,0
2017-10-24,89.34,90.02,89,89.89,876424,0
2017-10-25,90.37,90.41,88.39,88.79,1670381,0
2017-10-26,88.89,89.11,87.95,88.04,528816,0
2017-10-27,87.88,88.3,87.21,88.27,341043,0
2017-10-30,88.23,88.8,88.18,88.6,311381,0
2017-10-31,88.25,88.36,87.98,88.05,406504,0
2017-11-01,88.27,88.59,88.06,88.28,300271,0
2017-11-02,88.42,88.85,88.41,88.79,261364,0
2017-11-03,89.28,89.44,89.02,89.4,259496,0
2017-11-06,89.4,90.22,89.37,90.13,232968,0
2017-11-07,89.48,89.87,89.33,89.76,269805,0
2017-11-08,90,90.07,89.71,90.03,223259,0
2017-11-09,89.86,90.24,89.78,89.98,505950,0
2017-11-10,90.01,90.09,89.22,89.46,208623,0
