Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.173,20.37,20.148,20.352,213212,0
2005-02-28,20.394,20.83,20.075,20.484,364788,0
2005-03-01,20.565,20.647,20.443,20.616,648299,0
2005-03-02,20.609,20.609,20.231,20.361,354658,0
2005-03-03,20.484,20.502,20.337,20.42,344043,0
2005-03-04,20.484,20.542,20.403,20.476,405307,0
2005-03-07,20.565,20.647,20.386,20.412,447779,0
2005-03-08,20.443,20.837,20.443,20.656,314752,0
2005-03-09,20.691,20.983,20.582,20.961,406528,0
2005-03-10,21.084,21.795,20.992,21.59,471819,0
2005-03-11,21.634,21.985,21.37,21.394,187336,0
2005-03-14,21.509,21.599,21.057,21.386,203084,0
2005-03-15,21.492,21.517,21.223,21.347,147306,0
2005-03-16,21.355,21.533,21.042,21.132,156824,0
2005-03-17,21.132,21.132,20.837,20.961,290712,0
2005-03-18,20.961,21.042,20.854,20.919,267154,0
2005-03-21,21.016,21.057,20.869,20.893,185386,0
2005-03-22,20.978,21.057,20.893,20.919,126439,0
2005-03-23,20.952,21.034,20.919,20.978,168668,0
2005-03-24,21.098,21.132,20.893,20.978,153166,0
2005-03-28,21.057,21.084,20.969,20.983,160609,0
2005-03-29,21.132,21.132,20.705,20.796,173302,0
2005-03-30,20.796,20.83,20.55,20.647,266421,0
2005-03-31,20.691,20.919,20.647,20.854,96171,0
2005-04-01,20.978,21.27,20.893,21.147,183187,0
2005-04-04,21.156,21.778,21.156,21.714,202103,0
2005-04-05,21.714,21.852,21.625,21.648,169765,0
2005-04-06,21.852,21.852,21.386,21.54,174281,0
2005-04-07,21.714,21.714,21.286,21.286,120334,0
2005-04-08,21.303,21.355,21.147,21.173,159023,0
2005-04-11,21.256,21.386,21.098,21.239,161342,0
2005-04-12,21.264,21.37,21.007,21.223,165493,0
2005-04-13,21.239,21.355,20.893,21.007,103859,0
2005-04-14,21.057,21.09,20.271,20.502,130343,0
2005-04-15,20.609,21.057,20.434,20.526,216017,0
2005-04-18,20.526,20.919,20.484,20.714,181722,0
2005-04-19,20.73,20.863,20.656,20.763,379191,0
2005-04-20,20.813,20.893,19.828,19.91,238959,0
2005-04-21,20.157,20.901,20.141,20.746,137791,0
2005-04-22,20.609,20.609,19.796,19.985,210162,0
2005-04-25,20.173,20.484,20.09,20.239,86774,0
2005-04-26,20.344,20.352,20.009,20.018,113745,0
2005-04-27,20.068,20.068,19.592,19.878,117896,0
2005-04-28,19.993,19.993,19.451,19.477,151332,0
2005-04-29,19.681,20.107,19.54,19.787,144989,0
2005-05-02,19.953,20.271,19.778,20.271,119848,0
2005-05-03,20.271,20.271,19.477,19.501,488785,0
2005-05-04,19.664,20.403,19.625,20.321,246286,0
2005-05-05,20.443,20.443,19.91,20.264,181600,0
2005-05-06,20.428,20.428,20.157,20.157,142304,0
2005-05-09,20.352,20.352,19.894,19.902,189291,0
2005-05-10,19.993,19.993,19.417,19.417,182456,0
2005-05-11,19.494,19.549,19.319,19.426,96660,0
2005-05-12,19.417,19.417,18.469,18.812,293640,0
2005-05-13,18.803,19.069,18.558,18.625,158899,0
2005-05-16,18.749,18.928,18.625,18.846,201128,0
2005-05-17,18.846,19.003,18.536,18.887,185752,0
2005-05-18,19.032,19.388,18.846,19.388,231518,0
2005-05-19,19.54,19.584,18.902,19.083,199660,0
2005-05-20,19.083,19.371,18.944,19.28,85067,0
2005-05-23,19.379,19.379,19.124,19.249,223096,0
2005-05-24,19.296,19.337,19.1,19.133,270573,0
2005-05-25,19.133,19.133,18.616,18.625,446561,0
2005-05-26,18.681,18.871,18.642,18.756,218095,0
2005-05-27,18.6,18.6,18.189,18.321,268619,0
2005-05-31,18.274,18.706,18.256,18.461,394080,0
2005-06-01,18.469,18.887,18.396,18.756,242989,0
2005-06-02,18.741,19.025,18.724,18.878,205154,0
2005-06-03,18.878,19.108,18.878,19.003,219310,0
2005-06-06,19.05,19.166,19.003,19.091,206867,0
2005-06-07,19.214,19.451,19.181,19.337,300595,0
2005-06-08,19.461,19.533,19.108,19.206,223096,0
2005-06-09,19.173,19.403,19.069,19.355,183921,0
2005-06-10,19.347,19.388,18.887,19.149,187948,0
2005-06-13,19.181,19.363,19.143,19.198,81160,0
2005-06-14,19.296,19.451,19.258,19.403,100564,0
2005-06-15,19.54,19.609,19.379,19.575,88970,0
2005-06-16,19.646,19.894,19.51,19.731,120213,0
2005-06-17,19.837,19.87,19.584,19.664,279113,0
2005-06-20,19.625,19.746,19.487,19.51,121190,0
2005-06-21,19.501,19.501,19.124,19.426,94950,0
2005-06-22,19.584,19.584,19.206,19.347,118017,0
2005-06-23,18.565,19.347,18.565,18.944,253486,0
2005-06-24,19.025,19.025,18.649,18.871,412752,0
2005-06-27,18.977,18.977,18.681,18.681,81038,0
2005-06-28,18.689,19.296,18.689,19.214,200883,0
2005-06-29,19.133,19.451,19.133,19.337,70298,0
2005-06-30,19.337,19.487,19.166,19.173,159268,0
2005-07-01,19.337,19.617,19.272,19.617,97514,0
2005-07-05,19.646,19.763,19.575,19.689,149504,0
2005-07-06,19.731,19.837,19.6,19.625,93729,0
2005-07-07,19.609,19.664,19.337,19.656,85671,0
2005-07-08,19.584,20.068,19.584,19.993,200639,0
2005-07-11,19.953,20.893,19.953,20.451,141327,0
2005-07-12,20.6,20.647,20.386,20.412,98611,0
2005-07-13,20.476,20.526,20.286,20.304,37465,0
2005-07-14,20.443,20.502,20.239,20.239,84089,0
2005-07-15,20.239,20.403,20.239,20.352,76033,0
2005-07-18,20.37,20.519,20.239,20.247,114111,0
2005-07-19,20.33,20.565,20.295,20.493,108500,0
2005-07-20,20.493,20.919,20.493,20.77,231276,0
2005-07-21,20.77,20.77,20.075,20.132,159146,0
2005-07-22,20.279,20.805,19.993,20.796,143034,0
2005-07-25,20.77,21.107,20.73,20.77,119114,0
2005-07-26,20.821,20.919,20.698,20.796,86894,0
2005-07-27,20.796,20.863,20.591,20.854,49918,0
2005-07-28,20.983,21.264,20.919,21.107,98611,0
2005-07-29,21.132,21.132,20.844,20.854,88480,0
2005-08-01,21.016,21.107,20.901,21.098,78106,0
2005-08-02,21.14,21.517,21.057,21.076,169765,0
2005-08-03,21.067,21.214,20.961,21.007,125338,0
2005-08-04,20.936,21.098,20.664,20.813,158172,0
2005-08-05,20.885,20.885,20.558,20.821,88847,0
2005-08-08,20.901,20.928,20.526,20.698,67003,0
2005-08-09,20.691,20.691,20.321,20.412,67854,0
2005-08-10,20.484,20.674,20.37,20.428,137791,0
2005-08-11,20.403,20.484,20.337,20.458,83477,0
2005-08-12,20.403,20.403,20.025,20.157,65658,0
2005-08-15,20.205,20.403,19.837,20.165,131681,0
2005-08-16,20.173,20.55,20.098,20.428,168788,0
2005-08-17,20.386,20.493,20.117,20.179,267276,0
2005-08-18,20.179,20.312,20.051,20.051,114111,0
2005-08-19,20.059,20.443,19.953,20.386,141575,0
2005-08-22,20.55,20.647,20.337,20.565,217972,0
2005-08-23,20.647,20.647,20.141,20.255,97999,0
2005-08-24,20.286,20.286,19.746,19.862,95925,0
2005-08-25,19.977,20.009,19.633,19.763,113011,0
2005-08-26,19.862,19.862,19.417,19.609,118017,0
2005-08-29,19.656,20.386,19.633,20.286,140842,0
2005-08-30,20.157,20.157,19.855,20.068,62487,0
2005-08-31,20.148,20.295,19.87,20.165,180379,0
2005-09-01,20.157,20.157,19.707,19.819,133393,0
2005-09-02,19.91,20.075,19.91,20.051,95318,0
2005-09-06,20.075,20.157,19.985,20.068,127288,0
2005-09-07,20.068,20.082,20.032,20.068,94706,0
2005-09-08,20.075,20.157,19.787,19.819,121554,0
2005-09-09,19.953,19.953,19.664,19.731,136200,0
2005-09-12,19.91,20.107,19.664,19.813,249335,0
2005-09-13,19.813,19.813,19.469,19.639,188680,0
2005-09-14,19.828,20.189,19.746,20.189,822574,0
2005-09-15,20.239,20.476,20.082,20.255,345994,0
2005-09-16,20.255,20.286,19.953,20.107,298152,0
2005-09-19,20.197,20.197,20.018,20.018,317069,0
2005-09-20,20.025,20.321,19.716,19.787,294858,0
2005-09-21,19.796,19.91,18.895,19.074,283140,0
2005-09-22,19.124,19.707,18.909,19.417,408726,0
2005-09-23,19.477,19.584,19.189,19.258,145109,0
2005-09-26,19.328,19.681,19.05,19.05,392006,0
2005-09-27,19.011,19.426,18.724,19.319,402259,0
2005-09-28,19.443,19.469,18.984,18.984,1159417,0
2005-09-29,18.984,19.124,18.812,19.041,265565,0
2005-09-30,19.091,19.091,18.839,18.846,372476,0
2005-10-03,18.887,19.181,18.846,18.928,228707,0
2005-10-04,18.928,18.928,18.697,18.803,239941,0
2005-10-05,18.803,18.863,18.642,18.756,529428,0
2005-10-06,18.756,18.895,18.642,18.771,718960,0
2005-10-07,18.846,18.887,18.689,18.756,241889,0
2005-10-10,18.822,18.839,18.6,18.625,131446,0
2005-10-11,18.642,18.846,18.435,18.469,208448,0
2005-10-12,18.469,18.625,18.182,18.182,218459,0
2005-10-13,18.189,18.461,18.15,18.388,161709,0
2005-10-14,18.536,18.756,18.328,18.671,142668,0
2005-10-17,18.706,18.724,18.519,18.565,101417,0
2005-10-18,18.642,18.642,18.239,18.305,64195,0
2005-10-19,18.305,18.671,18.182,18.558,161342,0
2005-10-20,18.574,18.616,18.099,18.265,145594,0
2005-10-21,18.274,18.501,18.15,18.265,235914,0
2005-10-24,18.328,18.435,18.142,18.23,193563,0
2005-10-25,18.23,18.305,18.035,18.166,209915,0
2005-10-26,18.067,18.353,18.026,18.026,148524,0
2005-10-27,18.067,18.108,17.873,17.928,94340,0
2005-10-28,17.968,18.221,17.911,18.067,154997,0
2005-10-31,18.15,18.435,18.134,18.345,230052,0
2005-11-01,18.519,18.918,18.353,18.839,430935,0
2005-11-02,19.157,19.993,18.846,19.699,377850,0
2005-11-03,19.847,20.197,19.533,19.625,229080,0
2005-11-04,19.755,19.787,19.426,19.639,183187,0
2005-11-07,19.639,19.681,19.311,19.371,265324,0
2005-11-08,19.451,19.451,19.083,19.296,219559,0
2005-11-09,19.287,19.6,19.258,19.435,254219,0
2005-11-10,19.403,19.558,19.272,19.451,151332,0
2005-11-11,19.451,19.525,19.355,19.417,191487,0
2005-11-14,19.525,19.656,19.379,19.518,177817,0
2005-11-15,19.558,19.558,19.296,19.41,134003,0
2005-11-16,19.461,19.567,19.059,19.23,280333,0
2005-11-17,19.363,19.501,19.328,19.435,153898,0
2005-11-18,19.6,19.6,19.347,19.592,150114,0
2005-11-21,20.075,20.117,19.681,19.707,301204,0
2005-11-22,19.787,19.87,19.625,19.646,263735,0
2005-11-23,19.707,19.828,19.51,19.584,160370,0
2005-11-25,19.584,19.778,19.501,19.699,67123,0
2005-11-28,19.919,19.953,19.633,19.633,191850,0
2005-11-29,19.609,19.796,19.54,19.549,246040,0
2005-11-30,19.592,19.91,19.592,19.731,176477,0
2005-12-01,19.755,20.041,19.739,19.919,127661,0
2005-12-02,19.953,20.42,19.935,20.223,145354,0
2005-12-05,20.239,20.484,20.125,20.286,100932,0
2005-12-06,20.352,20.582,20.157,20.179,144380,0
2005-12-07,20.214,20.451,19.935,20.173,84698,0
2005-12-08,20.264,20.796,20.205,20.37,250921,0
2005-12-09,20.484,20.575,20.107,20.264,136812,0
2005-12-12,20.428,20.468,19.837,19.919,105079,0
2005-12-13,20.018,20.484,20.018,20.476,179893,0
2005-12-14,20.682,20.73,20.173,20.214,149871,0
2005-12-15,20.247,20.279,20.068,20.231,148039,0
2005-12-16,20.304,20.493,20.247,20.443,229812,0
2005-12-19,20.443,20.443,19.961,20.051,131076,0
2005-12-20,20.098,20.098,19.664,19.746,120702,0
2005-12-21,19.847,20.018,19.716,19.926,97274,0
2005-12-22,20.098,20.239,19.813,20.075,109233,0
2005-12-23,20.189,20.197,19.919,20.09,54187,0
2005-12-27,20.179,20.386,19.919,20.132,113380,0
2005-12-28,20.179,20.361,20.132,20.361,65169,0
2005-12-29,20.403,20.565,20.295,20.352,115819,0
2005-12-30,20.271,20.271,20.041,20.107,94218,0
2006-01-03,20.271,20.484,19.837,20.468,181479,0
2006-01-04,20.377,20.961,20.361,20.863,136571,0
2006-01-05,20.77,21.123,20.565,20.796,135712,0
2006-01-06,20.854,20.885,20.714,20.73,92750,0
2006-01-09,20.722,20.969,20.722,20.863,73227,0
2006-01-10,20.796,21.042,20.664,20.952,79815,0
2006-01-11,20.952,20.978,20.664,20.796,87020,0
2006-01-12,20.796,20.821,20.493,20.526,66151,0
2006-01-13,20.532,20.919,20.526,20.844,79693,0
2006-01-17,20.73,20.876,20.565,20.779,113867,0
2006-01-18,20.698,20.91,20.565,20.796,125095,0
2006-01-19,20.893,21.205,20.813,21.132,56385,0
2006-01-20,21.231,21.231,20.813,20.943,103248,0
2006-01-23,21.016,21.231,20.901,21.05,91287,0
2006-01-24,21.034,21.355,20.928,21.247,114722,0
2006-01-25,21.223,21.303,21.007,21.303,137057,0
2006-01-26,21.328,21.434,21.115,21.355,110081,0
2006-01-27,21.337,21.574,20.6,20.664,387732,0
2006-01-30,20.591,20.616,19.828,19.969,183675,0
2006-01-31,19.91,20.247,19.837,20.173,158659,0
2006-02-01,20.205,20.279,20.051,20.141,120581,0
2006-02-02,20.157,20.239,19.878,19.919,128634,0
2006-02-03,19.977,20.279,19.953,20.214,117038,0
2006-02-06,20.239,20.239,19.108,19.23,464136,0
2006-02-07,19.239,19.239,18.536,18.895,570679,0
2006-02-08,18.871,19.1,18.108,18.493,373700,0
2006-02-09,18.461,18.846,18.396,18.396,281552,0
2006-02-10,18.477,18.616,18.067,18.134,469139,0
2006-02-13,18.108,18.681,18.009,18.592,991364,0
2006-02-14,19.87,20.271,19.549,20.068,628893,0
2006-02-15,19.828,20.698,19.746,20.698,334768,0
2006-02-16,20.664,20.91,20.609,20.698,253974,0
2006-02-17,20.978,21.294,20.936,21.14,206499,0
2006-02-21,21.181,21.181,20.321,20.484,268008,0
2006-02-22,20.493,20.787,20.468,20.542,204058,0
2006-02-23,20.591,20.77,20.321,20.458,160978,0
2006-02-24,20.476,20.476,20.157,20.223,166957,0
2006-02-27,19.993,20.403,19.953,20.352,226511,0
2006-02-28,20.352,20.591,20.125,20.443,188071,0
2006-03-01,20.403,20.403,20.148,20.361,135224,0
2006-03-02,20.352,20.403,20.197,20.361,97999,0
2006-03-03,20.377,20.412,20.125,20.231,207476,0
2006-03-06,20.312,20.312,19.518,19.778,192101,0
2006-03-07,19.787,19.993,19.6,19.961,163786,0
2006-03-08,19.961,20.173,19.837,20.165,178551,0
2006-03-09,20.361,20.682,20.271,20.493,256171,0
2006-03-10,20.609,20.893,20.51,20.796,196858,0
2006-03-13,20.876,20.876,20.141,20.428,197224,0
2006-03-14,20.434,20.714,20.132,20.476,277772,0
2006-03-15,20.476,20.476,20.107,20.279,473774,0
2006-03-16,20.37,20.519,20.247,20.279,436674,0
2006-03-17,20.279,20.344,20.117,20.264,393838,0
2006-03-20,20.197,20.337,20.117,20.173,201616,0
2006-03-21,20.223,20.403,19.731,19.755,172323,0
2006-03-22,19.787,20.041,19.664,19.926,238352,0
2006-03-23,19.969,20.377,19.902,20.279,318166,0
2006-03-24,20.214,20.386,20.214,20.271,115698,0
2006-03-27,20.33,20.451,20.255,20.37,114357,0
2006-03-28,20.403,20.493,20.304,20.361,197834,0
2006-03-29,20.304,20.484,20.304,20.377,138397,0
2006-03-30,20.691,20.73,19.87,20.068,215287,0
2006-03-31,20.107,20.476,20.009,20.476,290712,0
2006-04-03,20.443,20.746,20.434,20.632,197591,0
2006-04-04,20.632,21.256,20.632,21.007,164150,0
2006-04-05,21.164,21.461,21.132,21.312,168668,0
2006-04-06,21.312,21.468,20.863,21.05,276308,0
2006-04-07,21.05,21.303,20.805,20.91,188558,0
2006-04-10,20.863,21.247,20.821,20.952,136812,0
2006-04-11,20.952,21.132,20.876,20.893,164024,0
2006-04-12,20.77,21.256,20.737,21.196,133517,0
2006-04-13,21.239,21.303,21.042,21.115,120946,0
2006-04-17,21.132,21.303,20.796,20.91,105813,0
2006-04-18,21.042,21.501,20.999,21.425,114722,0
2006-04-19,21.401,21.697,21.223,21.697,138521,0
2006-04-20,21.634,21.648,21.024,21.319,88726,0
2006-04-21,21.634,21.705,21.347,21.625,132905,0
2006-04-24,21.616,21.616,21.312,21.509,161832,0
2006-04-25,21.425,21.583,21.347,21.54,626697,0
2006-04-26,21.625,21.671,21.461,21.54,298152,0
2006-04-27,21.671,22.319,21.394,21.54,276065,0
2006-04-28,21.477,21.714,21.319,21.574,185264,0
2006-05-01,21.565,21.634,21.319,21.417,177817,0
2006-05-02,21.425,21.714,21.173,21.714,111671,0
2006-05-03,21.303,22.534,21.239,22.392,372233,0
2006-05-04,22.721,22.737,21.86,22.614,310360,0
2006-05-05,22.614,22.614,22.164,22.328,172207,0
2006-05-08,22.123,22.123,21.54,21.933,150114,0
2006-05-09,21.878,22.172,21.705,22.084,179159,0
2006-05-10,22.084,22.238,21.697,22.032,121313,0
2006-05-11,21.968,21.968,21.484,21.731,159512,0
2006-05-12,21.648,21.671,20.893,21.09,165861,0
2006-05-15,21.09,21.54,20.893,21.363,211991,0
2006-05-16,21.401,21.484,20.999,21.188,146941,0
2006-05-17,20.992,21.231,20.763,20.876,222731,0
2006-05-18,20.992,21.231,20.698,20.698,127777,0
2006-05-19,20.705,20.936,20.361,20.837,170250,0
2006-05-22,20.73,20.919,20.484,20.664,182456,0
2006-05-23,20.722,21.057,20.632,20.632,116305,0
2006-05-24,20.609,21.007,20.141,20.664,221266,0
2006-05-25,20.779,21.042,20.451,20.936,148162,0
2006-05-26,21.057,21.452,21.057,21.279,101176,0
2006-05-30,21.067,21.247,20.582,20.609,132176,0
2006-05-31,20.575,21.107,20.575,20.876,296808,0
2006-06-01,20.901,21.347,20.901,21.181,207598,0
2006-06-02,21.386,21.468,21.14,21.27,345262,0
2006-06-05,21.147,21.196,20.674,20.722,239327,0
2006-06-06,20.77,20.876,20.304,20.484,432645,0
2006-06-07,20.37,20.722,20.231,20.361,189655,0
2006-06-08,20.321,20.813,20.107,20.484,316214,0
2006-06-09,20.476,20.885,20.33,20.458,236645,0
2006-06-12,20.542,20.821,20.157,20.247,167807,0
2006-06-13,20.239,20.484,20.001,20.125,230785,0
2006-06-14,20.09,20.231,19.91,20.117,279359,0
2006-06-15,20.117,20.682,20.082,20.484,866024,0
2006-06-16,20.484,20.484,20.051,20.33,626086,0
2006-06-19,20.337,20.428,20.001,20.179,244452,0
2006-06-20,20.271,20.591,20.179,20.344,165003,0
2006-06-21,20.344,20.6,20.247,20.484,203570,0
2006-06-22,20.502,20.844,20.312,20.575,144745,0
2006-06-23,20.51,20.928,20.295,20.468,339530,0
2006-06-26,20.565,20.647,20.321,20.532,252265,0
2006-06-27,20.609,20.722,20.107,20.107,197956,0
2006-06-28,20.197,20.901,20.117,20.73,226638,0
2006-06-29,20.936,21.188,20.484,20.992,524910,0
2006-06-30,20.978,21.107,20.304,20.443,1086194,0
2006-07-03,20.458,20.698,20.443,20.609,153653,0
2006-07-05,20.51,20.885,20.279,20.83,323417,0
2006-07-06,20.837,21.084,20.591,20.763,473166,0
2006-07-07,21.264,21.671,21.067,21.076,523813,0
2006-07-10,21.115,21.517,21.098,21.27,397010,0
2006-07-11,21.279,21.549,20.978,21.401,305964,0
2006-07-12,21.328,21.468,20.943,21.05,274844,0
2006-07-13,20.969,21.034,20.321,20.412,246286,0
2006-07-14,20.42,20.526,20.082,20.352,178671,0
2006-07-17,20.271,20.714,20.271,20.656,184652,0
2006-07-18,20.854,21.057,20.55,20.961,182212,0
2006-07-19,20.978,21.625,20.893,20.961,315118,0
2006-07-20,21.09,21.173,20.609,20.805,262518,0
2006-07-21,20.805,21.034,20.664,20.844,421784,0
2006-07-24,21.098,21.312,21.05,21.115,354538,0
2006-07-25,21.057,21.057,20.493,20.893,209673,0
2006-07-26,20.893,20.893,20.247,20.55,305720,0
2006-07-27,20.591,21.098,20.519,20.616,435695,0
2006-07-28,20.821,21.016,20.705,20.893,188440,0
2006-07-31,21.098,22.115,21.098,21.886,684300,0
2006-08-01,22.04,22.049,21.312,21.852,290586,0
2006-08-02,22.084,22.737,21.919,22.024,657938,0
2006-08-03,21.714,21.958,21.517,21.769,520274,0
2006-08-04,21.976,22.205,21.607,22.065,229565,0
2006-08-07,22.065,22.205,21.723,22.065,171351,0
2006-08-08,22.04,22.04,21.196,21.27,375042,0
2006-08-09,21.477,21.679,21.164,21.256,270208,0
2006-08-10,21.098,22.084,21.016,21.893,351365,0
2006-08-11,22.058,22.212,21.795,21.836,276308,0
2006-08-14,22.001,22.238,21.926,22.01,301572,0
2006-08-15,22.328,22.508,22.01,22.115,253729,0
2006-08-16,22.279,22.328,21.786,21.919,210893,0
2006-08-17,21.795,22.024,21.762,21.933,116799,0
2006-08-18,22.04,22.156,21.786,22.123,136448,0
2006-08-21,21.942,21.942,21.714,21.731,198319,0
2006-08-22,21.671,22.131,21.671,22.123,122899,0
2006-08-23,22.205,22.288,21.549,21.714,180626,0
2006-08-24,21.82,21.82,21.452,21.583,111063,0
2006-08-25,21.468,21.755,21.303,21.417,138155,0
2006-08-28,21.452,21.705,21.223,21.477,348678,0
2006-08-29,21.533,21.714,21.363,21.549,320732,0
2006-08-30,21.54,21.951,21.452,21.87,430935,0
2006-08-31,21.976,22.23,21.836,21.902,332327,0
2006-09-01,21.82,22.288,21.723,22.164,794140,0
2006-09-05,22.27,22.534,22.131,22.46,291320,0
2006-09-06,22.328,22.499,21.893,21.911,141207,0
2006-09-07,21.778,22.058,21.492,21.625,159023,0
2006-09-08,21.731,22.23,21.583,22.139,244452,0
2006-09-11,22.107,22.147,21.461,21.54,274474,0
2006-09-12,21.634,22.123,21.556,22.049,130466,0
2006-09-13,22.139,22.336,21.926,22.328,197710,0
2006-09-14,22.288,22.409,21.82,21.919,255316,0
2006-09-15,22.084,22.27,21.933,22.27,282288,0
2006-09-18,22.139,22.713,21.82,22.515,455346,0
2006-09-19,22.525,22.853,22.221,22.336,478782,0
2006-09-20,22.453,22.713,22.384,22.551,240793,0
2006-09-21,22.614,23.059,22.468,22.64,295224,0
2006-09-22,22.696,22.844,22.436,22.728,208328,0
2006-09-25,22.861,23.081,22.614,22.908,287048,0
2006-09-26,22.918,23.245,22.893,23.245,123993,0
2006-09-27,23.253,23.434,23.173,23.228,381755,0
2006-09-28,23.27,23.378,22.943,23.334,169642,0
2006-09-29,23.334,23.36,23.12,23.197,229443,0
2006-10-02,23.138,23.238,22.771,22.927,213088,0
2006-10-03,22.861,23.458,22.771,23.36,251294,0
2006-10-04,23.279,23.747,23.173,23.747,226878,0
2006-10-05,23.764,24.123,23.73,23.871,413730,0
2006-10-06,23.886,23.95,23.598,23.739,127777,0
2006-10-09,23.817,24.034,23.509,23.91,204669,0
2006-10-10,23.91,23.985,23.598,23.958,180015,0
2006-10-11,23.72,24.271,23.647,24.188,271304,0
2006-10-12,24.212,24.557,24.212,24.514,223218,0
2006-10-13,24.532,24.746,24.369,24.5,219437,0
2006-10-16,24.548,24.893,24.5,24.885,149139,0
2006-10-17,24.785,24.852,24.54,24.794,156458,0
2006-10-18,24.95,25.18,24.655,25.047,292418,0
2006-10-19,25.108,25.606,25.082,25.27,177942,0
2006-10-20,25.319,25.319,24.916,25.029,177817,0
2006-10-23,24.95,25.12,24.811,24.933,186359,0
2006-10-24,24.828,24.908,24.333,24.72,284608,0
2006-10-25,24.746,25.101,24.484,24.836,261416,0
2006-10-26,24.992,25.023,24.77,24.852,257512,0
2006-10-27,24.746,24.908,24.416,24.492,194049,0
2006-10-30,24.492,25.001,24.394,24.992,180379,0
2006-10-31,25.4,25.696,25.145,25.36,383218,0
2006-11-01,25.392,25.745,24.785,24.868,441069,0
2006-11-02,24.868,25.198,24.86,24.992,276797,0
2006-11-03,25.101,25.18,24.908,25.038,262272,0
2006-11-06,25.768,26.221,25.442,25.967,706999,0
2006-11-07,26.342,26.418,25.933,26.418,548464,0
2006-11-08,26.448,26.698,26.301,26.59,263369,0
2006-11-09,26.598,26.703,26.26,26.326,206008,0
2006-11-10,26.458,26.645,26.294,26.637,153778,0
2006-11-13,26.672,27.031,26.645,27.031,246897,0
2006-11-14,27.038,28.425,27.038,27.671,477559,0
2006-11-15,27.678,28.089,27.636,27.94,282041,0
2006-11-16,28.268,28.268,27.246,27.253,383707,0
2006-11-17,27.253,27.319,26.787,26.794,222366,0
2006-11-20,26.681,26.867,26.628,26.752,241524,0
2006-11-21,26.818,26.851,26.483,26.628,257878,0
2006-11-22,26.628,26.689,26.531,26.628,155362,0
2006-11-24,26.432,26.867,26.384,26.76,68223,0
2006-11-27,26.628,26.698,26.26,26.465,325733,0
2006-11-28,26.448,26.951,26.237,26.951,354907,0
2006-11-29,26.908,26.998,26.515,26.794,162929,0
2006-11-30,26.811,27.23,26.689,27.123,244942,0
2006-12-01,27.152,27.424,26.689,26.884,259952,0
2006-12-04,26.884,27.727,26.884,27.694,318047,0
2006-12-05,27.694,27.908,27.547,27.655,254826,0
2006-12-06,27.636,27.768,27.382,27.497,130585,0
2006-12-07,27.531,27.809,27.45,27.614,126922,0
2006-12-08,27.597,28.179,27.572,28.082,192709,0
2006-12-11,28.022,28.104,27.712,27.818,130832,0
2006-12-12,27.843,27.843,27.152,27.391,116674,0
2006-12-13,27.556,27.622,27.382,27.58,99953,0
2006-12-14,27.721,28.12,27.671,27.891,106421,0
2006-12-15,27.9,28.204,27.482,27.49,256292,0
2006-12-18,27.45,27.482,26.393,26.432,267154,0
2006-12-19,26.23,26.237,24.737,25.433,854308,0
2006-12-20,25.433,25.433,24.434,24.729,562135,0
2006-12-21,24.828,25.556,24.828,25.326,394569,0
2006-12-22,25.377,25.377,24.975,25.101,251294,0
2006-12-26,25.303,25.598,25.278,25.475,173917,0
2006-12-27,25.638,25.696,25.522,25.646,165372,0
2006-12-28,25.704,25.818,25.606,25.768,172695,0
2006-12-29,25.802,25.908,25.736,25.86,291440,0
2007-01-03,25.933,26.048,25.319,25.442,353804,0
2007-01-04,25.37,25.424,24.852,25.171,360762,0
2007-01-05,24.582,25.205,24.582,25.008,242989,0
2007-01-08,25.001,25.294,24.746,25.153,590692,0
2007-01-09,25.236,25.319,24.992,25.319,392739,0
2007-01-10,25.153,25.153,24.868,24.992,280456,0
2007-01-11,25.073,25.229,24.86,25.029,295224,0
2007-01-12,25.108,25.638,25.108,25.4,178429,0
2007-01-16,25.606,25.793,25.408,25.678,248727,0
2007-01-17,25.574,26.44,25.564,26.335,378704,0
2007-01-18,26.26,26.26,25.662,25.876,309503,0
2007-01-19,25.876,26.062,25.556,25.598,215531,0
2007-01-22,25.483,25.483,25.065,25.114,295100,0
2007-01-23,25.12,25.754,25.029,25.564,359906,0
2007-01-24,25.073,26.179,24.844,26.115,227124,0
2007-01-25,26.115,26.115,25.205,25.229,246163,0
2007-01-26,25.31,25.515,25.145,25.442,233102,0
2007-01-29,25.236,25.27,24.77,25.029,596797,0
2007-01-30,25.038,25.221,24.868,25.101,318291,0
2007-01-31,25.108,25.556,24.885,25.424,325612,0
2007-02-01,25.483,25.793,25.475,25.598,158535,0
2007-02-02,25.762,25.892,25.294,25.638,140716,0
2007-02-05,25.662,25.884,25.483,25.696,172936,0
2007-02-06,25.777,26.107,25.736,25.974,171351,0
2007-02-07,26.107,26.213,26,26.179,137422,0
2007-02-08,26.384,26.384,26.014,26.124,159387,0
2007-02-09,26.124,26.572,26.056,26.131,225659,0
2007-02-12,25.924,26.342,25.892,26.237,210460,0
2007-02-13,26.008,27.143,25.892,27.143,450464,0
2007-02-14,27.694,28.743,27.614,27.982,686497,0
2007-02-15,27.982,28.21,27.76,27.818,209058,0
2007-02-16,27.818,28.301,27.785,28.082,327810,0
2007-02-20,27.957,28.268,27.49,28.268,196369,0
2007-02-21,28.268,28.367,27.932,28.341,234324,0
2007-02-22,28.341,28.341,27.949,28.31,235665,0
2007-02-23,28.31,28.564,28.104,28.351,172207,0
2007-02-26,28.359,28.622,28.073,28.333,241037,0
2007-02-27,27.94,28.056,26.628,27.274,360396,0
2007-02-28,27.214,27.214,26.606,26.769,274110,0
2007-03-01,26.59,26.843,25.483,26.726,486831,0
2007-03-02,26.523,26.572,25.967,26,305353,0
2007-03-05,26.033,26.124,25.606,25.9,373451,0
2007-03-06,25.908,26.491,25.623,26.062,428499,0
2007-03-07,25.949,26.335,25.811,25.908,296567,0
2007-03-08,26.645,26.811,26.162,26.448,431547,0
2007-03-09,26.654,27.465,26.491,27.459,434357,0
2007-03-12,27.465,27.646,27.274,27.399,442286,0
2007-03-13,27.196,27.497,26.23,26.253,473166,0
2007-03-14,26.17,26.572,25.811,26.515,532478,0
2007-03-15,26.515,27.257,26.515,27.038,406652,0
2007-03-16,27.038,27.047,26.418,26.491,585322,0
2007-03-19,26.628,27.143,26.628,26.99,502698,0
2007-03-20,26.811,27.407,26.726,27.265,291077,0
2007-03-21,27.353,27.76,26.981,27.76,279236,0
2007-03-22,27.843,27.843,27.482,27.547,170129,0
2007-03-23,27.606,28.047,27.572,28.038,167082,0
2007-03-26,28.104,28.244,27.785,27.949,228222,0
2007-03-27,27.825,27.859,27.482,27.539,495134,0
2007-03-28,27.353,27.597,27.08,27.357,440701,0
2007-03-29,27.572,27.664,26.975,27.238,215406,0
2007-03-30,27.292,27.614,27.177,27.366,169153,0
2007-04-02,27.382,27.45,27.168,27.302,135467,0
2007-04-03,27.45,28.097,27.45,27.794,298030,0
2007-04-04,27.735,27.735,27.302,27.353,260809,0
2007-04-05,27.353,27.564,27.353,27.465,325491,0
2007-04-09,27.072,27.497,27.072,27.205,273016,0
2007-04-10,27.123,27.328,27.064,27.222,198199,0
2007-04-11,27.257,27.319,26.628,26.826,306454,0
2007-04-12,26.703,26.891,26.432,26.689,247749,0
2007-04-13,26.711,26.975,26.359,26.491,614611,0
2007-04-16,26.628,26.951,26.507,26.951,710784,0
2007-04-17,26.951,26.951,26.131,26.319,497449,0
2007-04-18,26.35,26.393,26.115,26.186,297298,0
2007-04-19,26.023,26.221,25.916,26.072,357223,0
2007-04-20,26.465,26.703,26.26,26.425,352096,0
2007-04-23,27.818,27.973,26.432,27.137,353316,0
2007-04-24,28.514,28.514,27.274,28.418,518197,0
2007-04-25,28.579,28.9,28.425,28.72,298643,0
2007-04-26,28.613,28.9,28.531,28.803,249335,0
2007-04-27,28.803,28.858,28.554,28.711,244088,0
2007-04-30,28.711,28.793,28.136,28.136,245427,0
2007-05-01,27.991,28.014,27.23,27.531,675634,0
2007-05-02,27.531,28.056,27.45,27.556,433745,0
2007-05-03,27.655,27.785,27.161,27.434,374796,0
2007-05-04,27.45,27.664,27.391,27.622,221266,0
2007-05-07,27.58,28.12,27.58,28.082,380166,0
2007-05-08,27.982,28.375,27.794,28.31,436790,0
2007-05-09,28.31,28.695,28.219,28.645,328421,0
2007-05-10,28.514,28.9,28.21,28.596,854064,0
2007-05-11,28.729,28.81,28.596,28.743,374313,0
2007-05-14,28.785,29.162,28.702,28.883,951944,0
2007-05-15,28.803,29.293,28.803,29.187,590081,0
2007-05-16,29.187,29.391,29.064,29.382,334643,0
2007-05-17,29.252,29.252,28.931,29.088,541385,0
2007-05-18,29.055,29.112,28.449,29.005,355516,0
2007-05-21,29.005,29.906,28.917,29.736,311459,0
2007-05-22,29.816,29.816,28.729,29.055,498431,0
2007-05-23,29.071,29.317,28.637,28.637,304623,0
2007-05-24,28.596,28.596,27.785,27.884,397131,0
2007-05-25,28.104,28.268,27.949,28.162,277891,0
2007-05-29,28.31,28.833,28.227,28.729,727015,0
2007-05-30,28.381,28.381,27.915,28.104,405184,0
2007-05-31,28.104,28.234,27.891,27.982,343553,0
2007-06-01,28.104,28.341,28.047,28.26,574337,0
2007-06-04,28.21,28.381,28.145,28.375,306208,0
2007-06-05,28.227,28.418,27.859,28.007,290345,0
2007-06-06,27.818,27.973,27.712,27.876,371623,0
2007-06-07,27.712,27.818,27.265,27.416,986847,0
2007-06-08,27.407,27.876,27.274,27.727,195149,0
2007-06-11,27.703,27.809,27.366,27.442,226757,0
2007-06-12,27.337,27.744,27.152,27.187,224684,0
2007-06-13,27.328,27.802,27.257,27.777,174281,0
2007-06-14,27.777,28.145,27.45,27.531,186359,0
2007-06-15,28.022,28.367,27.809,28.219,396645,0
2007-06-18,28.268,29.038,28.268,28.777,280456,0
2007-06-19,28.679,28.947,28.514,28.824,263248,0
2007-06-20,28.94,28.955,28.351,28.579,269110,0
2007-06-21,28.418,28.498,27.515,28.399,201006,0
2007-06-22,28.292,28.292,27.794,28.065,295834,0
2007-06-25,28.029,28.285,27.735,27.891,193806,0
2007-06-26,28.022,28.073,27.694,27.768,250921,0
2007-06-27,27.547,28.065,27.366,28.014,198199,0
2007-06-28,28.022,28.702,28.014,28.498,229318,0
2007-06-29,28.596,28.931,28.341,28.399,169765,0
2007-07-02,28.63,28.94,28.514,28.917,192952,0
2007-07-03,28.917,29.023,28.883,28.917,68590,0
2007-07-05,28.883,29.064,28.735,29.023,146455,0
2007-07-06,29.088,29.235,28.891,29.122,105813,0
2007-07-09,29.112,29.759,29.014,29.522,321463,0
2007-07-10,29.21,29.499,29.112,29.21,261172,0
2007-07-11,29.252,29.67,29.13,29.67,297052,0
2007-07-12,29.825,29.915,29.728,29.915,167445,0
2007-07-13,29.751,30.144,29.694,30.013,144380,0
2007-07-16,29.881,29.939,28.858,28.909,214798,0
2007-07-17,28.964,29.644,28.824,29.162,311942,0
2007-07-18,28.94,29.17,28.54,29.088,258121,0
2007-07-19,29.374,29.489,29.194,29.334,161098,0
2007-07-20,29.268,29.293,28.244,28.662,284122,0
2007-07-23,28.72,28.81,28.442,28.449,144622,0
2007-07-24,28.029,28.227,27.047,27.161,303524,0
2007-07-25,27.205,27.973,27.123,27.884,547734,0
2007-07-26,27.152,27.622,26.359,27.055,617544,0
2007-07-27,27.038,27.328,26.23,26.245,307674,0
2007-07-30,26.146,26.672,26.014,26.507,254952,0
2007-07-31,27.143,27.694,26.698,26.908,512706,0
2007-08-01,26.834,27.664,26.564,27.257,421784,0
2007-08-02,27.196,27.506,26.628,27.055,314997,0
2007-08-03,27.09,27.292,25.483,25.556,274966,0
2007-08-06,25.582,26.619,25.023,26.515,400791,0
2007-08-07,26.418,26.99,26.186,26.491,769489,0
2007-08-08,27.152,29.466,26.736,28.702,1035057,0
2007-08-09,28.685,29.423,26.843,27.23,731290,0
2007-08-10,26.891,27.973,26.253,26.76,612905,0
2007-08-13,27.859,28.868,27.253,27.515,384440,0
2007-08-14,27.777,27.915,27.187,27.391,200518,0
2007-08-15,27.474,28.489,26.689,26.752,362716,0
2007-08-16,26.628,28.038,25.4,26.539,751790,0
2007-08-17,28.007,28.007,25.417,27.123,600094,0
2007-08-20,27.187,27.678,26.966,27.497,257635,0
2007-08-21,27.257,27.859,27.257,27.523,130097,0
2007-08-22,27.539,28.418,27.539,28.234,177575,0
2007-08-23,28.425,28.524,27.353,27.474,166711,0
2007-08-24,27.547,28.038,27.337,27.915,208695,0
2007-08-27,27.884,27.884,26.867,26.932,205645,0
2007-08-28,26.811,26.851,26.294,26.507,264713,0
2007-08-29,26.628,27.859,26.628,27.777,296567,0
2007-08-30,27.382,27.957,27.311,27.547,196244,0
2007-08-31,27.843,28.162,27.636,27.915,194175,0
2007-09-04,27.754,27.908,27.45,27.556,168178,0
2007-09-05,27.424,27.636,27.353,27.399,168543,0
2007-09-06,27.547,27.606,27.161,27.292,110450,0
2007-09-07,26.959,27.123,26.637,26.951,219069,0
2007-09-10,27.064,27.523,26.76,27.196,188680,0
2007-09-11,27.283,27.727,26.843,27.588,299617,0
2007-09-12,27.539,27.908,27.098,27.283,143034,0
2007-09-13,27.366,28.479,27.302,27.957,321221,0
2007-09-14,27.678,28.442,27.678,28.359,167322,0
2007-09-17,28.333,28.54,27.564,27.664,385903,0
2007-09-18,27.744,28.418,27.459,27.924,275941,0
2007-09-19,28.127,28.375,27.982,28.127,283264,0
2007-09-20,28.097,28.188,27.357,27.686,197348,0
2007-09-21,27.949,28.022,27.671,27.777,237010,0
2007-09-24,27.868,28.127,27.399,27.834,156217,0
2007-09-25,27.768,28.219,27.646,28.082,302912,0
2007-09-26,28.31,28.39,27.614,28.145,179893,0
2007-09-27,28.327,28.375,27.957,28.327,161832,0
2007-09-28,28.244,28.351,27.727,27.891,295712,0
2007-10-01,27.825,29.293,27.825,28.909,347945,0
2007-10-02,28.883,28.998,28.479,28.931,152921,0
2007-10-03,28.883,29.652,28.883,29.481,331597,0
2007-10-04,29.652,30.045,29.538,29.999,239693,0
2007-10-05,30.31,30.457,29.991,30.276,255681,0
2007-10-08,29.957,30.039,29.359,29.868,158172,0
2007-10-09,29.868,30.349,29.687,30.129,191119,0
2007-10-10,29.966,30.728,29.841,30.554,201496,0
2007-10-11,30.644,30.818,29.906,30.185,213943,0
2007-10-12,30.169,30.612,30.039,30.096,109840,0
2007-10-15,30.259,30.325,29.807,30.31,227977,0
2007-10-16,30.349,30.522,29.628,29.906,140716,0
2007-10-17,30.251,30.497,29.481,30.071,223952,0
2007-10-18,29.851,30.045,29.572,30.045,184530,0
2007-10-19,29.966,30.031,29.088,29.374,206985,0
2007-10-22,29.08,30.185,28.94,29.776,250800,0
2007-10-23,29.868,30.045,29.252,29.825,192952,0
2007-10-24,29.581,30.12,29.219,29.939,169520,0
2007-10-25,30.071,30.544,29.293,29.931,385294,0
2007-10-26,30.448,30.933,30.227,30.728,243479,0
2007-10-29,31.015,31.137,30.531,30.933,216141,0
2007-10-30,30.169,30.366,28.868,29.432,631577,0
2007-10-31,29.489,30.432,29.293,30.243,297542,0
2007-11-01,29.915,29.947,29.17,29.554,426791,0
2007-11-02,29.881,29.881,29.203,29.546,397010,0
2007-11-05,29.415,29.719,28.983,29.415,337208,0
2007-11-06,29.581,30.211,29.301,30.169,304988,0
2007-11-07,29.759,29.767,29.014,29.095,229443,0
2007-11-08,29.31,29.915,29.088,29.767,314509,0
2007-11-09,29.407,30.007,29.047,29.744,182696,0
2007-11-12,29.767,30.138,29.317,29.499,263369,0
2007-11-13,29.719,30.423,29.581,30.318,227124,0
2007-11-14,30.448,30.497,29.728,30.12,260346,0
2007-11-15,29.915,30.12,29.268,29.636,215287,0
2007-11-16,29.875,30.652,29.382,30.448,243355,0
2007-11-19,30.211,30.4,28.803,29.145,271060,0
2007-11-20,29.088,29.145,28.604,29.088,259345,0
2007-11-21,29.194,29.562,28.679,28.931,283021,0
2007-11-23,29.283,29.415,28.702,28.931,95682,0
2007-11-26,28.917,29.154,28.073,28.136,187641,0
2007-11-27,28.196,28.695,28.136,28.653,228955,0
2007-11-28,28.917,30.285,28.803,30.235,208697,0
2007-11-29,30.152,30.612,29.851,30.045,166711,0
2007-11-30,30.333,30.825,29.939,30.087,259079,0
2007-12-03,29.71,30.743,29.71,30.031,140593,0
2007-12-04,29.841,30.138,29.423,29.759,149504,0
2007-12-05,30.152,30.178,29.505,29.981,98126,0
2007-12-06,29.981,31.054,29.981,30.848,191241,0
2007-12-07,30.874,31.489,30.736,31.284,120598,0
2007-12-10,31.291,31.39,30.933,31.27,75423,0
2007-12-11,31.359,31.924,30.448,30.497,274236,0
2007-12-12,31.291,31.991,30.62,30.998,292824,0
2007-12-13,31.178,31.397,30.457,31.368,270693,0
2007-12-14,31.16,32.325,31.07,31.718,377362,0
2007-12-17,31.899,31.899,30.685,30.685,365015,0
2007-12-18,30.62,32.767,30.62,32.455,462916,0
2007-12-19,32.455,33.915,32.3,33.391,664540,0
2007-12-20,33.717,34.226,33.112,34.226,422149,0
2007-12-21,34.822,35.233,34.35,34.946,750977,0
2007-12-24,35.233,35.684,35.153,35.48,347945,0
2007-12-26,35.641,36.421,35.25,35.437,643344,0
2007-12-27,35.11,35.233,33.888,33.888,370651,0
2007-12-28,34.283,34.996,33.849,33.915,438504,0
2007-12-31,33.88,34.086,33.407,33.595,460106,0
2008-01-02,33.595,33.635,32.922,33.136,531136,0
2008-01-03,33.266,33.339,32.654,32.782,448391,0
2008-01-04,32.413,33.103,32.251,32.816,397744,0
2008-01-07,33.056,33.8,32.405,32.798,506018,0
2008-01-08,32.798,33.489,32.128,32.212,489765,0
2008-01-09,32.357,32.897,31.299,32.887,574826,0
2008-01-10,32.654,33.833,32.251,33.528,453637,0
2008-01-11,33.333,34.48,33.068,33.897,419951,0
2008-01-14,34.429,35.921,34.307,35.054,651838,0
2008-01-15,34.528,35.176,34.35,34.528,392088,0
2008-01-16,34.495,34.495,32.986,33.365,331764,0
2008-01-17,33.414,33.414,32.061,32.212,373700,0
2008-01-18,31.749,32.49,29.915,30.407,616696,0
2008-01-22,29.137,31.137,28.917,30.792,526988,0
2008-01-23,30.12,32.644,29.154,32.528,779985,0
2008-01-24,32.774,33.095,32.051,32.932,893825,0
2008-01-25,33.562,34.774,33.562,34.011,956417,0
2008-01-28,34.002,35.153,33.933,34.708,801681,0
2008-01-29,34.955,35.413,34.504,34.898,401913,0
2008-01-30,34.815,35.956,34.413,34.519,581110,0
2008-01-31,34.029,35.2,33.602,34.774,747520,0
2008-02-01,34.266,34.822,34.116,34.472,587745,0
2008-02-04,34.316,34.849,34.126,34.684,1070739,0
2008-02-05,34.126,34.512,32.774,32.774,549722,0
2008-02-06,33.144,34.101,32.979,33.266,602111,0
2008-02-07,33.233,35.077,33.201,35.02,1175774,0
2008-02-08,35.25,35.585,34.693,34.955,496558,0
2008-02-11,35.641,38.175,35.641,37.7,1430607,0
2008-02-12,39.124,43.378,38.963,42.003,2903520,0
2008-02-13,41.698,44.14,41.698,43.78,1527538,0
2008-02-14,43.435,44.656,43.247,44.5,1441446,0
2008-02-15,44.263,45.623,43.509,44.836,1428194,0
2008-02-19,45.114,46.991,44.706,44.869,1825177,0
2008-02-20,44.509,46.172,43.999,45.507,1218872,0
2008-02-21,45.77,45.803,44.688,44.805,760194,0
2008-02-22,45.026,45.942,44.403,45.631,1057771,0
2008-02-25,45.737,48.828,44.99,48.433,1465673,0
2008-02-26,48.433,49.088,47.263,47.475,1328444,0
2008-02-27,46.32,48.115,46.008,47.286,997890,0
2008-02-28,47.286,48.409,46.336,47.475,687277,0
2008-02-29,47.533,48.704,46.302,46.639,1051980,0
2008-03-03,47.851,48.803,46.912,48.377,1302642,0
2008-03-04,47.802,49.359,46.682,47.669,949268,0
2008-03-05,47.375,48.784,47.344,48.736,803578,0
2008-03-06,48.377,50.301,48.279,48.696,1174112,0
2008-03-07,48.177,49.997,47.615,48.107,696566,0
2008-03-10,48.177,48.177,44.878,45.164,1158450,0
2008-03-11,46.533,48.9,45.777,48.9,925132,0
2008-03-12,49.285,49.351,48.162,48.655,981369,0
2008-03-13,48.001,49.966,47.794,49.784,963342,0
2008-03-14,50.113,51.071,48.088,49.302,913258,0
2008-03-17,47.82,49.81,46.606,47.73,714522,0
2008-03-18,48.761,50.285,48.35,49.982,648391,0
2008-03-19,49.989,50.81,48.08,48.302,838962,0
2008-03-20,47.851,48.72,45.54,47.236,2324269,0
2008-03-24,47.042,50.308,47.042,49.614,851402,0
2008-03-25,50.842,53.103,50.385,51.286,1469567,0
2008-03-26,51.286,51.899,50.308,51.293,528534,0
2008-03-27,51.211,51.637,49.572,50.456,671126,0
2008-03-28,50.44,51.499,50.408,50.76,571587,0
2008-03-31,51.058,51.058,47.336,48.326,854598,0
2008-04-01,50.49,51.752,48.754,50.979,1354695,0
2008-04-02,50.874,51.604,49.819,51.031,696837,0
2008-04-03,50.678,53.292,50.423,52.481,555986,0
2008-04-04,55.178,56.511,53.75,55.915,1711177,0
2008-04-07,56.759,58.013,54.692,55.194,773413,0
2008-04-08,55.298,57.16,54.496,56.235,549112,0
2008-04-09,56.413,56.832,54.768,55.103,605897,0
2008-04-10,54.825,56.055,53.94,55.874,559316,0
2008-04-11,55.446,55.965,54.522,55.285,425243,0
2008-04-14,55.376,57.577,55.285,56.971,700235,0
2008-04-15,57.249,57.915,55.358,56.536,455345,0
2008-04-16,57.872,59.111,56.832,58.839,1161399,0
2008-04-17,59.266,60.208,58.045,59.102,781915,0
2008-04-18,58.022,59.792,56.947,58.773,1009606,0
2008-04-21,58.421,62.469,58.372,62.306,1114996,0
2008-04-22,62.33,62.511,60.224,60.756,975825,0
2008-04-23,61.128,61.862,59.814,60.839,584857,0
2008-04-24,60.765,60.765,55.555,56.134,1271103,0
2008-04-25,55.881,60.159,55.881,59.298,681790,0
2008-04-28,59.256,60.602,57.546,59.012,1113038,0
2008-04-29,57.791,60.511,51.743,54.259,1894981,0
2008-04-30,54.897,55.865,50.474,51.619,2123894,0
2008-05-01,51.604,53.595,50.997,52.112,1520374,0
2008-05-02,52.323,55.224,52.323,54.339,900882,0
2008-05-05,54.479,56.118,53.685,55.594,674870,0
2008-05-06,56.883,56.883,54.773,55.391,926051,0
2008-05-07,55.791,56.913,54.548,54.946,791477,0
2008-05-08,55.278,55.473,54.226,55.087,636035,0
2008-05-09,55.037,55.037,53.579,54.479,575064,0
2008-05-12,54.629,56.536,53.488,56.143,512188,0
2008-05-13,56.536,57.399,55.398,57.399,657368,0
2008-05-14,57.347,58.954,56.8,57.094,619078,0
2008-05-15,57.216,58.061,57.11,57.923,310326,0
2008-05-16,58.194,58.912,57.224,57.741,514403,0
2008-05-19,57.997,59.799,57.768,59.102,903237,0
2008-05-20,59.707,59.707,57.561,59.126,666505,0
2008-05-21,59.684,60.61,58.716,59.552,934567,0
2008-05-22,59.61,60.634,58.904,60.462,743155,0
2008-05-23,60.199,60.593,57.52,58.093,567900,0
2008-05-27,58.093,59.857,57.881,59.723,497635,0
2008-05-28,59.93,62.124,59.044,61.807,850742,0
2008-05-29,61.739,61.739,59.723,60.371,711511,0
2008-05-30,60.444,60.839,58.642,59.814,701784,0
2008-06-02,59.732,60.691,58.678,60.405,660010,0
2008-06-03,61.356,64.254,60.634,63.46,1590516,0
2008-06-04,63.445,64.642,62.362,62.755,722442,0
2008-06-05,63.058,65.082,62.608,65.082,439634,0
2008-06-06,64.92,67.516,64.838,66.371,969773,0
2008-06-09,67.386,68.123,65.345,66.533,657232,0
2008-06-10,65.909,66.353,65.042,66.247,575517,0
2008-06-11,67.426,67.911,65.689,66.403,675236,0
2008-06-12,66.779,67.23,64.859,65.386,423855,0
2008-06-13,65.412,67.166,65.28,67.166,571191,0
2008-06-16,67.46,69.556,66.371,68.704,721010,0
2008-06-17,69.42,70.632,68.827,69.975,668487,0
2008-06-18,70.058,70.589,68.221,68.909,451946,0
2008-06-19,70.385,72.005,69.139,70.149,855470,0
2008-06-20,69.582,70.272,67.6,68.459,1025328,0
2008-06-23,68.728,68.728,65.787,67.582,872918,0
2008-06-24,66.524,68.346,66.295,66.303,528291,0
2008-06-25,65.909,67.573,64.838,66.846,619034,0
2008-06-26,66.15,66.918,64.157,65.142,492436,0
2008-06-27,63.731,65.664,62.338,65.467,1003935,0
2008-06-30,67.007,69.565,66.001,66.01,1373125,0
2008-07-01,66.043,66.91,64.109,66.043,880455,0
2008-07-02,66.69,67.386,61.659,61.814,764785,0
2008-07-03,59.838,60.389,55.438,58.332,893703,0
2008-07-07,58.848,61.027,57.741,58.554,709422,0
2008-07-08,57.356,57.373,52.678,57.102,1157379,0
2008-07-09,58.186,60.953,58.186,59.144,841672,0
2008-07-10,59.233,61.14,58.176,59.346,597775,0
2008-07-11,58.865,60.224,57.322,59.514,571458,0
2008-07-14,60.167,60.772,58.51,59.953,625095,0
2008-07-15,60.036,60.935,57.446,59.126,700928,0
2008-07-16,59.182,59.652,56.134,59.225,608730,0
2008-07-17,59.593,61.765,58.61,59.814,846360,0
2008-07-18,59.332,62.928,59.332,60.297,880960,0
2008-07-21,61.12,64.558,60.323,64.346,757291,0
2008-07-22,63.897,64.859,62.356,63.436,508995,0
2008-07-23,63.485,64.314,57.784,58.397,942496,0
2008-07-24,58.569,58.577,52.744,54.834,1843826,0
2008-07-25,54.825,57.959,54.825,57.117,615840,0
2008-07-28,56.988,58.798,56.725,57.24,439961,0
2008-07-29,51.211,57.292,51.041,56.94,3077864,0
2008-07-30,57.808,63.403,57.063,63.002,1726678,0
2008-07-31,63.012,63.075,61.004,61.945,939489,0
2008-08-01,62.624,64.314,60.921,61.207,919432,0
2008-08-04,61.659,61.659,52.883,52.98,1492014,0
2008-08-05,52.892,55.546,52.497,53.442,1265133,0
2008-08-06,53.259,55.308,53.163,54.366,858070,0
2008-08-07,54.242,54.284,52.112,52.171,769952,0
2008-08-08,51.892,53.218,49.4,51.663,1088218,0
2008-08-11,51.637,51.637,49.213,50.678,880516,0
2008-08-12,50.023,52.866,50.023,52.375,805788,0
2008-08-13,52.447,55.095,51.76,54.442,944737,0
2008-08-14,54.102,54.592,52.719,53.808,514465,0
2008-08-15,53.981,54.638,51.892,52.285,627376,0
2008-08-18,52.276,55.079,52.276,54.424,911488,0
2008-08-19,53.442,54.578,52.866,53.898,622106,0
2008-08-20,54.029,56.332,54.029,56.25,660613,0
2008-08-21,56.241,57.309,55.717,56.404,580234,0
2008-08-22,56.446,57.053,54.586,55.17,556532,0
2008-08-25,55.446,56.783,53.514,54.407,344801,0
2008-08-26,54.433,55.497,53.93,55.194,443322,0
2008-08-27,55.079,57.488,55.079,57.429,514598,0
2008-08-28,57.528,58.102,56.169,57.561,546031,0
2008-08-29,57.561,57.959,56.464,56.759,448206,0
2008-09-02,57.356,57.627,51.916,51.941,1088061,0
2008-09-03,51.793,52.366,47.533,49.169,1395851,0
2008-09-04,48.865,49.466,45.221,46.639,1123839,0
2008-09-05,46.286,48.442,44.944,47.794,920211,0
2008-09-08,49.982,50.393,45.214,45.607,714376,0
2008-09-09,44.878,45.05,41.698,41.698,1348971,0
2008-09-10,41.789,44.86,41.075,44.173,1257716,0
2008-09-11,43.346,46.805,41.994,46.04,1200482,0
2008-09-12,45.86,50.942,45.851,50.621,1351290,0
2008-09-15,49.951,50.376,45.23,46.122,824359,0
2008-09-16,46.081,48.318,43.199,47.859,982788,0
2008-09-17,47.336,47.836,44.729,45.076,1053652,0
2008-09-18,45.585,46.805,41.158,46.435,1344596,0
2008-09-19,50.17,50.581,46.841,50.352,1300555,0
2008-09-22,51.637,51.71,49.655,50.113,593885,0
2008-09-23,49.966,50.254,47.525,47.768,597399,0
2008-09-24,48.588,49.72,46.886,47.746,641772,0
2008-09-25,47.82,48.72,46.912,47.418,549057,0
2008-09-26,45.705,46.705,43.288,44.812,959771,0
2008-09-29,44.649,44.649,37.028,38.561,1399404,0
2008-09-30,40.175,43.492,39.167,42.927,893361,0
2008-10-01,42.943,43.199,39.388,39.479,1353738,0
2008-10-02,36.627,36.88,32.502,34.644,3000626,0
2008-10-03,36.234,40.927,36.217,37.635,1735132,0
2008-10-06,36.758,39.298,34.093,38.963,1482647,0
2008-10-07,39.576,40.746,36.339,38.01,2004306,0
2008-10-08,36.077,42.352,35.676,39.569,1736770,0
2008-10-09,40.052,41.551,37.199,37.199,1210963,0
2008-10-10,36.397,40.043,33.048,37.503,1914965,0
2008-10-13,39.068,43.295,38.765,43.295,1181151,0
2008-10-14,45.091,45.737,38.07,39.027,1234246,0
2008-10-15,37.789,37.863,35.02,35.11,1615602,0
2008-10-16,35.444,38,34.413,37.963,1770323,0
2008-10-17,36.88,40.814,35.585,37.716,1101615,0
2008-10-20,38.264,41.887,37.559,41.674,845792,0
2008-10-21,41.008,41.837,38.921,39.322,861909,0
2008-10-22,38.42,38.673,34.038,35.48,1066201,0
2008-10-23,35.471,36.248,30.743,32.851,1363462,0
2008-10-24,30.292,34.495,29.825,33.52,767844,0
2008-10-27,33.201,35.57,32.413,32.684,629088,0
2008-10-28,34.226,34.979,31.137,34.84,1261067,0
2008-10-29,39.69,45.638,37.078,43.163,1955827,0
2008-10-30,44.535,46.515,42.656,43.729,1157670,0
2008-10-31,43.428,45.884,41.985,45.007,868373,0
2008-11-03,46.507,47.329,44.474,45.522,945215,0
2008-11-04,47.753,47.753,44.083,45.477,837520,0
2008-11-05,44.961,47.096,43.886,45.017,859747,0
2008-11-06,44.787,45.942,42.397,44.961,884008,0
2008-11-07,44.255,48.246,44.255,47.679,698859,0
2008-11-10,49.359,50.393,45.777,47.263,552927,0
2008-11-11,46.499,46.69,42.97,43.393,900941,0
2008-11-12,42.615,43.199,41.167,41.631,813418,0
2008-11-13,41.781,45.155,39.551,45.131,1101614,0
2008-11-14,43.977,45.623,41.879,42.656,556673,0
2008-11-17,42.125,45.352,41.158,44.42,948982,0
2008-11-18,45.206,46.049,41.551,43.109,503270,0
2008-11-19,43.149,43.304,38.993,39.148,693630,0
2008-11-20,37.666,38.855,35.176,35.624,1196234,0
2008-11-21,36.168,38.624,36.011,38.527,1498852,0
2008-11-24,39.157,43.745,39.076,42.568,915072,0
2008-11-25,42.747,43.903,40.272,41.747,1149928,0
2008-11-26,40.682,45.655,40.107,45.631,771808,0
2008-11-28,45.5,45.918,43.812,45.876,159351,0
2008-12-01,44.772,44.852,40.542,40.648,822904,0
2008-12-02,40.953,42.576,40.043,41.175,606752,0
2008-12-03,40.052,40.551,37.413,38.322,1364276,0
2008-12-04,37.912,40.14,35.2,36.084,1115177,0
2008-12-05,35.495,40.149,34.905,40.061,913112,0
2008-12-08,41.698,43.295,40.061,40.707,899191,0
2008-12-09,40.2,42.404,39.347,40.009,709181,0
2008-12-10,40.559,42.198,40.093,42.034,738597,0
2008-12-11,41.509,43.69,41.437,42.288,878558,0
2008-12-12,41.222,44.565,40.175,43.708,716721,0
2008-12-15,44.107,47.467,43.894,46.28,1045340,0
2008-12-16,46.902,49.32,46.017,49.131,954755,0
2008-12-17,48.417,49.597,48.025,48.318,631803,0
2008-12-18,48.49,48.754,44.215,45.122,869387,0
2008-12-19,44.952,47.926,44.952,46.467,1149632,0
2008-12-22,46.467,47.525,43.551,45.076,845501,0
2008-12-23,45.597,47.598,45.114,45.722,598417,0
2008-12-24,45.884,46.27,44.41,45.927,276164,0
2008-12-26,46.049,47.598,45.493,47.311,542989,0
2008-12-29,47.32,47.934,45.803,46.36,672040,0
2008-12-30,46.14,47.589,45.394,47.516,854016,0
2008-12-31,47.81,48.655,46.14,48.063,623976,0
2009-01-02,48.14,50.546,47.212,49.89,638049,0
2009-01-05,50.005,53.031,49.982,51.718,1305680,0
2009-01-06,53.227,53.875,51.768,52.687,1117210,0
2009-01-07,52.447,53.094,49.457,50.285,829166,0
2009-01-08,49.966,52.226,49.197,51.925,620016,0
2009-01-09,51.654,51.955,50.023,50.202,471305,0
2009-01-12,49.975,49.975,47.646,48.359,701807,0
2009-01-13,48.344,49.541,47.525,48.957,625663,0
2009-01-14,47.9,47.9,45.352,46.712,755448,0
2009-01-15,45.254,45.254,38.51,41.797,2196444,0
2009-01-16,42.443,43.163,40.093,42.083,1078945,0
2009-01-20,41.585,41.585,37.83,38.107,1529365,0
2009-01-21,38.502,43.402,38.502,43.288,1449678,0
2009-01-22,42.361,45.385,41.084,44.083,1274518,0
2009-01-23,42.198,45.059,42.198,44.083,893596,0
2009-01-26,44.286,46.106,43.993,44.528,520596,0
2009-01-27,44.82,45.377,44.196,44.729,506361,0
2009-01-28,45.829,46.705,45.091,46.189,551903,0
2009-01-29,45.884,47.533,45.484,46.912,879201,0
2009-01-30,47.859,49.915,47.73,49.302,1605653,0
2009-02-02,48.883,52.719,48.465,51.785,1746003,0
2009-02-03,51.472,52.71,50.269,51.335,1467187,0
2009-02-04,51.506,52.687,50.032,50.704,1194935,0
2009-02-05,50.202,52.98,50.202,51.989,1198478,0
2009-02-06,52.095,53.448,52.095,52.357,1132996,0
2009-02-09,53.259,53.463,51.049,51.629,1262386,0
2009-02-10,50.013,50.882,46.533,47.475,2303800,0
2009-02-11,47.829,50.581,47.236,49.5,1768165,0
2009-02-12,48.858,50.343,48.018,50.276,1209964,0
2009-02-13,51.375,51.382,48.344,48.458,929506,0
2009-02-17,47.073,49.162,43.877,48.326,1685918,0
2009-02-18,48.49,49.514,47.768,48.565,1057639,0
2009-02-19,49.351,49.572,47.114,47.367,656142,0
2009-02-20,46.427,46.886,44.86,46.025,896433,0
2009-02-23,46.14,46.697,42.633,42.795,1231089,0
2009-02-24,42.689,45.352,41.789,45.114,1779152,0
2009-02-25,46.001,46.213,43.206,44.05,1598638,0
2009-02-26,44.394,44.909,42.411,42.427,1543916,0
2009-02-27,41.42,44.321,40.061,42.788,1610115,0
2009-03-02,42.012,47.829,39.723,45.903,6193138,0
2009-03-03,47.401,48.302,45.067,46.507,3726815,0
2009-03-04,47.482,50.269,47.482,49.188,2093607,0
2009-03-05,47.786,48.784,45.722,47.089,3069941,0
2009-03-06,47.122,47.688,46.09,47.336,1726383,0
2009-03-09,46.712,47.916,46.189,46.762,943785,0
2009-03-10,48.025,48.828,46.826,48.335,993907,0
2009-03-11,48.186,49.506,48.162,49.056,1257309,0
2009-03-12,50.228,50.621,48.678,50.531,832850,0
2009-03-13,45.884,45.884,43.018,43.78,2784870,0
2009-03-16,44.27,44.746,42.706,43.279,1483566,0
2009-03-17,44.023,45.86,43.279,45.86,1712584,0
2009-03-18,45.992,47.525,44.656,45.557,3160236,0
2009-03-19,46.066,47.442,45.305,47.033,1620082,0
2009-03-20,47.516,47.516,44.902,45.337,1366702,0
2009-03-23,46.206,47.9,45.27,47.9,1347252,0
2009-03-24,47.269,47.965,46.736,46.762,975401,0
2009-03-25,46.991,48.344,45.615,47.056,1046264,0
2009-03-26,47.868,48.261,47.188,48.261,905844,0
2009-03-27,47.525,47.623,46.164,46.647,646247,0
2009-03-30,45.468,46.295,44.737,46.18,960208,0
2009-03-31,46.581,47.122,45.884,46.189,754085,0
2009-04-01,45.615,48.417,45.507,48.132,1213967,0
2009-04-02,44.222,45.796,44.196,44.852,2059743,0
2009-04-03,44.673,45.843,44.205,44.673,1194658,0
2009-04-06,44.548,46.343,42.862,43.532,892768,0
2009-04-07,42.87,43.059,41.484,41.674,1030853,0
2009-04-08,41.853,42.092,40.725,42.003,804153,0
2009-04-09,42.607,44.023,42.533,43.639,737522,0
2009-04-13,42.911,44.42,42.715,44.124,713550,0
2009-04-14,43.109,43.797,40.764,40.986,1474123,0
2009-04-15,40.829,41.288,39.74,40.78,1255205,0
2009-04-16,41.28,41.789,39.789,40.256,1041667,0
2009-04-17,40.402,41.14,39.804,40.238,964298,0
2009-04-20,39.501,39.675,38.07,39.018,1231670,0
2009-04-21,38.74,40.123,38.51,39.773,1471664,0
2009-04-22,39.29,42.181,38.978,40.953,1448477,0
2009-04-23,41.115,41.427,40.437,41.247,648802,0
2009-04-24,41.773,43.092,41.016,42.623,1020451,0
2009-04-27,41.682,43.059,41.615,42.231,774326,0
2009-04-28,40.193,41.599,39.74,40.64,1943858,0
2009-04-29,40.861,40.919,39.758,40.149,950103,0
2009-04-30,40.616,41.066,39.338,39.51,1200810,0
2009-05-01,39.372,40.542,38.527,40.322,1057313,0
2009-05-04,40.534,41.667,40.525,41.575,895966,0
2009-05-05,41.214,41.904,40.576,41.747,741578,0
2009-05-06,41.667,42.049,40.707,41.328,802295,0
2009-05-07,41.722,42.049,40.346,40.896,648690,0
2009-05-08,41.476,41.896,40.616,41.526,721652,0
2009-05-11,40.829,41.42,40.322,40.797,694552,0
2009-05-12,40.927,41.698,40.362,41.321,701187,0
2009-05-13,40.052,41.321,39.92,40.033,1034685,0
2009-05-14,39.986,41.214,39.749,40.773,1164181,0
2009-05-15,40.773,42.198,40.542,41.1,1067198,0
2009-05-18,41.659,44.467,41.361,44.041,1496273,0
2009-05-19,44.246,44.59,43.474,43.804,912593,0
2009-05-20,43.961,45.05,43.34,43.575,1337191,0
2009-05-21,43.041,43.041,41.994,42.854,694710,0
2009-05-22,43.199,43.63,42.231,43.083,458393,0
2009-05-26,42.322,43.69,41.919,43.474,725476,0
2009-05-27,43.1,44.23,42.731,42.763,401432,0
2009-05-28,42.715,43.288,41.773,42.961,579406,0
2009-05-29,42.975,43.943,42.615,43.943,598847,0
2009-06-01,44.482,45.067,44.337,44.631,710882,0
2009-06-02,44.631,45.105,44.196,44.721,556578,0
2009-06-03,44.278,44.376,42.812,43.903,447815,0
2009-06-04,44.131,46.459,44.075,45.958,912116,0
2009-06-05,46.606,46.639,45.27,45.744,508710,0
2009-06-08,45.155,45.86,44.598,45.516,502110,0
2009-06-09,45.516,47.353,45.369,46.858,875483,0
2009-06-10,47.589,47.589,46.164,46.868,915475,0
2009-06-11,47.105,48.302,46.507,48.055,697169,0
2009-06-12,47.589,48.123,46.673,47.753,698436,0
2009-06-15,46.949,47.295,46.114,46.533,839554,0
2009-06-16,46.858,47.32,46.352,46.551,879401,0
2009-06-17,45.164,45.681,43.763,44.976,1691199,0
2009-06-18,44.909,46.114,44.385,45.672,693676,0
2009-06-19,46.206,46.384,44.681,45.105,911604,0
2009-06-22,43.934,44.535,43.304,44.23,840244,0
2009-06-23,44.263,45.026,43.729,44.673,521807,0
2009-06-24,45.191,45.352,44.286,44.754,622668,0
2009-06-25,44.754,46.09,44.321,46.081,836646,0
2009-06-26,45.731,46.034,43.36,43.36,4234781,0
2009-06-29,44.36,44.86,43.999,44.14,680078,0
2009-06-30,44.023,45.416,43.599,44.99,831711,0
2009-07-01,45.352,46.245,44.902,45.23,900673,0
2009-07-02,45.017,45.434,44.451,45.394,450251,0
2009-07-06,43.232,44.181,42.812,44.098,962970,0
2009-07-07,43.518,44.156,43.024,43.066,729918,0
2009-07-08,43.066,43.551,41.509,42.656,909724,0
2009-07-09,43.032,43.986,42.656,43.254,532289,0
2009-07-10,43.032,43.254,41.052,41.797,1104921,0
2009-07-13,40.559,40.559,37.395,39.765,2888387,0
2009-07-14,39.66,40.502,39.191,40.158,913895,0
2009-07-15,40.969,42.172,40.568,40.707,841550,0
2009-07-16,41.82,42.057,40.602,40.911,1071926,0
2009-07-17,40.682,41.183,40.175,40.986,512677,0
2009-07-20,41.395,41.951,40.861,41.379,956494,0
2009-07-21,41.461,41.773,40.716,41.214,557259,0
2009-07-22,40.616,41.345,40.093,40.281,1099505,0
2009-07-23,39.999,40.281,38.15,38.42,3279909,0
2009-07-24,38.124,40.123,38.124,39.977,1141139,0
2009-07-27,39.986,40.305,39.625,40.017,612001,0
2009-07-28,40.175,40.371,39.666,40.221,940007,0
2009-07-29,41.228,42.902,40.616,42.207,1624502,0
2009-07-30,42.607,43.378,41.272,41.42,806604,0
2009-07-31,42.97,43.682,42.549,43.583,1090344,0
2009-08-03,43.986,45.344,43.877,44.24,820648,0
2009-08-04,43.993,44.403,43.215,43.63,590795,0
2009-08-05,43.428,44.058,42.641,44.058,993936,0
2009-08-06,44.304,44.304,42.87,43.346,523492,0
2009-08-07,43.969,44.246,43.254,44.068,654490,0
2009-08-10,44.083,44.083,43.163,43.444,513917,0
2009-08-11,43.092,43.189,41.789,42.281,554754,0
2009-08-12,42.074,43.215,41.912,42.387,429606,0
2009-08-13,42.533,43.149,42.034,43.083,502617,0
2009-08-14,43.05,43.092,41.484,42.237,393778,0
2009-08-17,41.403,41.706,40.272,41.379,426628,0
2009-08-18,41.345,41.976,41.321,41.828,271297,0
2009-08-19,41.387,42.525,41.345,42.306,329073,0
2009-08-20,42.788,42.788,42.018,42.533,274675,0
2009-08-21,42.615,43.092,42.329,42.756,310602,0
2009-08-24,43.018,44.098,42.82,43.066,358382,0
2009-08-25,43.428,44.246,42.666,42.722,488460,0
2009-08-26,42.615,43.304,42.11,43.124,269122,0
2009-08-27,43.279,44.615,42.484,44.196,589187,0
2009-08-28,44.368,44.805,43.87,44.518,720630,0
2009-08-31,44.295,44.673,43.1,43.575,883086,0
2009-09-01,43.592,44.263,43.428,43.592,644279,0
2009-09-02,43.763,45.254,43.428,44.713,821312,0
2009-09-03,45.206,45.615,44.403,45.54,767126,0
2009-09-04,45.829,47.178,45.821,46.788,806944,0
2009-09-08,47.114,48.344,46.912,47.188,1028414,0
2009-09-09,46.957,47.639,46.814,47.196,920595,0
2009-09-10,46.919,48.177,46.797,48.071,725705,0
2009-09-11,48.156,48.177,47.525,47.992,524229,0
2009-09-14,47.965,48.195,47.083,47.525,478938,0
2009-09-15,47.525,48.107,47.073,48.047,368132,0
2009-09-16,48.055,48.425,47.746,48.425,579568,0
2009-09-17,48.393,49.122,47.401,47.662,859134,0
2009-09-18,47.868,48.803,47.442,48.754,800246,0
2009-09-21,47.992,48.754,47.573,48.025,568185,0
2009-09-22,48.639,49.532,48.326,49.081,405629,0
2009-09-23,49.409,49.637,48.14,48.865,475250,0
2009-09-24,49.145,49.417,47.697,48.63,484770,0
2009-09-25,48.212,49.532,48.212,48.505,488493,0
2009-09-28,48.951,50.057,48.309,49.835,434587,0
2009-09-29,49.835,50.605,49.572,50.408,577079,0
2009-09-30,50.777,51.203,50.057,50.49,667809,0
2009-10-01,50.538,50.538,49.048,49.097,519393,0
2009-10-02,48.465,49.45,47.992,48.551,339613,0
2009-10-05,49.114,49.473,48.425,49.311,346305,0
2009-10-06,49.614,53.252,49.58,51.079,494671,0
2009-10-07,50.802,51.414,50.048,50.678,624837,0
2009-10-08,51.049,52.441,50.71,52.005,667841,0
2009-10-09,51.981,52.195,51.407,51.873,249354,0
2009-10-12,51.793,53.595,51.726,52.948,406574,0
2009-10-13,52.179,53.252,52.179,53.086,323751,0
2009-10-14,53.471,54.029,53.112,53.417,514664,0
2009-10-15,53.35,53.496,51.499,52.923,688988,0
2009-10-16,52.455,54.201,52.234,53.645,398150,0
2009-10-19,53.678,54.939,53.505,54.242,373392,0
2009-10-20,54.056,54.292,52.537,53.129,544033,0
2009-10-21,53.236,54.424,52.661,52.76,584390,0
2009-10-22,52.473,53.442,51.432,53.112,255526,0
2009-10-23,53.463,53.75,52.31,52.892,221459,0
2009-10-26,52.661,53.292,50.834,51.826,469098,0
2009-10-27,51.925,51.925,50.393,51.424,575196,0
2009-10-28,51.506,53.048,50.178,51.619,1038071,0
2009-10-29,52.078,53.808,51.566,53.17,1120347,0
2009-10-30,53.259,53.259,50.474,51.065,634934,0
2009-11-02,51.506,52.186,49.776,50.72,635823,0
2009-11-03,50.023,51.203,49.746,51.041,494708,0
2009-11-04,51.49,51.948,50.827,51.154,593743,0
2009-11-05,51.726,52.555,51.196,52.481,489584,0
2009-11-06,52.4,52.832,51.538,51.948,942212,0
2009-11-09,52.637,53.851,52.04,52.965,683009,0
2009-11-10,53.553,53.553,52.409,52.98,348710,0
2009-11-11,53.259,53.463,52.701,53.218,402770,0
2009-11-12,52.866,53.227,51.793,52.023,518597,0
2009-11-13,52.276,52.332,51.424,52.032,391525,0
2009-11-16,52.163,53.259,52.163,52.81,523251,0
2009-11-17,52.318,53.086,52.121,53.039,660435,0
2009-11-18,53.236,53.997,52.892,53.884,880546,0
2009-11-19,53.389,54.127,52.858,54.062,448907,0
2009-11-20,53.669,54.029,52.81,53.857,379786,0
2009-11-23,54.677,55.308,53.463,53.571,371368,0
2009-11-24,53.563,55.03,53.048,54.548,549522,0
2009-11-25,54.318,54.946,54.037,54.569,307734,0
2009-11-27,53.094,53.719,52.653,52.849,237459,0
2009-11-30,53.079,53.463,52.481,53.333,314094,0
2009-12-01,53.463,53.463,52.473,52.923,541154,0
2009-12-02,52.932,54.773,52.858,54.743,466783,0
2009-12-03,54.743,55.34,53.875,53.948,417878,0
2009-12-04,55.577,55.717,52.195,52.744,417354,0
2009-12-07,53.086,54.752,52.785,53.997,547488,0
2009-12-08,53.842,54.318,53.055,53.678,435658,0
2009-12-09,53.669,55.103,53.442,54.965,488904,0
2009-12-10,55.497,55.947,54.471,55.513,540752,0
2009-12-11,55.717,55.799,54.817,55.391,548430,0
2009-12-14,55.75,56.125,54.842,55.874,334725,0
2009-12-15,55.989,56.25,55.455,55.725,438376,0
2009-12-16,55.956,56.103,55.126,55.473,297427,0
2009-12-17,55.43,55.464,54.357,54.424,295232,0
2009-12-18,54.897,55.126,53.389,54.522,443726,0
2009-12-21,54.889,55.939,54.735,55.817,358263,0
2009-12-22,55.808,56.732,55.126,56.341,250723,0
2009-12-23,56.661,57.577,56.16,57.249,213282,0
2009-12-24,55.995,56.792,55.079,55.537,321556,0
2009-12-28,55.735,56.716,55.455,56.497,285756,0
2009-12-29,56.364,56.596,55.833,56.002,142786,0
2009-12-30,55.897,56.332,55.717,55.743,139369,0
2009-12-31,56.152,56.257,55.045,55.054,188220,0
2010-01-04,55.513,56.488,55.391,56.088,235241,0
2010-01-05,56.988,58.503,56.832,58.186,501812,0
2010-01-06,58.248,60.61,58.248,59.495,899537,0
2010-01-07,57.93,59.158,57.635,58.716,726525,0
2010-01-08,58.372,60.625,58.134,60.477,518890,0
2010-01-11,60.379,60.634,59.067,59.545,307968,0
2010-01-12,58.962,59.522,58.248,58.464,334795,0
2010-01-13,58.683,59.38,57.775,59.316,304254,0
2010-01-14,59.085,59.806,58.076,58.962,267225,0
2010-01-15,59.119,59.422,57.939,58.518,302599,0
2010-01-19,58.873,59.684,58.34,59.191,345206,0
2010-01-20,58.292,58.51,55.791,57.019,866557,0
2010-01-21,56.898,57.707,56.25,56.44,502606,0
2010-01-22,56.194,56.529,54.692,55.12,581435,0
2010-01-25,55.817,56.511,55.103,55.546,334296,0
2010-01-26,55.103,56.307,54.488,54.79,389582,0
2010-01-27,54.761,55.013,52.515,53.17,924955,0
2010-01-28,53.325,53.325,51.45,52.217,643460,0
2010-01-29,52.409,53.259,51.604,51.654,509048,0
2010-02-01,52.603,53.71,52.276,53.669,772557,0
2010-02-02,54.752,54.752,53.022,53.988,512306,0
2010-02-03,54.188,55.12,53.455,53.629,731403,0
2010-02-04,53.071,53.365,51.941,52.21,630181,0
2010-02-05,52.455,53.988,51.832,53.973,741348,0
2010-02-08,53.997,54.339,53.048,53.505,825188,0
2010-02-09,53.505,59.274,53.389,58.988,2050109,0
2010-02-10,59.067,60.593,58.577,60.036,1001839,0
2010-02-11,59.175,60.543,59.076,59.191,1392885,0
2010-02-12,58.669,59.389,58.202,59.29,897681,0
2010-02-16,60.083,61.29,59.699,61.225,486697,0
2010-02-17,61.461,61.461,60.241,61.148,556563,0
2010-02-18,60.848,61.453,60.47,61.436,400731,0
2010-02-19,60.863,62.009,60.683,61.6,419964,0
2010-02-22,61.936,62.248,61.281,61.436,376160,0
2010-02-23,61.29,61.698,60.315,60.348,415078,0
2010-02-24,60.83,61.249,60.511,60.863,362229,0
2010-02-25,59.323,61.29,59.167,61.093,376728,0
2010-02-26,60.98,62.215,60.756,61.888,481111,0
2010-03-01,62.404,62.404,61.396,61.905,500294,0
2010-03-02,62.576,62.914,60.888,61.372,915453,0
2010-03-03,61.668,62.782,61.519,62.191,436510,0
2010-03-04,62.552,62.552,61.388,62.224,394361,0
2010-03-05,62.314,63.232,62.248,63.066,556542,0
2010-03-08,63.796,64.132,63.248,63.782,466067,0
2010-03-09,63.599,64.732,63.1,64.298,431047,0
2010-03-10,64.421,65.142,63.888,64.329,711342,0
2010-03-11,64.393,64.393,63.599,64.01,432731,0
2010-03-12,65.064,67.106,65.064,66.737,1059608,0
2010-03-15,65.829,66.28,65.607,66.025,445336,0
2010-03-16,65.877,67.31,65.779,67.13,634608,0
2010-03-17,67.28,67.721,66.639,66.991,435198,0
2010-03-18,66.991,67.394,66.073,66.764,381259,0
2010-03-19,66.952,67.166,65.583,66.099,601432,0
2010-03-22,65.502,66.894,65.312,66.362,764671,0
2010-03-23,66.15,67.63,65.855,67.476,457483,0
2010-03-24,66.945,67.271,66.311,66.705,402137,0
2010-03-25,66.853,67.403,64.689,64.797,799044,0
2010-03-26,64.749,65.863,64.412,64.967,344388,0
2010-03-29,65.18,65.877,64.732,65.451,392655,0
2010-03-30,65.451,65.961,64.92,65.649,386516,0
2010-03-31,65.443,66.108,65.443,65.739,339072,0
2010-04-01,66.134,66.411,64.895,65.362,507655,0
2010-04-05,65.443,65.961,65.057,65.73,343334,0
2010-04-06,65.722,65.748,65.427,65.558,511656,0
2010-04-07,65.583,65.664,64.175,64.642,539459,0
2010-04-08,64.083,65.091,63.363,64.608,345051,0
2010-04-09,64.741,65.037,64.246,64.755,255482,0
2010-04-12,64.536,64.886,63.51,63.782,380577,0
2010-04-13,63.913,65.37,63.804,65.196,502494,0
2010-04-14,65.739,65.739,64.492,64.583,446368,0
2010-04-15,64.254,64.477,63.582,63.959,479701,0
2010-04-16,63.943,64.246,63.012,63.796,505986,0
2010-04-19,62.968,63.845,62.595,63.386,462733,0
2010-04-20,63.634,64.715,63.42,64.281,494100,0
2010-04-21,64.599,64.937,63.772,64.492,372780,0
2010-04-22,63.878,64.468,63.599,64.083,362531,0
2010-04-23,63.888,65.05,63.888,64.778,455113,0
2010-04-26,65.057,65.541,64.518,64.869,378047,0
2010-04-27,64.141,64.749,63.322,63.47,669647,0
2010-04-28,57.846,63.091,56.856,62.068,2428387,0
2010-04-29,62.298,63.46,62.115,62.82,599109,0
2010-04-30,62.897,63.279,61.576,61.706,525525,0
2010-05-03,62.149,62.437,61.683,62.412,702273,0
2010-05-04,61.977,62.33,61.339,61.921,766957,0
2010-05-05,60.928,62.943,60.709,61.609,736386,0
2010-05-06,61.249,62.608,60.339,61.791,973661,0
2010-05-07,60.397,63.346,58.734,61.862,1367158,0
2010-05-10,62.738,64.566,62.738,64.558,808604,0
2010-05-11,63.241,64.238,62.298,63.05,801359,0
2010-05-12,63.412,64.484,63.263,64.049,403472,0
2010-05-13,64.321,65.863,64.123,65.485,598107,0
2010-05-14,64.46,65.037,63.091,64.321,468427,0
2010-05-17,64.346,64.937,62.994,64.536,438474,0
2010-05-18,65.001,65.451,63.386,63.551,399496,0
2010-05-19,63.058,64.003,62.33,63.46,335395,0
2010-05-20,62.052,62.921,61.148,61.242,793435,0
2010-05-21,60.109,62.977,59.732,61.739,811504,0
2010-05-24,61.242,62.478,60.935,60.945,528534,0
2010-05-25,60.232,61.134,59.537,61.004,1118412,0
2010-05-26,61.453,62.921,61.148,61.428,615641,0
2010-05-27,61.862,63.386,61.528,63.386,464419,0
2010-05-28,63.035,63.37,61.969,62.158,288113,0
2010-06-01,61.936,62.149,59.799,59.799,861204,0
2010-06-02,59.986,61.945,59.905,61.945,405279,0
2010-06-03,62.1,62.322,60.872,61.584,385730,0
2010-06-04,60.765,61.199,59.814,60.167,507146,0
2010-06-07,60.02,61.085,59.66,59.691,428880,0
2010-06-08,59.691,61.986,59.584,61.83,528892,0
2010-06-09,62.601,63.51,61.799,61.977,396097,0
2010-06-10,63.042,63.739,62.691,63.338,272978,0
2010-06-11,63.151,63.845,62.715,63.755,263709,0
2010-06-14,64.214,64.281,63.263,63.394,318263,0
2010-06-15,64.132,64.468,63.804,64.468,306604,0
2010-06-16,63.823,64.68,63.755,64.37,233617,0
2010-06-17,64.361,64.642,63.42,64.412,226198,0
2010-06-18,64.429,64.797,64.102,64.116,282147,0
2010-06-21,64.214,65.395,63.225,63.543,350433,0
2010-06-22,63.257,64.37,62.985,63.02,188951,0
2010-06-23,63.257,64.518,62.362,63.878,279196,0
2010-06-24,63.772,63.905,62.844,62.977,168942,0
2010-06-25,63.207,63.248,62.003,62.027,896623,0
2010-06-28,62.239,62.239,60.996,61.166,386712,0
2010-06-29,60.649,60.649,58.577,58.889,696669,0
2010-06-30,58.908,59.173,57.313,57.583,708129,0
2010-07-01,57.561,60.315,57.554,60.076,959345,0
2010-07-02,60.363,60.642,59.676,60.182,336029,0
2010-07-06,61.051,61.625,59.337,60.099,325049,0
2010-07-07,59.814,61.312,59.625,61.312,308026,0
2010-07-08,61.576,62.272,61.225,62.191,320277,0
2010-07-09,62.191,62.928,62.191,62.888,176284,0
2010-07-12,62.453,62.871,61.584,61.879,210695,0
2010-07-13,62.502,63.617,62.347,63.346,236301,0
2010-07-14,61.128,63.412,61.128,63.012,188253,0
2010-07-15,63.19,63.232,62.191,62.799,302757,0
2010-07-16,62.387,62.552,61.148,61.634,223594,0
2010-07-19,61.618,61.921,61.256,61.83,255588,0
2010-07-20,61.266,63.02,61.266,62.791,264824,0
2010-07-21,63.378,63.913,61.837,62.33,314989,0
2010-07-22,62.921,63.813,62.73,63.225,234563,0
2010-07-23,63.134,63.853,62.272,63.674,212217,0
2010-07-26,63.837,63.913,63.134,63.51,266680,0
2010-07-27,63.913,63.913,61.38,61.634,365764,0
2010-07-28,58.013,59.005,56.125,58.873,1716499,0
2010-07-29,57.759,58.749,57.399,57.997,797190,0
2010-07-30,57.446,58.446,57.429,57.923,289170,0
2010-08-02,58.725,59.504,58.602,59.225,321210,0
2010-08-03,58.791,59.2,58.34,58.791,287211,0
2010-08-04,58.814,59.537,58.421,59.407,264800,0
2010-08-05,59.266,59.986,58.669,59.873,400753,0
2010-08-06,59.723,61.953,59.684,61.553,565540,0
2010-08-09,62.298,62.371,60.814,61.102,180770,0
2010-08-10,60.444,60.799,59.389,60.297,386763,0
2010-08-11,58.997,59.838,58.503,58.678,365533,0
2010-08-12,57.872,59.274,57.872,58.97,255793,0
2010-08-13,59.119,59.119,58.085,58.141,169134,0
2010-08-16,58.472,59.182,58.045,58.814,167542,0
2010-08-17,60.921,61.675,60.306,60.379,427050,0
2010-08-18,59.93,60.543,59.158,60.054,261542,0
2010-08-19,59.389,60.397,58.292,58.988,338621,0
2010-08-20,58.216,59.036,57.488,58.889,287671,0
2010-08-23,59.102,59.912,59.018,59.453,368768,0
2010-08-24,59.044,59.38,58.209,58.308,291005,0
2010-08-25,58.225,58.464,57.446,58.282,265384,0
2010-08-26,58.518,58.997,57.52,57.627,191667,0
2010-08-27,57.707,58.716,57.127,58.634,197902,0
2010-08-30,58.141,58.257,57.512,57.741,142120,0
2010-08-31,57.405,59.032,57.263,58.496,228892,0
2010-09-01,59.182,59.438,58.716,59.182,194006,0
2010-09-02,59.135,59.477,58.273,59.467,217068,0
2010-09-03,59.806,60.534,58.898,60.355,128548,0
2010-09-07,60.257,61.698,59.857,61.42,242446,0
2010-09-08,61.281,61.961,60.962,61.027,134986,0
2010-09-09,61.396,61.844,59.158,59.362,261236,0
2010-09-10,59.346,60.003,59.036,59.233,89511,0
2010-09-13,59.881,60.642,59.446,59.625,120023,0
2010-09-14,59.459,59.986,59.018,59.15,180761,0
2010-09-15,58.857,59.332,58.61,59.085,187633,0
2010-09-16,58.725,59.847,58.013,59.643,312159,0
2010-09-17,59.714,59.814,58.725,58.946,282218,0
2010-09-20,58.857,59.477,58.577,59.38,209828,0
2010-09-21,59.323,60.028,59.29,59.529,265880,0
2010-09-22,59.337,61.148,59.337,60.716,237608,0
2010-09-23,60.144,63.518,60.144,63.304,502379,0
2010-09-24,63.772,65.467,63.764,64.804,847605,0
2010-09-27,64.68,64.993,64.003,64.066,328063,0
2010-09-28,64.018,64.214,62.412,64.01,395245,0
2010-09-29,63.665,64.273,63.084,63.683,515371,0
2010-09-30,64.093,64.116,62.003,62.469,302833,0
2010-10-01,63.042,63.084,61.691,62.068,213559,0
2010-10-04,62.167,62.167,60.756,60.857,315301,0
2010-10-05,61.559,61.634,60.534,60.953,314927,0
2010-10-06,61.033,62.33,60.799,62.115,514098,0
2010-10-07,62.535,63.452,61.773,63.058,440455,0
2010-10-08,63.526,65.395,63.526,65.01,784326,0
2010-10-11,65.099,65.222,64.642,65.037,367962,0
2010-10-12,64.886,64.886,63.731,64.574,277102,0
2010-10-13,64.945,65.632,64.859,65.028,223643,0
2010-10-14,64.895,65.248,63.452,63.888,318017,0
2010-10-15,64.157,64.214,62.576,63.731,336111,0
2010-10-18,62.595,64.273,62.595,63.994,185196,0
2010-10-19,63.543,64.254,62.829,63.18,342639,0
2010-10-20,63.403,64.01,63.232,63.535,191786,0
2010-10-21,63.928,64.049,62.044,62.928,214510,0
2010-10-22,63.091,63.1,62.387,62.977,116579,0
2010-10-25,63.445,65.362,63.429,64.018,250332,0
2010-10-26,63.304,65.412,63.304,64.657,352119,0
2010-10-27,62.96,64.003,61.553,63.599,635420,0
2010-10-28,64.518,65.345,63.485,64.191,300354,0
2010-10-29,63.845,64.673,63.837,64.302,199149,0
2010-11-01,64.484,65.099,63.985,64.477,209240,0
2010-11-02,64.951,65.386,64.723,65.116,232332,0
2010-11-03,65.107,65.327,63.95,65.264,224158,0
2010-11-04,65.894,66.853,65.764,66.524,231456,0
2010-11-05,66.515,67.344,66.426,66.975,219338,0
2010-11-08,66.722,67.28,66.442,66.853,155859,0
2010-11-09,67.238,67.469,65.772,66.043,257080,0
2010-11-10,66.172,66.172,65.304,66.043,305888,0
2010-11-11,65.599,66.426,65.304,66.018,371136,0
2010-11-12,65.632,66.099,64.536,64.869,293896,0
2010-11-15,65.248,65.672,64.492,64.616,173527,0
2010-11-16,64.352,65.132,63.715,64.741,417301,0
2010-11-17,64.642,65.632,64.421,65.125,261062,0
2010-11-18,65.575,67.016,65.575,66.001,188942,0
2010-11-19,65.855,66.884,65.107,66.69,185921,0
2010-11-22,66.353,67.542,65.73,67.443,245424,0
2010-11-23,67.221,67.238,66.134,66.894,277172,0
2010-11-24,67.344,68.033,66.968,67.386,196880,0
2010-11-26,66.853,67.247,66.386,66.755,72928,0
2010-11-29,66.28,67.28,65.142,67.106,447093,0
2010-11-30,66.477,68.091,66.403,67.341,338592,0
2010-12-01,68.066,68.23,67.672,68.188,232889,0
2010-12-02,69.508,71.016,69.066,70.721,923519,0
2010-12-03,70.589,70.967,70.13,70.827,454674,0
2010-12-06,70.827,71.254,70.441,71.164,435207,0
2010-12-07,71.818,72.161,70.818,71.271,558849,0
2010-12-08,71.294,71.809,70.778,70.861,490395,0
2010-12-09,71.294,72.62,71.188,71.967,1027003,0
2010-12-10,72.154,73.86,71.983,73.098,4262410,0
2010-12-13,73.128,73.851,71.498,71.582,940191,0
2010-12-14,71.686,72.17,70.932,71.228,633703,0
2010-12-15,71.164,72.293,70.615,70.762,495874,0
2010-12-16,70.801,71.097,69.909,70.526,629190,0
2010-12-17,70.517,71.368,69.975,71.36,467512,0
2010-12-20,71.458,71.801,70.834,71.506,339353,0
2010-12-21,71.613,73.072,71.605,72.726,335523,0
2010-12-22,72.531,73.024,72.293,72.71,180244,0
2010-12-23,72.58,73.033,72.211,72.317,127726,0
2010-12-27,72.369,72.475,71.564,72.244,179722,0
2010-12-28,72.244,72.974,72.098,72.754,143645,0
2010-12-29,72.858,74.119,72.785,73.098,175337,0
2010-12-30,73.098,73.533,72.94,73.014,142805,0
2010-12-31,72.831,73.182,72.632,72.783,143212,0
2011-01-03,73.187,74.204,73.145,73.523,283153,0
2011-01-04,73.351,73.351,70.686,71.721,387066,0
2011-01-05,71.704,72.131,70.762,71.862,279381,0
2011-01-06,71.951,71.951,70.794,71.335,170617,0
2011-01-07,71.31,71.907,70.948,71.573,309174,0
2011-01-10,70.343,71.245,69.861,71.073,288717,0
2011-01-11,71.416,72.507,71.416,72.407,174115,0
2011-01-12,72.983,73.515,72.333,73.392,256179,0
2011-01-13,73.226,73.761,72.842,73.055,174959,0
2011-01-14,71.721,73.145,71.385,72.679,233620,0
2011-01-18,72.58,73.825,71.515,73.825,351049,0
2011-01-19,73.677,73.825,71.862,71.959,182629,0
2011-01-20,71.377,71.959,70.549,70.669,245686,0
2011-01-21,70.868,71.271,69.336,69.582,344546,0
2011-01-24,69.582,71.057,69.491,70.894,273245,0
2011-01-25,70.73,71.704,70.482,71.661,293593,0
2011-01-26,71.792,73.458,71.713,73.375,255267,0
2011-01-27,73.671,75.604,73.039,75.178,503265,0
2011-01-28,75.242,75.793,73.975,74.128,215693,0
2011-01-31,74.275,75.623,74.275,74.9,153912,0
2011-02-01,75.621,77.324,75.303,77.269,359959,0
2011-02-02,77.013,77.981,76.938,77.473,248605,0
2011-02-03,77.342,77.634,75.833,76.489,307625,0
2011-02-04,76.48,77.102,75.604,76.529,261692,0
2011-02-07,76.858,77.603,76.498,76.792,185903,0
2011-02-08,76.957,77.276,76.235,76.964,174188,0
2011-02-09,74.8,76.825,74.785,76.211,338389,0
2011-02-10,76.029,78.382,75.798,77.432,298861,0
2011-02-11,77.504,77.554,76.48,77.306,249462,0
2011-02-14,77.554,79.185,77.447,78.365,245181,0
2011-02-15,79.898,79.898,77.2,77.365,153948,0
2011-02-16,77.724,78.52,77.423,78.266,150261,0
2011-02-18,78.43,78.43,76.891,77.513,205024,0
2011-02-22,76.431,77.432,75.341,75.349,296213,0
2011-02-23,75.219,75.769,72.448,74.259,381952,0
2011-02-24,74.179,75.784,72.317,73.646,380319,0
2011-02-25,74.098,75.409,73.415,75.382,191303,0
2011-02-28,75.83,76.662,75.576,76.588,265137,0
2011-03-01,76.48,76.938,75.303,76.007,319206,0
2011-03-02,75.687,75.94,73.86,73.992,405302,0
2011-03-03,74.515,74.743,74.045,74.489,258255,0
2011-03-04,74.785,74.785,73.481,74.113,167508,0
2011-03-07,74.113,74.284,71.121,72.27,591992,0
2011-03-08,72.589,72.638,71.147,72.17,378858,0
2011-03-09,71.769,71.932,70.632,71.318,344232,0
2011-03-10,70.73,71.998,69.861,70.851,370351,0
2011-03-11,70.218,71.967,70.156,71.434,251914,0
2011-03-14,70.81,72.263,70.81,71.605,231320,0
2011-03-15,70.073,71.548,69.336,71.194,402368,0
2011-03-16,71.228,72.778,70.571,71.761,634752,0
2011-03-17,72.445,73.508,71.706,72.472,320820,0
2011-03-18,73.375,73.49,72.387,72.735,673701,0
2011-03-21,73.629,73.94,72.867,73.458,172457,0
2011-03-22,73.401,73.94,73.137,73.474,117973,0
2011-03-23,73.162,73.736,72.735,73.401,132878,0
2011-03-24,73.728,73.842,72.77,73.728,223713,0
2011-03-25,73.851,75.373,73.751,74.375,285093,0
2011-03-28,74.489,74.523,73.736,73.923,136489,0
2011-03-29,73.783,75.326,73.686,75.312,192546,0
2011-03-30,75.572,76.201,74.858,75.687,166311,0
2011-03-31,75.842,77.009,75.691,76.633,224920,0
2011-04-01,76.792,78.037,76.676,77.455,202544,0
2011-04-04,77.718,78.259,77.414,77.998,149317,0
2011-04-05,77.71,80.051,77.629,79.342,254661,0
2011-04-06,79.727,79.931,77.793,77.972,155413,0
2011-04-07,77.809,79.069,77.588,77.883,267949,0
2011-04-08,78.497,78.701,77.545,78.103,145990,0
2011-04-11,77.809,78.324,76.341,76.676,165413,0
2011-04-12,76.235,77.167,75.592,75.848,203751,0
2011-04-13,76.193,76.455,74.9,75.907,127110,0
2011-04-14,75.212,76.989,74.449,75.628,199042,0
2011-04-15,75.653,76.613,75.235,76.244,174998,0
2011-04-18,75.249,76.029,74.546,75.463,200731,0
2011-04-19,75.579,76.596,74.842,76.447,171490,0
2011-04-20,77.48,78.373,77.406,77.801,114586,0
2011-04-21,77.75,78.57,77.432,78.259,77073,0
2011-04-25,78.333,78.561,76.629,77.35,184417,0
2011-04-26,77.414,78.759,77.153,77.989,125364,0
2011-04-27,77.883,78.087,75.333,76.875,339025,0
2011-04-28,76.407,80.38,76.146,79.375,400261,0
2011-04-29,79.408,80.234,78.733,79.975,178540,0
2011-05-02,79.931,80.051,78.875,79.005,197787,0
2011-05-03,78.663,78.663,76.638,77.749,197988,0
2011-05-04,77.299,77.906,76.105,76.438,152824,0
2011-05-05,76.96,76.96,71.342,75.155,729731,0
2011-05-06,75.774,76.844,74.421,74.95,214647,0
2011-05-09,74.779,76.736,74.779,76.669,178128,0
2011-05-10,76.964,77.102,75.98,76.997,121292,0
2011-05-11,76.722,76.82,73.666,75.05,239693,0
2011-05-12,74.621,76.251,74.179,75.709,183351,0
2011-05-13,75.774,76.547,74.712,75.056,146712,0
2011-05-16,73.802,76.849,73.802,75.409,161496,0
2011-05-17,74.836,75.526,74.149,74.349,224503,0
2011-05-18,74.167,76.357,74.167,76.26,134409,0
2011-05-19,76.439,76.738,74.718,75.215,160331,0
2011-05-20,74.958,74.958,73.78,73.996,198971,0
2011-05-23,72.842,74.332,72.596,73.912,142322,0
2011-05-24,73.953,74.917,73.797,74.176,129033,0
2011-05-25,73.666,74.964,73.426,74.529,154655,0
2011-05-26,74.228,74.685,73.642,74.638,222596,0
2011-05-27,75.155,75.848,74.925,75.262,118913,0
2011-05-31,75.948,76.595,74.804,76.552,378610,0
2011-06-01,76.555,77.196,74.522,74.685,243456,0
2011-06-02,74.793,76.472,74.332,75.395,243361,0
2011-06-03,74.646,75.05,73.5,73.756,183359,0
2011-06-06,73.656,74.455,72.85,73.081,274941,0
2011-06-07,73.426,73.559,72.627,73.138,158713,0
2011-06-08,72.512,73.623,71.656,71.672,160272,0
2011-06-09,71.575,72.991,71.575,72.499,165944,0
2011-06-10,72.174,73.006,71.507,71.598,195735,0
2011-06-13,71.54,71.864,69.778,70.356,180902,0
2011-06-14,71.014,72.192,71.014,71.779,181641,0
2011-06-15,71.227,71.901,69.945,71.271,354985,0
2011-06-16,71.201,71.216,69.629,70.432,290628,0
2011-06-17,70.347,71.194,68.931,69.869,660749,0
2011-06-20,69.342,70.478,69.342,70.098,168375,0
2011-06-21,70.19,70.576,69.622,70.38,815137,0
2011-06-22,70.084,70.494,69.936,70.067,470525,0
2011-06-23,69.17,69.499,67.934,69.219,757850,0
2011-06-24,69.211,69.356,68.066,68.551,468382,0
2011-06-27,68.404,68.476,67.35,67.927,630516,0
2011-06-28,68.303,69.285,67.991,69.145,292258,0
2011-06-29,69.293,70.546,68.965,69.687,311401,0
2011-06-30,69.606,71.29,69.441,70.874,335662,0
2011-07-01,70.883,71.548,70.059,71.294,246045,0
2011-07-05,71.326,71.83,70.946,71.474,200315,0
2011-07-06,71.549,72.301,71.309,72.012,189099,0
2011-07-07,72.725,72.876,72.25,72.695,155008,0
2011-07-08,72.174,72.529,71.739,72.283,207675,0
2011-07-11,71.302,71.31,69.861,70.231,201715,0
2011-07-12,70.059,70.43,69.671,69.977,199239,0
2011-07-13,70.214,71.994,69.794,70.494,185194,0
2011-07-14,70.638,70.874,68.61,69.038,208255,0
2011-07-15,69.311,69.434,67.975,69.334,201909,0
2011-07-18,68.939,69.547,68.387,68.6,181528,0
2011-07-19,69.272,70.562,69.272,69.877,142961,0
2011-07-20,69.803,69.828,69.203,69.778,234525,0
2011-07-21,69.994,70.824,69.846,70.675,269409,0
2011-07-22,70.455,70.93,70.107,70.93,190744,0
2011-07-25,70.175,70.874,69.994,70.091,149134,0
2011-07-26,69.951,70.117,69.04,69.289,156703,0
2011-07-27,68.965,69.236,67.712,67.902,253919,0
2011-07-28,67.814,68.998,67.649,68.369,352093,0
2011-07-29,66.581,67.521,64.237,64.84,845139,0
2011-08-01,65.052,65.052,63.356,63.422,632661,0
2011-08-02,63.011,64.046,62.371,62.43,384135,0
2011-08-03,62.516,62.781,60.933,61.758,725577,0
2011-08-04,61.014,61.179,59.872,60.101,664914,0
2011-08-05,60.526,61.137,58.62,59.978,1182278,0
2011-08-08,57.659,59.322,57.575,57.624,789489,0
2011-08-09,58.225,62.228,57.952,62.22,1115142,0
2011-08-10,61.42,62.081,59.897,59.955,455169,0
2011-08-11,60.482,63.249,59.857,62.556,343569,0
2011-08-12,62.977,64.444,62.571,63.823,301381,0
2011-08-15,64.419,66.163,64.22,66.057,365901,0
2011-08-16,65.754,65.967,64.986,65.315,333481,0
2011-08-17,65.52,66.439,64.287,64.552,201404,0
2011-08-18,62.835,62.835,60.608,60.889,406065,0
2011-08-19,57.651,61.461,57.644,59.498,353345,0
2011-08-22,59.639,60.146,57.212,58.33,639003,0
2011-08-23,58.701,61.014,58.701,61.014,213320,0
2011-08-24,60.675,61.585,59.241,61.47,358910,0
2011-08-25,61.918,62.371,59.863,60.046,202509,0
2011-08-26,59.881,61.23,58.519,61.063,192520,0
2011-08-29,61.785,63.092,61.7,63.02,142637,0
2011-08-30,62.818,62.984,62.057,62.331,311834,0
2011-08-31,62.738,63.455,61.814,62.628,376347,0
2011-09-01,62.878,62.934,61.544,61.56,230602,0
2011-09-02,60.463,61.665,60.379,60.546,138278,0
2011-09-06,59.233,60.675,58.264,60.426,235648,0
2011-09-07,61.212,61.537,60.617,61.263,264675,0
2011-09-08,61.097,61.263,59.812,60.21,256378,0
2011-09-09,59.639,60.226,58.546,58.994,192399,0
2011-09-12,58.701,59.588,58.404,59.541,339774,0
2011-09-13,59.846,61.179,59.648,60.749,427907,0
2011-09-14,61.263,63.951,60.592,62.968,382056,0
2011-09-15,63.606,63.606,62.406,62.994,123847,0
2011-09-16,62.984,62.994,61.635,62.165,277661,0
2011-09-19,61.187,61.187,59.97,60.632,214205,0
2011-09-20,60.991,61.187,59.134,59.309,205537,0
2011-09-21,59.143,59.781,58.065,58.065,276075,0
2011-09-22,56.393,57.544,55.588,55.97,655995,0
2011-09-23,55.313,56.442,55.267,56,283536,0
2011-09-26,56.25,58.528,55.139,58.396,310084,0
2011-09-27,58.68,60.45,58.371,58.662,207892,0
2011-09-28,58.686,59.058,55.481,55.564,258314,0
2011-09-29,56.524,56.524,54.992,56.16,317449,0
2011-09-30,55.83,55.957,54.749,55.317,340177,0
2011-10-03,54.182,55.383,53.6,53.675,560220,0
2011-10-04,52.773,56.897,52.061,56.707,690659,0
2011-10-05,56.334,58.098,55.283,56.882,376318,0
2011-10-06,57.046,59.1,56.912,58.503,231161,0
2011-10-07,58.917,59.241,56.963,57.434,114352,0
2011-10-10,58.519,59.888,58.039,59.812,135571,0
2011-10-11,59.373,60.882,59.338,59.896,172309,0
2011-10-12,60.6,60.741,59.781,60.161,200855,0
2011-10-13,59.921,60.028,58.878,59.622,155899,0
2011-10-14,60.101,60.929,59.498,60.84,106812,0
2011-10-17,60.433,60.458,58.404,58.564,173263,0
2011-10-18,58.511,61.153,58.039,60.84,155394,0
2011-10-19,60.675,60.823,58.164,58.578,160749,0
2011-10-20,57.486,58.644,56.971,58.191,233187,0
2011-10-21,58.578,60.433,58.414,60.433,219033,0
2011-10-24,60.929,63.174,60.929,63.152,236746,0
2011-10-25,63.063,63.414,61.463,61.696,166114,0
2011-10-26,62.248,62.843,60.468,62.537,124337,0
2011-10-27,64.855,67.391,64.851,66.68,826742,0
2011-10-28,66.15,66.464,65.04,65.552,320405,0
2011-10-31,65.137,65.22,62.997,63.015,245707,0
2011-11-01,61.196,63.796,59.922,61.68,453393,0
2011-11-02,62.636,63.441,62.371,63.2,250724,0
2011-11-03,63.772,64.587,62.854,64.487,269457,0
2011-11-04,64.23,64.805,63.071,64.322,249084,0
2011-11-07,64.287,65.157,63.688,65.07,193737,0
2011-11-08,65.619,65.943,64.527,65.371,428238,0
2011-11-09,63.854,64.155,63.038,63.438,332240,0
2011-11-10,64.405,64.762,62.923,63.347,249695,0
2011-11-11,64.089,64.854,63.854,64.122,139693,0
2011-11-14,63.697,64.195,62.554,63.317,126313,0
2011-11-15,63.084,64.368,62.513,64.03,168423,0
2011-11-16,63.615,64.295,62.496,62.529,142110,0
2011-11-17,62.455,62.788,60.608,60.998,208101,0
2011-11-18,61.272,62.12,60.913,61.713,164836,0
2011-11-21,61.08,61.13,59.398,60.471,124012,0
2011-11-22,60.505,60.505,59.061,59.468,86998,0
2011-11-23,59.105,59.105,57.861,57.906,148835,0
2011-11-25,57.754,58.338,57.298,57.504,73321,0
2011-11-28,59.322,60.362,59.019,59.798,221853,0
2011-11-29,59.855,60.922,59.629,60.414,186277,0
2011-11-30,62.449,63.937,62.088,63.887,350516,0
2011-12-01,63.539,64.371,62.872,62.938,125812,0
2011-12-02,63.464,64.237,62.363,62.562,112167,0
2011-12-05,62.954,63.587,62.713,63.371,230785,0
2011-12-06,63.314,63.564,62.072,62.514,235632,0
2011-12-07,61.954,62.698,61.154,62.396,144855,0
2011-12-08,61.806,62.713,60.221,60.53,159073,0
2011-12-09,60.437,61.655,60.056,61.389,161248,0
2011-12-12,61.696,61.722,59.647,59.963,247078,0
2011-12-13,60.546,61.154,58.345,58.613,178731,0
2011-12-14,58.298,58.672,57.413,57.844,614699,0
2011-12-15,58.529,58.919,57.638,58.812,254251,0
2011-12-16,59.214,60.645,58.864,60.596,552843,0
2011-12-19,60.738,61.054,58.846,59.053,206054,0
2011-12-20,59.912,61.18,59.738,60.99,173943,0
2011-12-21,60.338,60.554,58.637,59.279,277494,0
2011-12-22,59.379,59.763,58.511,58.828,302339,0
2011-12-23,58.855,59.704,58.197,59.171,271733,0
2011-12-27,59.046,59.279,57.978,58.547,241345,0
2011-12-28,58.538,58.538,56.696,56.979,267036,0
2011-12-29,57.095,57.538,56.845,57.429,411102,0
2011-12-30,57.453,57.664,57.227,57.388,278982,0
2012-01-03,58.74,59.238,58.18,58.446,280191,0
2012-01-04,58.244,59.337,57.095,57.27,687628,0
2012-01-05,57.095,57.978,56.388,57.213,428960,0
2012-01-06,57.22,57.579,55.979,56.997,311445,0
2012-01-09,57.82,57.82,56.979,57.22,238961,0
2012-01-10,57.938,58.479,57.57,57.704,261702,0
2012-01-11,57.788,58.538,57.57,58.472,255110,0
2012-01-12,58.663,59.672,58.313,59.121,453959,0
2012-01-13,58.745,59.279,58.162,59.271,221796,0
2012-01-17,59.517,60.573,59.517,60.076,473468,0
2012-01-18,60.056,60.321,59.93,60.047,644405,0
2012-01-19,60.056,60.429,59.804,60.112,191727,0
2012-01-20,60.195,60.422,60.047,60.264,461278,0
2012-01-23,60.487,60.895,60.079,60.588,278917,0
2012-01-24,60.179,61.24,59.614,60.922,191364,0
2012-01-25,60.964,62.064,60.73,61.806,167908,0
2012-01-26,62.155,62.388,61.254,61.356,217122,0
2012-01-27,61.08,62.33,61.044,61.906,138232,0
2012-01-30,61.295,61.613,60.629,61.007,193609,0
2012-01-31,61.227,61.569,59.599,60.907,236819,0
2012-02-01,61.289,62.472,61.187,61.822,312953,0
2012-02-02,61.996,62.047,60.687,60.806,245987,0
2012-02-03,61.365,61.799,61.072,61.272,266094,0
2012-02-06,61.123,61.579,60.645,60.929,317490,0
2012-02-07,60.563,61.039,60.421,60.723,370739,0
2012-02-08,60.948,64.364,59.389,63.601,795651,0
2012-02-09,61.201,62.871,60.606,61.218,516933,0
2012-02-10,60.405,60.405,59.322,59.408,466779,0
2012-02-13,60.064,60.122,58.904,59.096,328992,0
2012-02-14,58.613,59.446,58.511,59.388,417821,0
2012-02-15,59.615,60.127,59.179,59.675,439486,0
2012-02-16,59.596,59.812,58.998,59.337,312129,0
2012-02-17,59.479,59.884,58.935,59.146,419081,0
2012-02-21,59.337,60.303,59.161,60.076,179670,0
2012-02-22,60.02,60.748,59.841,60.471,186407,0
2012-02-23,60.614,61.092,60.044,60.815,147879,0
2012-02-24,60.924,61.562,60.698,61.345,243329,0
2012-02-27,60.931,61.218,60.597,61.119,273697,0
2012-02-28,60.984,61.252,60.58,60.664,268236,0
2012-02-29,60.819,61.453,60.254,60.465,470633,0
2012-03-01,60.84,61.227,60.219,60.497,194101,0
2012-03-02,60.413,60.487,59.541,59.877,204790,0
2012-03-05,59.389,59.65,59.113,59.508,220383,0
2012-03-06,58.926,59.245,58.533,59.146,303223,0
2012-03-07,59.152,59.489,58.591,59.297,124100,0
2012-03-08,59.808,60.413,59.353,59.698,164172,0
2012-03-09,59.767,61.227,59.479,60.53,167614,0
2012-03-12,60.479,60.555,59.968,60.161,240356,0
2012-03-13,60.253,61.427,60.253,61.3,181470,0
2012-03-14,61.009,61.191,59.47,60.044,245435,0
2012-03-15,59.909,60.716,59.607,60.278,191522,0
2012-03-16,60.262,60.94,59.925,60.053,312576,0
2012-03-19,59.8,60.858,59.8,60.236,274374,0
2012-03-20,59.793,59.884,59.113,59.37,223453,0
2012-03-21,59.524,60.119,59.214,59.917,252027,0
2012-03-22,59.498,59.533,58.121,58.389,361860,0
2012-03-23,58.271,58.632,57.804,58.255,306391,0
2012-03-26,58.65,58.826,58.212,58.717,417567,0
2012-03-27,58.809,59.65,58.751,59.37,291348,0
2012-03-28,59.508,59.607,58.826,59.524,294326,0
2012-03-29,59.161,60.429,59.161,60.253,318629,0
2012-03-30,60.63,60.673,59.767,60.203,264623,0
2012-04-02,60.153,60.673,60.02,60.236,466510,0
2012-04-03,60.026,60.413,59.75,60.193,411017,0
2012-04-04,59.58,59.877,59.179,59.785,298957,0
2012-04-05,59.446,59.95,59.446,59.572,189017,0
2012-04-09,58.935,59.431,58.767,59.288,231121,0
2012-04-10,59.17,59.423,58.482,58.869,319785,0
2012-04-11,59.146,59.65,58.961,59.337,341556,0
2012-04-12,59.337,60.756,59.337,60.673,211639,0
2012-04-13,60.378,60.463,59.884,60.145,231195,0
2012-04-16,60.53,61.024,60.092,60.505,208694,0
2012-04-17,60.76,61.69,60.717,61.147,223802,0
2012-04-18,61.119,61.569,60.74,61.209,384068,0
2012-04-19,61.345,62.14,60.84,61.83,270038,0
2012-04-20,62.083,62.602,61.863,62.207,243530,0
2012-04-23,61.427,61.907,60.211,61.453,283960,0
2012-04-24,61.387,62.207,61.252,61.494,269698,0
2012-04-25,62.493,62.518,61.689,62.241,143991,0
2012-04-26,62.083,63.559,61.998,63.307,218061,0
2012-04-27,62.392,63.449,61.89,63.326,320102,0
2012-04-30,63.86,64.59,63.298,64.213,391263,0
2012-05-01,64.079,64.825,63.446,64.191,323690,0
2012-05-02,63.678,64.701,63.567,64.515,364196,0
2012-05-03,64.538,65.549,64.478,65.059,405536,0
2012-05-04,64.977,65.289,64.3,64.347,634734,0
2012-05-07,64.061,65.06,63.735,64.456,224968,0
2012-05-08,63.969,64.323,62.743,64.221,542719,0
2012-05-09,63.566,65.146,63.175,64.63,371081,0
2012-05-10,65.001,65.171,63.616,63.928,321260,0
2012-05-11,63.589,64.654,63.378,63.859,271322,0
2012-05-14,63.281,64.03,63.124,63.517,239111,0
2012-05-15,63.636,63.802,63.115,63.583,275166,0
2012-05-16,63.659,65.039,63.534,63.71,589688,0
2012-05-17,63.836,64.752,62.78,63.023,413380,0
2012-05-18,63.065,63.065,60.465,60.617,585784,0
2012-05-21,60.831,61.772,60.597,61.335,472287,0
2012-05-22,61.427,61.681,60.397,60.803,421541,0
2012-05-23,60.295,61.453,59.18,61.284,365724,0
2012-05-24,61.284,61.848,60.608,61.731,267088,0
2012-05-25,61.808,62.094,60.963,61.082,118944,0
2012-05-29,61.883,62.459,61.361,62.103,247478,0
2012-05-30,61.672,61.672,60.499,60.582,146327,0
2012-05-31,60.701,60.727,59.464,60.118,178424,0
2012-06-01,64.284,64.284,59.139,60.415,311785,0
2012-06-04,60.371,60.642,58.648,59.966,301570,0
2012-06-05,59.68,60.633,59.528,60.295,170194,0
2012-06-06,61.03,61.555,60.557,61.125,175917,0
2012-06-07,64.57,64.57,60.642,60.677,300339,0
2012-06-08,60.329,60.649,59.746,60.371,375432,0
2012-06-11,60.776,61.03,59.338,59.427,277329,0
2012-06-12,59.502,59.528,58.539,59.172,534766,0
2012-06-13,58.909,59.139,57.843,58.157,375318,0
2012-06-14,58.065,58.8,57.634,58.241,288009,0
2012-06-15,58.403,59.088,57.999,59.018,379911,0
2012-06-18,58.675,59.364,58.295,59.333,183731,0
2012-06-19,59.247,60.176,59.247,59.989,308979,0
2012-06-20,59.94,60.245,59.172,59.746,176382,0
2012-06-21,59.474,59.474,58.683,58.843,389816,0
2012-06-22,58.894,59.265,58.666,58.885,378800,0
2012-06-25,58.14,59.147,58.081,58.885,236560,0
2012-06-26,59.027,61.275,59.027,60.379,530900,0
2012-06-27,60.683,61.985,60.532,61.647,203000,0
2012-06-28,61.316,62.372,61.132,62.365,232531,0
2012-06-29,63.329,64.679,63.329,64.445,306911,0
2012-07-02,64.697,64.9,63.869,64.301,285700,0
2012-07-03,64.392,66.362,64.156,65.66,150311,0
2012-07-05,65.228,66.073,64.926,65.736,174055,0
2012-07-06,65.184,65.755,65.037,65.357,142742,0
2012-07-09,63.532,65.645,63.532,65.456,181755,0
2012-07-10,65.888,66.19,63.85,64.64,298325,0
2012-07-11,64.958,65.163,63.922,64.4,253814,0
2012-07-12,64.022,64.57,63.691,64.199,436046,0
2012-07-13,64.266,64.67,64.089,64.266,461471,0
2012-07-16,64.106,64.4,63.303,64.257,265025,0
2012-07-17,64.428,64.428,63.514,64.215,369109,0
2012-07-18,64.183,64.384,63.996,64.215,436412,0
2012-07-19,64.207,64.419,63.726,64.223,410496,0
2012-07-20,63.913,64.275,63.675,64.079,170404,0
2012-07-23,63.387,64.215,62.982,63.996,219083,0
2012-07-24,64.122,64.122,63.183,63.7,202086,0
2012-07-25,64.07,64.122,63.127,63.404,165016,0
2012-07-26,64.122,64.183,62.466,62.492,268682,0
2012-07-27,62.813,62.99,62.299,62.634,892488,0
2012-07-30,62.805,64.199,62.567,63.008,459766,0
2012-07-31,61.918,62.045,60.735,61.117,551566,0
2012-08-01,61.307,61.307,59.989,60.176,328431,0
2012-08-02,59.857,60.617,59.153,59.828,292345,0
2012-08-03,60.76,60.963,60.202,60.667,209411,0
2012-08-06,60.633,61.055,60.539,60.633,116605,0
2012-08-07,60.776,61.402,60.6,61.226,164722,0
2012-08-08,61.875,61.875,60.287,60.855,153554,0
2012-08-09,61.03,61.63,60.608,61.021,119072,0
2012-08-10,60.954,61.461,60.625,61.427,215415,0
2012-08-13,61.434,61.434,60.024,60.566,98429,0
2012-08-14,60.879,61.046,60.153,60.329,119286,0
2012-08-15,60.304,60.625,60.169,60.532,73535,0
2012-08-16,60.438,61.021,60.346,60.936,187011,0
2012-08-17,60.928,61.538,60.743,61.402,98533,0
2012-08-20,61.402,61.857,60.727,61.461,208702,0
2012-08-21,61.766,62.955,61.766,62.037,137283,0
2012-08-22,61.967,62.517,61.521,62.315,138650,0
2012-08-23,62.163,62.204,61.434,61.562,113493,0
2012-08-24,61.562,61.883,61.108,61.511,97518,0
2012-08-27,61.697,61.697,60.506,60.582,112443,0
2012-08-28,60.447,61.183,60.27,60.912,112492,0
2012-08-29,61.01,61.401,60.849,61.13,117929,0
2012-08-30,60.899,61.07,60.568,60.78,117363,0
2012-08-31,61.162,61.291,60.584,61.095,110521,0
2012-09-04,61.205,62.048,60.84,61.785,205714,0
2012-09-05,61.93,62.838,61.434,62.609,187338,0
2012-09-06,62.736,64.123,62.617,63.792,113904,0
2012-09-07,63.886,65.211,63.849,64.796,154043,0
2012-09-10,64.728,65.876,64.479,64.533,138592,0
2012-09-11,64.524,65.027,62.013,62.83,394160,0
2012-09-12,63.019,63.019,61.988,62.371,122168,0
2012-09-13,62.106,63.146,61.827,61.937,326016,0
2012-09-14,62.14,62.14,60.729,61.36,559582,0
2012-09-17,60.986,62.004,60.823,61.494,497258,0
2012-09-18,61.172,62.114,61.078,61.962,334642,0
2012-09-19,62.227,63.35,61.725,63.187,271275,0
2012-09-20,63.01,64.423,62.696,64.337,420804,0
2012-09-21,64.514,65.705,64.403,65.05,789290,0
2012-09-24,64.635,65.211,63.895,65.043,419954,0
2012-09-25,65.264,65.56,64.09,64.582,596374,0
2012-09-26,64.524,64.683,62.947,63.298,319919,0
2012-09-27,63.503,63.715,62.855,63.451,243970,0
2012-09-28,63.059,63.724,63.001,63.451,185867,0
2012-10-01,63.639,64.683,62.982,63.434,375175,0
2012-10-02,63.298,64.37,63.272,64.241,297094,0
2012-10-03,64.423,64.932,63.673,64.379,354690,0
2012-10-04,64.566,65.171,63.603,64.225,308646,0
2012-10-05,64.379,64.889,64.277,64.566,118104,0
2012-10-08,64.439,64.932,63.859,64.728,116409,0
2012-10-09,64.674,65.176,64.423,64.838,214846,0
2012-10-10,64.609,65.313,64.582,65,384077,0
2012-10-11,65.441,66.124,65.193,65.806,258920,0
2012-10-12,65.876,65.876,64.796,65.176,117868,0
2012-10-15,65.28,66.226,64.683,65.782,114870,0
2012-10-16,65.909,66.352,65.29,66.021,280592,0
2012-10-17,66.15,66.83,65.392,66.251,254130,0
2012-10-18,66.471,66.582,65.502,65.876,321018,0
2012-10-19,65.884,66.243,64.963,65.731,300505,0
2012-10-22,66.15,66.326,65.528,66.326,187222,0
2012-10-23,65.587,65.815,64.854,65.184,219402,0
2012-10-24,65.32,65.834,64.524,64.582,196857,0
2012-10-25,64.956,66.379,64.838,66.038,142266,0
2012-10-26,66.217,66.802,65.409,65.502,151477,0
2012-10-31,65.994,68.052,65.909,67.075,221644,0
2012-11-01,66.793,68.683,66.513,68.606,326017,0
2012-11-02,69.014,69.014,65.815,66.243,367326,0
2012-11-05,65.935,66.641,65.74,66.395,148465,0
2012-11-06,66.667,67.713,66.667,67.067,179158,0
2012-11-07,66.507,66.862,65.358,66.37,185340,0
2012-11-08,66.276,66.718,65.917,66.284,134319,0
2012-11-09,66.164,67.824,66.164,66.489,444486,0
2012-11-12,66.565,66.565,64.746,65.074,171337,0
2012-11-13,64.746,65.612,64.2,64.644,208308,0
2012-11-14,64.351,64.496,63.382,63.579,222798,0
2012-11-15,63.434,64.37,62.696,63.121,227297,0
2012-11-16,63.213,64.233,62.736,63.603,137773,0
2012-11-19,64.048,65.193,63.8,65.184,209219,0
2012-11-20,64.916,66.308,64.582,65.639,371122,0
2012-11-21,65.901,66.133,65.552,65.789,77279,0
2012-11-23,65.758,66.667,65.758,66.412,84700,0
2012-11-26,66.412,67.059,66.284,66.616,237054,0
2012-11-27,66.616,67.059,65.861,66.096,212095,0
2012-11-28,65.818,66.349,65.319,66.049,177993,0
2012-11-29,66.185,66.401,65.409,66.282,145289,0
2012-11-30,66.185,66.434,64.96,65.409,259526,0
2012-12-03,65.476,65.536,64.466,64.63,194288,0
2012-12-04,64.67,65.374,64.441,64.475,174053,0
2012-12-05,64.8,65.4,64.381,65.108,111797,0
2012-12-06,65.063,65.476,64.857,65.374,114902,0
2012-12-07,65.424,65.715,65.081,65.21,144823,0
2012-12-10,65.348,66.341,65.081,66.232,112059,0
2012-12-11,66.451,66.734,65.707,65.921,180217,0
2012-12-12,66.176,66.176,65.153,65.237,139057,0
2012-12-13,65.329,65.553,64.508,64.791,99716,0
2012-12-14,64.764,64.953,62.909,63.712,373372,0
2012-12-17,63.695,64.852,63.629,64.218,346565,0
2012-12-18,64.363,64.912,64.08,64.818,259189,0
2012-12-19,65.169,65.358,64.834,64.996,219856,0
2012-12-20,65.272,65.863,64.953,65.383,222647,0
2012-12-21,64.903,65.8,64.568,64.687,760915,0
2012-12-24,64.808,65.183,64.09,65.081,106765,0
2012-12-26,65.358,65.374,64.857,65.126,254785,0
2012-12-27,65.063,65.219,64.201,65.108,173324,0
2012-12-28,64.697,65.041,64.32,64.363,119134,0
2012-12-31,64.234,64.647,63.533,63.959,309633,0
2013-01-02,65.049,65.622,64.381,65.494,312336,0
2013-01-03,65.409,66.138,65.365,65.973,221656,0
2013-01-04,66.138,66.743,65.904,66.546,190771,0
2013-01-07,66.324,66.658,65.957,65.989,233886,0
2013-01-08,65.783,65.957,63.996,64.723,265536,0
2013-01-09,64.603,65.374,64.329,65.246,153430,0
2013-01-10,65.108,65.237,62.069,63.49,437385,0
2013-01-11,63.328,63.473,62.584,62.883,309990,0
2013-01-14,62.719,62.984,62.06,62.239,306939,0
2013-01-15,61.76,62.711,61.641,62.334,265735,0
2013-01-16,62.266,62.711,62.036,62.438,233798,0
2013-01-17,62.214,62.403,61.899,62.094,233504,0
2013-01-18,62.044,62.496,61.871,62.087,187988,0
2013-01-22,62.128,62.369,62.119,62.266,194209,0
2013-01-23,61.881,62.223,61.641,61.742,287693,0
2013-01-24,61.862,62.128,61.563,61.727,470905,0
2013-01-25,61.916,61.974,61.521,61.769,322828,0
2013-01-28,61.965,62.007,60.984,61.392,248633,0
2013-01-29,61.531,61.709,61.342,61.512,306199,0
2013-01-30,61.641,62.027,61.342,61.478,408637,0
2013-01-31,61.478,61.974,61.03,61.684,256257,0
2013-02-01,61.916,62.214,61.606,62.027,167749,0
2013-02-04,61.854,62.343,61.854,62.266,193618,0
2013-02-05,62.496,62.79,61.949,62.214,250182,0
2013-02-06,61.556,62.668,61.359,62.326,470709,0
2013-02-07,62.266,63.26,61.991,63.234,311420,0
2013-02-08,63.43,63.996,63.43,63.653,460482,0
2013-02-11,63.782,63.911,63.515,63.67,183248,0
2013-02-12,63.629,63.968,63.447,63.798,198572,0
2013-02-13,64.039,64.141,63.464,63.687,215281,0
2013-02-14,63.755,63.911,63.43,63.773,96488,0
2013-02-15,63.73,64.296,63.515,64.296,242818,0
2013-02-19,64.296,64.296,63.566,63.875,271632,0
2013-02-20,64.013,64.141,63.439,63.653,443381,0
2013-02-21,63.747,64.441,63.515,63.996,464425,0
2013-02-22,64.167,64.167,63.31,64.039,193314,0
2013-02-25,63.996,65.769,63.996,64.123,522078,0
2013-02-26,64.21,64.21,62.743,62.977,426792,0
2013-02-27,62.73,64.326,62.446,64.126,254738,0
2013-02-28,64.066,64.172,63.446,63.583,199045,0
2013-03-01,63.264,63.8,62.301,63.393,307767,0
2013-03-04,63.385,64.042,62.98,64.042,189262,0
2013-03-05,64.256,66.026,64.256,65.672,253225,0
2013-03-06,65.672,66.414,65.672,65.966,225075,0
2013-03-07,66.122,66.122,65.672,65.776,80899,0
2013-03-08,66.196,66.715,66.026,66.707,135749,0
2013-03-11,66.492,66.655,65.714,66.405,184239,0
2013-03-12,66.447,66.829,65.863,66.75,160441,0
2013-03-13,66.81,66.819,65.344,65.456,254257,0
2013-03-14,65.656,65.921,65.447,65.782,276536,0
2013-03-15,65.782,66.75,65.526,66.707,426770,0
2013-03-18,66.103,67.475,65.912,67.137,222207,0
2013-03-19,67.069,67.318,66.397,67.198,210276,0
2013-03-20,67.251,67.75,66.95,67.44,157580,0
2013-03-21,67.121,67.405,66.421,66.586,131883,0
2013-03-22,66.878,67.036,65.949,66.196,146567,0
2013-03-25,66.421,66.421,65.878,66.179,247123,0
2013-03-26,66.3,67.206,66.196,67.121,311329,0
2013-03-27,66.854,67.776,66.733,67.664,159631,0
2013-03-28,67.569,68.121,67.388,68.051,185589,0
2013-04-01,67.897,68.164,66.922,67.629,212337,0
2013-04-02,67.923,68.164,67.198,67.776,238532,0
2013-04-03,67.672,68.372,67.102,67.637,363561,0
2013-04-04,67.733,69.241,67.38,67.716,316019,0
2013-04-05,67.915,67.915,65.751,66.456,305689,0
2013-04-08,66.112,66.38,65.732,66.292,115424,0
2013-04-09,66.733,68.061,66.733,67.43,368069,0
2013-04-10,67.269,69.295,67.269,69.259,227853,0
2013-04-11,69.338,71.011,69.241,70.054,385030,0
2013-04-12,69.855,70.062,68.63,69.829,215757,0
2013-04-15,69.062,69.561,68.319,68.95,324443,0
2013-04-16,69.33,69.812,68.966,69.646,201330,0
2013-04-17,69.424,69.519,68.181,68.958,191592,0
2013-04-18,69.209,69.209,67.836,68.38,333070,0
2013-04-19,68.398,69.408,68.042,69.33,355671,0
2013-04-22,69.295,69.37,68.724,69.174,290024,0
2013-04-23,67.836,68.57,67.388,68.534,302598,0
2013-04-24,68.89,69.638,68.864,69.501,254366,0
2013-04-25,69.812,70.037,69.295,69.848,184652,0
2013-04-26,69.872,70.45,69.588,70.13,350719,0
2013-04-29,71.519,72.901,69.881,71.184,358600,0
2013-04-30,71.415,74.685,71.415,74.642,656176,0
2013-05-01,74.314,74.478,73.108,73.322,320629,0
2013-05-02,73.108,74.434,72.424,74.229,287355,0
2013-05-03,74.961,75.624,74.719,74.892,273039,0
2013-05-06,75.427,75.427,74.41,75.117,312403,0
2013-05-07,75.349,75.349,74.822,75.252,351866,0
2013-05-08,75.262,76.238,74.901,75.944,248087,0
2013-05-09,75.757,76.109,75.244,75.607,131441,0
2013-05-10,75.539,76.434,75.219,76.331,139826,0
2013-05-13,76.272,76.452,75.876,76.185,89711,0
2013-05-14,75.952,76.539,75.892,76.065,194377,0
2013-05-15,75.902,76.832,75.495,76.634,167077,0
2013-05-16,76.712,77.392,76.221,76.98,183291,0
2013-05-17,77.274,77.446,76.91,77.385,101458,0
2013-05-20,77.288,78.239,76.194,77.324,315446,0
2013-05-21,77.342,77.385,76.806,77.117,206342,0
2013-05-22,77.014,77.342,75.167,75.513,357188,0
2013-05-23,75.349,76.28,75.048,76.212,185223,0
2013-05-24,75.757,76.539,75.46,76.006,78168,0
2013-05-28,76.703,77.162,76.61,76.729,83188,0
2013-05-29,76.422,76.795,75.803,76.073,94498,0
2013-05-30,76.048,77.044,76.048,76.631,160206,0
2013-05-31,76.245,77.398,75.729,75.729,129690,0
2013-06-03,75.708,76.134,74.505,75.153,177935,0
2013-06-04,75.257,75.755,75.222,75.579,128710,0
2013-06-05,75.572,75.83,74.616,74.633,92853,0
2013-06-06,74.591,75.909,74.591,75.84,167498,0
2013-06-07,74.408,76.11,74.408,75.526,104344,0
2013-06-10,75.501,75.772,74.858,75.579,118818,0
2013-06-11,74.947,75.043,74.05,74.277,149240,0
2013-06-12,74.652,74.652,73.514,73.782,109962,0
2013-06-13,73.531,74.269,73.514,74.146,152264,0
2013-06-14,73.975,74.529,73.574,74.173,100867,0
2013-06-17,74.25,74.789,73.574,73.992,127616,0
2013-06-18,74.201,74.626,73.523,74.572,134968,0
2013-06-19,74.424,74.486,73.661,73.809,138286,0
2013-06-20,72.81,73.149,71.794,72.427,265336,0
2013-06-21,72.315,73.115,71.979,72.126,590564,0
2013-06-24,71.379,72.056,70.746,71.604,154601,0
2013-06-25,72.247,73.217,71.71,72.948,121257,0
2013-06-26,73.531,73.531,71.944,72.107,195130,0
2013-06-27,72.212,73.253,72.091,72.541,218387,0
2013-06-28,72.559,73.426,71.906,73.358,345473,0
2013-07-01,73.705,75.016,73.661,74.626,129547,0
2013-07-02,74.652,75.614,74.652,75.153,136451,0
2013-07-03,74.546,75.772,74.39,75.417,67705,0
2013-07-05,75.849,76.167,75.432,75.909,106949,0
2013-07-08,75.943,76.768,75.934,76.065,127835,0
2013-07-09,76.256,77.151,76.195,77.133,104772,0
2013-07-10,77.264,77.586,76.89,77.274,107365,0
2013-07-11,77.601,78.711,77.601,78.277,308804,0
2013-07-12,78.347,78.4,77.67,78.027,101854,0
2013-07-15,78.001,78.434,77.802,78.312,134718,0
2013-07-16,78.286,78.773,78.051,78.244,246112,0
2013-07-17,78.678,78.86,77.898,78.069,124886,0
2013-07-18,78.382,78.539,78.133,78.321,84393,0
2013-07-19,78.181,78.72,77.852,78.382,103661,0
2013-07-22,78.479,79.058,78.2,78.539,138716,0
2013-07-23,78.886,79.683,78.347,79.528,145698,0
2013-07-24,79.735,79.735,77.576,77.931,170131,0
2013-07-25,77.592,78.141,77.274,77.392,166154,0
2013-07-26,76.986,77.453,76.837,77.4,277420,0
2013-07-29,77.246,77.818,76.663,77.169,441133,0
2013-07-30,66.823,67.863,55.749,63.403,3818126,0
2013-07-31,63.862,65.869,63.413,65.607,1052471,0
2013-08-01,65.956,66.51,64.696,66.276,767668,0
2013-08-02,66.017,66.017,64.471,64.662,447754,0
2013-08-05,64.782,65.181,64.218,65.167,330555,0
2013-08-06,64.992,65.894,64.245,65.328,555755,0
2013-08-07,65.114,65.669,64.924,65.591,214228,0
2013-08-08,66.666,66.946,66.267,66.536,353418,0
2013-08-09,66.346,67.69,65.72,65.861,243485,0
2013-08-12,65.496,66.337,65.496,66.179,223276,0
2013-08-13,65.973,66.179,64.542,64.628,299812,0
2013-08-14,64.706,64.897,64.176,64.291,497137,0
2013-08-15,63.656,63.957,62.934,63.602,384807,0
2013-08-16,63.699,63.862,63.127,63.578,416275,0
2013-08-19,63.663,64.159,63.543,63.786,290479,0
2013-08-20,63.862,64.941,63.507,63.985,333106,0
2013-08-21,63.578,63.881,62.439,62.448,380801,0
2013-08-22,62.752,63.464,62.58,63.413,221026,0
2013-08-23,63.656,63.786,63.352,63.715,155937,0
2013-08-26,63.967,64.42,63.663,64.333,257958,0
2013-08-27,63.837,64.357,63.699,64.176,419197,0
2013-08-28,64.427,64.565,63.823,64.198,250836,0
2013-08-29,64.198,64.853,63.823,64.54,250767,0
2013-08-30,64.677,65.003,64.353,64.46,217781,0
2013-09-03,65.536,65.956,62.745,63.036,482425,0
2013-09-04,63.028,64.339,62.763,63.823,370152,0
2013-09-05,63.823,64.557,63.779,64.207,178635,0
2013-09-06,64.24,64.653,64.074,64.207,191944,0
2013-09-09,64.599,65.274,64.363,65.021,171850,0
2013-09-10,65.396,66.296,65.021,66.051,294453,0
2013-09-11,65.702,65.979,65.396,65.71,154845,0
2013-09-12,65.604,65.814,65.089,65.292,145083,0
2013-09-13,65.379,67.528,65.021,66.962,324126,0
2013-09-16,68.052,68.062,66.741,67.373,285002,0
2013-09-17,67.204,67.721,67.083,67.469,155817,0
2013-09-18,67.469,68.192,66.962,68.001,346520,0
2013-09-19,67.783,68.192,67.284,67.853,293560,0
2013-09-20,67.441,67.834,66.084,66.367,419147,0
2013-09-23,66.198,66.69,65.755,65.834,163258,0
2013-09-24,65.666,66.481,65.387,66.156,117170,0
2013-09-25,66.061,66.602,65.885,66.009,148861,0
2013-09-26,66.149,67.66,66.051,67.564,210787,0
2013-09-27,67.163,67.301,66.156,66.27,115479,0
2013-09-30,65.561,66.848,65.561,66.681,164929,0
2013-10-01,66.62,68.052,66.331,66.831,298076,0
2013-10-02,66.69,67.827,66.076,67.518,153329,0
2013-10-03,67.345,67.495,66.218,66.443,148939,0
2013-10-04,66.507,66.62,65.71,66.393,374514,0
2013-10-07,65.683,66.188,65.307,65.885,219132,0
2013-10-08,65.736,65.814,65.079,65.361,141106,0
2013-10-09,65.343,66.104,65.079,65.343,172796,0
2013-10-10,65.543,65.902,65.202,65.536,306399,0
2013-10-11,65.57,65.65,64.925,65.604,139642,0
2013-10-14,65.133,66.173,65.133,66.009,129842,0
2013-10-15,65.885,66.27,65.824,66.061,111036,0
2013-10-16,66.149,66.452,65.805,66.322,96022,0
2013-10-17,66.253,67.441,66.068,67.091,114641,0
2013-10-18,67.345,67.414,66.655,67.276,63625,0
2013-10-21,67.746,67.746,67.058,67.188,110978,0
2013-10-22,67.355,67.616,66.89,66.986,167453,0
2013-10-23,66.655,66.945,65.885,65.938,165722,0
2013-10-24,65.787,66.481,64.907,66.34,165940,0
2013-10-25,66.532,67.73,65.805,67.432,183329,0
2013-10-28,67.624,67.721,66.585,67.241,143195,0
2013-10-29,66.908,67.108,64.686,65.979,277040,0
2013-10-30,66.435,66.585,65.543,66.025,280070,0
2013-10-31,65.885,65.928,64.512,65.107,348750,0
2013-11-01,64.88,65.956,64.81,65.755,175588,0
2013-11-04,66.18,66.18,64.435,65.031,264687,0
2013-11-05,64.907,65.405,63.796,64.916,235392,0
2013-11-06,65.307,65.465,64.347,65.021,93814,0
2013-11-07,65.153,65.448,63.22,63.384,242017,0
2013-11-08,63.376,64.32,63.142,64.268,73817,0
2013-11-11,64.565,64.565,63.76,63.936,123899,0
2013-11-12,63.751,63.95,62.878,63.245,194405,0
2013-11-13,62.945,64.417,62.945,64.215,115602,0
2013-11-14,64.104,64.46,63.796,63.911,74192,0
2013-11-15,64.094,64.417,63.664,63.902,112336,0
2013-11-18,64.232,64.232,63.254,63.699,89897,0
2013-11-19,63.543,64.173,63.27,63.568,98171,0
2013-11-20,63.507,63.902,62.309,62.649,142129,0
2013-11-21,62.905,63.182,61.986,62.502,124106,0
2013-11-22,62.354,63.192,61.968,63.132,123437,0
2013-11-25,63.201,63.384,62.335,62.571,104781,0
2013-11-26,62.479,63.545,62.268,63.298,173982,0
2013-11-27,63.334,63.51,62.627,63.238,95684,0
2013-11-29,63.246,63.748,62.921,63.035,74432,0
2013-12-02,62.953,63.528,62.567,62.627,117697,0
2013-12-03,62.372,63.394,62.144,63.105,215987,0
2013-12-04,63.051,63.659,62.972,63.343,123409,0
2013-12-05,63.035,64.082,63.035,63.473,259592,0
2013-12-06,63.87,64.451,63.554,64.24,121756,0
2013-12-09,64.486,65.73,63.87,65.413,290207,0
2013-12-10,65.264,66.382,65.264,65.493,306528,0
2013-12-11,65.474,65.73,63.748,64.708,258840,0
2013-12-12,64.534,65.237,64.534,64.99,175967,0
2013-12-13,65.307,65.977,64.717,65.264,167085,0
2013-12-16,64.999,65.782,64.999,65.58,205792,0
2013-12-17,65.439,67.819,65.413,67.677,294018,0
2013-12-18,67.607,67.607,65.888,66.901,419785,0
2013-12-19,66.69,67.025,66.338,66.858,255372,0
2013-12-20,66.956,69.562,66.154,69.448,881590,0
2013-12-23,70.318,70.417,68.848,69.244,233873,0
2013-12-24,69.166,71.713,69.166,71.386,148066,0
2013-12-26,71.625,71.625,70.697,70.963,163695,0
2013-12-27,70.761,72.036,70.564,71.684,199740,0
2013-12-30,71.482,71.959,69.914,70.073,227687,0
2013-12-31,70.486,70.726,70.241,70.525,162293,0
2014-01-02,70.535,70.838,69.543,69.957,365480,0
2014-01-03,70.525,70.535,69.782,69.845,312331,0
2014-01-06,70.346,70.934,70.187,70.556,558011,0
2014-01-07,70.678,71.033,70.048,70.391,316323,0
2014-01-08,70.399,71.095,70.318,70.736,317811,0
2014-01-09,71.756,72.222,69.357,69.509,432444,0
2014-01-10,69.817,71.951,69.765,71.739,446974,0
2014-01-13,71.448,71.473,70.135,70.241,211109,0
2014-01-14,70.505,71.34,70.02,71.314,329155,0
2014-01-15,71.016,72.609,71.016,72.489,189881,0
2014-01-16,72.628,73.623,72.292,73.05,155602,0
2014-01-17,72.803,73.059,71.903,72.46,166928,0
2014-01-21,72.787,73.226,71.789,73.041,209910,0
2014-01-22,73.28,73.298,72.797,73.113,123457,0
2014-01-23,72.618,73.854,71.703,73.553,169120,0
2014-01-24,73.086,73.086,70.697,70.761,257283,0
2014-01-27,70.999,71.235,69.483,69.519,232082,0
2014-01-28,69.914,70.515,69.606,70.251,209935,0
2014-01-29,70.039,70.697,69.385,69.5,228571,0
2014-01-30,69.986,70.181,69.281,69.695,231739,0
2014-01-31,68.83,69.677,68.822,69.262,158076,0
2014-02-03,69.085,69.933,67.493,67.916,416053,0
2014-02-04,68.356,68.812,67.764,68.311,259751,0
2014-02-05,68.462,71.912,68.275,71.5,592029,0
2014-02-06,72.656,74.32,72.241,73.987,533316,0
2014-02-07,74.522,74.761,73.475,73.738,278903,0
2014-02-10,73.738,76.178,73.113,76.055,573724,0
2014-02-11,72.46,73.517,69.474,71.789,997504,0
2014-02-12,72.839,76.028,72.145,74.831,614050,0
2014-02-13,74.804,75.941,74.132,75.27,581145,0
2014-02-14,75.758,77.121,75.13,75.758,410674,0
2014-02-18,76.099,76.548,75.025,75.404,408244,0
2014-02-19,75.404,76.134,74.953,75.121,281613,0
2014-02-20,75.385,76.275,75.309,76.08,263322,0
2014-02-21,76.258,76.258,75.366,75.588,192867,0
2014-02-24,76.021,76.046,73.403,73.781,371573,0
2014-02-25,73.57,74.329,73.113,73.684,221852,0
2014-02-26,73.97,74.723,73.152,73.498,210689,0
2014-02-27,73.534,75.149,73.33,74.91,193731,0
2014-02-28,74.794,76.374,74.794,75.735,207697,0
2014-03-03,75.424,76.434,74.938,75.53,226533,0
2014-03-04,76.739,76.739,75.352,75.61,193405,0
2014-03-05,75.379,76.126,75.035,76.071,192411,0
2014-03-06,76.453,77.483,76.16,77.36,200696,0
2014-03-07,77.411,77.758,76.311,77.36,264947,0
2014-03-10,77.093,77.598,76.844,77.36,120299,0
2014-03-11,77.536,78.114,76.463,76.533,225091,0
2014-03-12,76.126,76.844,76.002,76.509,136181,0
2014-03-13,76.624,77.217,74.057,74.21,297473,0
2014-03-14,74.228,75.584,73.26,73.898,300201,0
2014-03-17,74.564,75.352,74.528,74.98,116254,0
2014-03-18,74.938,75.105,73.215,73.819,305220,0
2014-03-19,73.835,74.12,72.23,72.558,297925,0
2014-03-20,72.823,72.823,70.997,72.318,379903,0
2014-03-21,72.275,73.207,70.891,70.909,1394864,0
2014-03-24,71.2,72.666,71.2,72.364,356032,0
2014-03-25,72.532,73.02,72.176,72.239,237125,0
2014-03-26,72.595,72.85,71.37,71.726,188312,0
2014-03-27,71.785,72.344,71.511,72.203,261357,0
2014-03-28,72.344,72.522,71.974,72.212,184013,0
2014-03-31,72.832,73.942,72.451,73.223,267402,0
2014-04-01,73.304,74.414,73.304,73.932,242418,0
2014-04-02,74.013,74.812,73.614,74.493,161415,0
2014-04-03,74.627,74.716,73.97,74.104,318649,0
2014-04-04,74.76,75.424,74.021,74.097,161533,0
2014-04-07,74.999,75.254,73.134,73.569,232287,0
2014-04-08,73.642,74.484,73.321,74.153,191136,0
2014-04-09,74.252,75.691,73.89,75.334,283944,0
2014-04-10,75.32,75.957,75.149,75.254,440290,0
2014-04-11,75.408,76.08,74.564,75.442,421049,0
2014-04-14,75.54,76.285,75.54,76.117,269202,0
2014-04-15,75.655,76.304,74.449,75.513,282251,0
2014-04-16,76.027,76.304,75.647,75.912,203080,0
2014-04-17,75.912,76.624,75.575,76.168,174502,0
2014-04-21,76.196,76.509,75.716,76.383,175573,0
2014-04-22,76.089,76.365,74.104,74.74,327868,0
2014-04-23,74.716,75.195,74.297,74.76,316655,0
2014-04-24,74.874,75.521,73.932,74.537,240288,0
2014-04-25,74.537,74.572,73.872,74.219,305109,0
2014-04-28,74.43,75.095,73.569,74.343,358893,0
2014-04-29,75.424,79.859,75.123,78.049,882993,0
2014-04-30,79.614,81.822,78.823,81.28,955580,0
2014-05-01,81.404,81.679,80.391,81.042,616712,0
2014-05-02,81.37,81.813,80.847,81.52,317989,0
2014-05-05,81.28,82.657,81.076,81.768,416738,0
2014-05-06,81.716,81.99,80.792,80.881,412445,0
2014-05-07,80.908,82.692,80.48,82.161,380928,0
2014-05-08,82.076,82.319,81.051,81.289,314687,0
2014-05-09,81.28,81.716,79.533,80.358,359842,0
2014-05-12,80.881,82.061,80.686,81.696,292461,0
2014-05-13,81.573,81.883,80.81,81.122,266643,0
2014-05-14,81.28,82.276,81.13,82.028,210634,0
2014-05-15,81.804,82.852,80.847,82.587,304652,0
2014-05-16,82.744,82.744,81.93,82.62,153757,0
2014-05-19,82.444,83.028,82.028,82.407,146993,0
2014-05-20,82.487,82.674,81.467,81.629,280899,0
2014-05-21,81.822,82.239,81.272,82.096,233109,0
2014-05-22,82.106,82.702,81.458,81.762,214584,0
2014-05-23,81.822,83.038,81.43,82.744,165529,0
2014-05-27,83.262,83.703,82.771,83.651,312448,0
2014-05-28,83.615,84.124,82.757,82.991,230884,0
2014-05-29,82.882,83.177,82.713,83.105,255088,0
2014-05-30,82.962,83.357,82.514,83.043,196452,0
2014-06-02,82.909,82.971,82.489,82.58,207425,0
2014-06-03,82.481,82.552,81.928,82.427,184331,0
2014-06-04,82.514,84.009,82.472,83.105,241757,0
2014-06-05,83.543,83.543,83.043,83.357,321297,0
2014-06-06,83.177,83.533,82.917,82.981,268596,0
2014-06-09,82.687,82.971,81.425,81.801,361012,0
2014-06-10,81.782,81.819,81.23,81.749,308051,0
2014-06-11,81.668,83.426,81.491,83.3,284956,0
2014-06-12,82.991,83.202,82.571,82.687,171439,0
2014-06-13,82.784,83.132,81.978,83.024,242291,0
2014-06-16,82.955,83.168,82.124,82.319,149395,0
2014-06-17,82.044,83.721,81.919,82.998,170877,0
2014-06-18,82.9,83.667,82.882,82.991,138296,0
2014-06-19,83.078,83.212,82.552,83.069,157422,0
2014-06-20,82.9,82.9,82.193,82.846,279518,0
2014-06-23,83.087,84.275,82.765,84.275,256572,0
2014-06-24,84.258,84.258,83.24,83.292,191163,0
2014-06-25,83.559,85.409,83.357,85.107,286810,0
2014-06-26,85.177,85.482,84.266,84.731,135425,0
2014-06-27,84.302,85.303,84.302,85.167,162785,0
2014-06-30,85.043,85.571,84.159,85.499,171084,0
2014-07-01,85.489,86.822,85.186,85.293,414247,0
2014-07-02,85.364,85.741,85.232,85.499,287000,0
2014-07-03,85.391,86.25,85.015,86.203,193786,0
2014-07-07,86.088,86.882,85.283,86.437,223027,0
2014-07-08,86.23,87.007,85.856,86.803,337465,0
2014-07-09,86.437,87.072,85.587,85.802,191433,0
2014-07-10,84.955,86.294,84.88,85.722,154203,0
2014-07-11,85.4,85.633,84.623,85.025,108621,0
2014-07-14,85.283,85.685,84.88,85.472,151087,0
2014-07-15,85.311,86.267,85.311,85.65,227310,0
2014-07-16,86.053,86.56,82.872,83.159,505639,0
2014-07-17,82.784,82.9,81.65,82.374,422296,0
2014-07-18,82.427,83.052,81.988,83.052,140577,0
2014-07-21,83.043,83.043,81.928,82.435,193917,0
2014-07-22,82.846,83.578,82.498,82.856,233272,0
2014-07-23,82.775,82.926,82.054,82.31,153878,0
2014-07-24,82.31,83.543,82.16,82.784,204195,0
2014-07-25,82.604,84.898,82.076,84.5,441174,0
2014-07-28,83.052,83.052,76.318,78.077,1823023,0
2014-07-29,78.355,79.853,77.275,78.409,535332,0
2014-07-30,79.194,79.213,77.23,77.863,387211,0
2014-07-31,77.802,78.096,76.739,76.819,357477,0
2014-08-01,76.819,77.382,76.123,76.809,410952,0
2014-08-04,76.809,77.318,76.086,77.032,307812,0
2014-08-05,77.096,77.275,76.408,76.739,234560,0
2014-08-06,76.819,77.347,76.434,77.041,230345,0
2014-08-07,77.299,77.844,76.801,77.719,343715,0
2014-08-08,77.666,77.686,76.292,76.854,245526,0
2014-08-11,77.131,77.569,76.721,76.828,227279,0
2014-08-12,76.657,77.337,76.657,77.248,209076,0
2014-08-13,77.275,78.096,77.131,77.766,173474,0
2014-08-14,77.766,78.068,76.953,77.917,168946,0
2014-08-15,77.951,77.98,77.299,77.925,238072,0
2014-08-18,78.282,79.068,77.907,78.917,163878,0
2014-08-19,78.908,79.241,78.514,79.194,206735,0
2014-08-20,78.962,79.365,78.818,79.203,160491,0
2014-08-21,79.017,79.872,78.827,79.524,208332,0
2014-08-22,79.577,79.623,78.925,78.999,167410,0
2014-08-25,78.917,79.328,78.443,78.917,188098,0
2014-08-26,79.165,79.9,78.658,79.489,200152,0
2014-08-27,79.632,79.929,78.985,79.163,180554,0
2014-08-28,78.914,79.346,78.41,79.229,194785,0
2014-08-29,79.239,80.253,78.93,80.083,178242,0
2014-09-02,80.288,81.027,80.002,80.002,225414,0
2014-09-03,80.053,80.584,79.462,80.127,124898,0
2014-09-04,80.109,80.891,79.533,79.955,193606,0
2014-09-05,79.929,80.773,79.533,80.684,304204,0
2014-09-08,80.533,81.673,80.279,81.503,292234,0
2014-09-09,81.512,81.512,80.425,80.847,249959,0
2014-09-10,80.853,81.322,80.271,81.143,247372,0
2014-09-11,80.962,81.486,80.523,81.108,299825,0
2014-09-12,81.035,81.421,80.476,80.729,240864,0
2014-09-15,80.656,81.108,80.307,80.576,190734,0
2014-09-16,80.773,81.322,80.063,80.387,317685,0
2014-09-17,80.684,80.684,80.053,80.253,181654,0
2014-09-18,80.415,80.612,79.965,80.235,182880,0
2014-09-19,80.395,80.764,79.686,80.028,272480,0
2014-09-22,80.019,80.019,78.661,78.742,177107,0
2014-09-23,78.463,78.895,77.545,77.61,204467,0
2014-09-24,77.692,77.79,76.764,77.493,373597,0
2014-09-25,77.277,77.493,76.197,76.448,173276,0
2014-09-26,76.557,76.557,75.884,76.244,263789,0
2014-09-29,75.81,76.458,75.271,76.351,158054,0
2014-09-30,76.135,76.135,75.351,75.776,232032,0
2014-10-01,75.488,76.01,74.363,75.162,413619,0
2014-10-02,74.779,75.442,73.979,75.202,255443,0
2014-10-03,75.507,75.711,74.625,74.795,316661,0
2014-10-06,74.848,75.658,74.804,75.119,316743,0
2014-10-07,74.769,75.11,74.363,74.435,267791,0
2014-10-08,74.337,75.981,74.013,75.918,323408,0
2014-10-09,75.469,75.515,73.762,73.88,255072,0
2014-10-10,73.997,74.283,72.882,73.662,384447,0
2014-10-13,73.276,74.481,71.964,72.179,260553,0
2014-10-14,72.223,73.221,71.946,72.575,242274,0
2014-10-15,71.683,74.445,71.092,74.265,655162,0
2014-10-16,74.175,75.074,73.913,74.625,645564,0
2014-10-17,75.469,75.991,74.983,75.333,416259,0
2014-10-20,75.326,75.711,74.723,75.507,411877,0
2014-10-21,75.686,77.17,75.389,77.133,383667,0
2014-10-22,77.376,78.562,76.583,76.638,288732,0
2014-10-23,77.251,77.941,76.603,77.448,277399,0
2014-10-24,77.457,77.808,77.042,77.52,241496,0
2014-10-27,76.754,77.178,75.866,76.388,414309,0
2014-10-28,76.351,78.086,75.927,77.998,406940,0
2014-10-29,78.058,78.544,76.468,77.601,317356,0
2014-10-30,77.17,77.17,76.001,76.495,362778,0
2014-10-31,76.683,77.529,76.523,77.033,355257,0
2014-11-03,77.332,79.696,76.792,79.056,487826,0
2014-11-04,78.968,79.271,78.203,78.482,347220,0
2014-11-05,78.904,79.154,77.692,77.717,394058,0
2014-11-06,77.709,78.473,77.186,77.204,227393,0
2014-11-07,77.231,78.616,76.881,78.598,267604,0
2014-11-10,78.841,78.841,77.949,78.141,146684,0
2014-11-11,78.536,79.254,77.78,79.137,219030,0
2014-11-12,79.103,79.855,78.921,79.74,190953,0
2014-11-13,80.244,80.244,79.364,79.453,189683,0
2014-11-14,79.462,79.894,79.103,79.865,182773,0
2014-11-17,79.649,80.279,79.281,79.974,229520,0
2014-11-18,80.288,81.639,80.028,81.601,358246,0
2014-11-19,81.871,82.303,80.838,81.412,431944,0
2014-11-20,81.429,82.555,81.116,82.465,196677,0
2014-11-21,83.579,83.903,81.968,82.169,158705,0
2014-11-24,82.447,82.501,80.919,80.999,245128,0
2014-11-25,80.82,81.168,79.767,80.378,318244,0
2014-11-26,80.451,80.677,80.061,80.477,165509,0
2014-11-28,80.469,80.56,78.722,78.794,231636,0
2014-12-01,78.759,78.759,77.11,77.148,349745,0
2014-12-02,77.447,78.042,76.585,76.648,430862,0
2014-12-03,76.895,77.882,76.694,77.399,234670,0
2014-12-04,77.191,77.338,75.988,76.44,275954,0
2014-12-05,76.632,77.084,76.052,76.342,138263,0
2014-12-08,75.863,75.889,75.047,75.526,261160,0
2014-12-09,75.074,75.219,74.231,74.441,476947,0
2014-12-10,74.414,74.414,73.155,73.309,508293,0
2014-12-11,73.581,74.08,73.227,73.816,254585,0
2014-12-12,73.78,74.377,73.137,74.07,366930,0
2014-12-15,75.129,75.889,74.685,75.065,565006,0
2014-12-16,75.111,76.776,74.902,76.496,456885,0
2014-12-17,76.549,78.423,76.496,78.388,455199,0
2014-12-18,79.24,79.536,77.791,77.925,551474,0
2014-12-19,78.018,78.813,77.544,78.549,495228,0
2014-12-22,78.659,79.202,77.951,78.732,286291,0
2014-12-23,79.339,79.5,78.704,78.849,201190,0
2014-12-24,78.559,79.555,77.999,79.184,115130,0
2014-12-26,79.356,79.99,79.23,79.264,190553,0
2014-12-29,79.375,80.143,79.264,79.428,174528,0
2014-12-30,79.555,79.962,79.23,79.329,157855,0
2014-12-31,79.518,79.653,78.506,78.596,245131,0
2015-01-02,78.451,79.039,77.999,78.687,215842,0
2015-01-05,78.243,79.339,77.907,78.469,338188,0
2015-01-06,78.804,79.409,77.364,77.744,364292,0
2015-01-07,79.852,81.673,79.653,81.14,830470,0
2015-01-08,81.756,83.384,81.456,83.268,402022,0
2015-01-09,83.268,83.836,82.967,83.04,230807,0
2015-01-12,82.95,83.275,82.078,82.513,235589,0
2015-01-13,82.57,83.899,81.673,82.48,257419,0
2015-01-14,82.171,82.353,79.771,81.013,329292,0
2015-01-15,81.212,81.493,80.099,80.605,301144,0
2015-01-16,80.642,82.432,80.025,82.271,465003,0
2015-01-20,82.523,83.094,81.456,81.928,356317,0
2015-01-21,82.171,82.813,81.565,82.334,301723,0
2015-01-22,82.741,83.555,81.989,83.221,272491,0
2015-01-23,82.306,83.275,81.763,82.235,487080,0
2015-01-26,82.532,83.231,82.062,82.432,502069,0
2015-01-27,81.863,82.388,80.695,80.758,441218,0
2015-01-28,81.212,81.212,79.247,79.419,296930,0
2015-01-29,79.24,79.636,78.306,78.878,406304,0
2015-01-30,78.235,79.662,77.925,79.113,478877,0
2015-02-02,79.536,79.98,78.342,79.202,413016,0
2015-02-03,79.202,82.362,79.202,81.962,354320,0
2015-02-04,81.97,82.315,81.13,81.203,339527,0
2015-02-05,81.565,83.149,81.32,82.778,334383,0
2015-02-06,82.76,83.456,81.898,82.353,317931,0
2015-02-09,81.954,82.805,80.543,81.546,442980,0
2015-02-10,86.354,86.388,80.595,83.158,690796,0
2015-02-11,82.551,83.61,82.098,82.263,419959,0
2015-02-12,83.031,83.573,82.471,82.497,312906,0
2015-02-13,82.795,83.239,82.542,82.967,268900,0
2015-02-17,83.149,84.034,82.669,83.358,304065,0
2015-02-18,83.529,84.089,82.741,83.682,272062,0
2015-02-19,83.42,83.573,82.778,82.904,291333,0
2015-02-20,83.058,83.058,82.197,82.705,201359,0
2015-02-23,82.371,82.57,82.088,82.388,213950,0
2015-02-24,82.732,82.84,82.263,82.324,203386,0
2015-02-25,82.515,83.519,82.143,82.453,142687,0
2015-02-26,82.744,83.218,82.061,82.353,178156,0
2015-02-27,82.362,83.237,82.306,82.672,213495,0
2015-03-02,82.962,85.526,82.654,85.443,387812,0
2015-03-03,85.397,85.397,84.067,84.421,257297,0
2015-03-04,83.838,84.295,83.156,83.483,242272,0
2015-03-05,83.419,83.884,82.9,83.428,267281,0
2015-03-06,82.616,83.638,82.216,83.529,307421,0
2015-03-09,83.61,84.669,83.511,84.459,274627,0
2015-03-10,83.747,84.386,83.156,83.656,298208,0
2015-03-11,83.602,84.559,83.118,84.539,476648,0
2015-03-12,85.179,85.443,84.212,85.342,468973,0
2015-03-13,85.342,85.517,84.439,85.197,317182,0
2015-03-16,85.251,85.726,85.024,85.653,282743,0
2015-03-17,85.588,85.845,85.07,85.781,299632,0
2015-03-18,85.397,87.049,84.669,86.792,283292,0
2015-03-19,86.2,86.738,85.982,86.356,482351,0
2015-03-20,86.829,86.829,86.136,86.621,649497,0
2015-03-23,86.356,86.829,85.808,85.917,258395,0
2015-03-24,85.526,85.571,84.477,85.461,371580,0
2015-03-25,85.845,85.863,84.131,84.521,149598,0
2015-03-26,83.929,84.649,83.902,84.131,169997,0
2015-03-27,83.884,84.121,83.137,83.483,255214,0
2015-03-30,83.702,85.133,83.593,85.033,169558,0
2015-03-31,84.723,85.133,84.258,84.986,278735,0
2015-04-01,84.795,85.799,84.241,85.799,284388,0
2015-04-02,85.964,86.401,85.188,85.726,209369,0
2015-04-06,85.954,86.427,85.526,85.845,270679,0
2015-04-07,86.126,86.546,85.907,85.997,127442,0
2015-04-08,86.346,86.563,85.571,86.411,173945,0
2015-04-09,86.491,87.24,85.982,87.167,196492,0
2015-04-10,83.502,83.958,82.544,83.437,590163,0
2015-04-13,83.455,83.784,82.068,82.252,354362,0
2015-04-14,82.353,82.353,81.496,81.834,340323,0
2015-04-15,81.686,82.306,81.449,81.523,291446,0
2015-04-16,81.568,81.895,81.15,81.22,217096,0
2015-04-17,80.865,81.249,80.338,81.249,216389,0
2015-04-20,81.65,82.534,81.568,82.015,186124,0
2015-04-21,82.196,82.243,80.855,81.249,132189,0
2015-04-22,81.404,81.404,80.61,80.683,106851,0
2015-04-23,80.664,81.504,80.237,81.312,174714,0
2015-04-24,81.623,82.186,80.556,80.649,290167,0
2015-04-27,80.965,81.258,79.6,79.909,408980,0
2015-04-28,80.912,84.924,80.729,83.564,514157,0
2015-04-29,81.531,81.531,77.685,81.23,500009,0
2015-04-30,81.22,81.714,80.32,80.54,278574,0
2015-05-01,80.922,81.568,80.5,80.582,154423,0
2015-05-04,80.975,81.777,80.719,80.774,151901,0
2015-05-05,80.894,81.751,79.861,79.973,164292,0
2015-05-06,79.781,80.62,79.781,80.009,217101,0
2015-05-07,80.009,81.002,79.68,80.51,161115,0
2015-05-08,80.884,82.043,80.664,80.683,168791,0
2015-05-11,80.993,81.704,80.51,80.712,226919,0
2015-05-12,80.264,80.931,79.8,80.729,135236,0
2015-05-13,81.04,81.339,80.42,80.51,136216,0
2015-05-14,81.012,81.824,81.012,81.686,144662,0
2015-05-15,81.824,81.824,81.22,81.422,125268,0
2015-05-18,81.175,81.967,80.41,81.751,161738,0
2015-05-19,81.714,81.714,80.582,80.912,153927,0
2015-05-20,80.874,81.057,80.255,80.465,130185,0
2015-05-21,80.52,80.774,79.973,80.127,123933,0
2015-05-22,80.154,80.774,79.507,80.556,204763,0
2015-05-26,80.448,80.865,79.534,79.991,269846,0
2015-05-27,80.3,80.975,79.671,80.774,254885,0
2015-05-28,80.47,81.712,79.609,79.836,235113,0
2015-05-29,79.956,80.306,78.901,79.148,341271,0
2015-06-01,79.25,80.012,78.984,79.672,232071,0
2015-06-02,79.645,80.306,79.507,80.178,201784,0
2015-06-03,80.132,81.335,80.095,80.932,195618,0
2015-06-04,80.619,81.115,80.012,80.316,180160,0
2015-06-05,79.846,80.977,79.736,80.122,189522,0
2015-06-08,80.031,80.437,79.59,79.635,160674,0
2015-06-09,79.662,80.407,79.204,79.57,124315,0
2015-06-10,79.947,80.571,79.58,79.966,149586,0
2015-06-11,80.251,80.875,80.214,80.856,195297,0
2015-06-12,80.656,80.656,79.415,79.912,648685,0
2015-06-15,78.726,79.507,77.843,78.423,560076,0
2015-06-16,78.111,78.57,77.605,77.632,562580,0
2015-06-17,77.533,77.953,76.742,77.596,395046,0
2015-06-18,77.476,78.01,76.558,77.065,714653,0
2015-06-19,76.751,76.99,76.31,76.558,461340,0
2015-06-22,76.944,77.596,76.365,76.558,192896,0
2015-06-23,76.769,76.816,75.952,76.273,188730,0
2015-06-24,76.338,76.568,75.832,76.31,181358,0
2015-06-25,76.31,76.972,76.31,76.523,402447,0
2015-06-26,76.484,77.301,76.402,77.156,296530,0
2015-06-29,76.852,76.99,75.979,76.053,252007,0
2015-06-30,76.302,76.816,75.252,75.455,317215,0
2015-07-01,75.813,75.933,74.997,75.694,226643,0
2015-07-02,75.694,76.237,75.382,75.796,233501,0
2015-07-06,75.503,75.943,75.227,75.852,262676,0
2015-07-07,75.512,75.933,74.335,75.887,272472,0
2015-07-08,75.548,76.467,75.218,76.32,408327,0
2015-07-09,76.778,77.166,76.255,76.715,467655,0
2015-07-10,77.175,77.862,76.963,77.651,373167,0
2015-07-13,78.131,78.974,77.248,78.874,406477,0
2015-07-14,78.754,78.754,77.073,77.486,279120,0
2015-07-15,77.34,77.34,75.943,76.043,190960,0
2015-07-16,76.457,77.476,75.952,77.392,252443,0
2015-07-17,77.257,77.862,76.282,76.687,241665,0
2015-07-20,76.171,76.237,75.585,76.118,205960,0
2015-07-21,75.943,76.365,75.402,75.455,157083,0
2015-07-22,75.236,75.861,74.657,75.751,222505,0
2015-07-23,75.751,76.467,75.227,75.335,267464,0
2015-07-24,75.088,75.529,74.098,74.914,266158,0
2015-07-27,74.436,74.978,73.988,74.28,372295,0
2015-07-28,74.647,78.514,74.546,78.055,729134,0
2015-07-29,77.596,77.892,75.052,75.152,699742,0
2015-07-30,74.675,75.024,73.767,73.929,472771,0
2015-07-31,74.131,75.2,73.472,73.49,364131,0
2015-08-03,73.251,73.848,72.615,73.106,332375,0
2015-08-04,73.334,73.877,72.635,73.343,204980,0
2015-08-05,74.089,74.501,73.499,73.978,244387,0
2015-08-06,74.04,74.4,73.582,73.988,215368,0
2015-08-07,73.673,74.758,73.536,74.021,272256,0
2015-08-10,74.528,76.237,74.199,76.155,358362,0
2015-08-11,75.392,75.63,74.667,75.18,199245,0
2015-08-12,75.015,77.632,74.39,77.045,394175,0
2015-08-13,77.459,78.928,76.438,77.852,589794,0
2015-08-14,77.708,78.845,77.035,78.156,291197,0
2015-08-17,78.156,78.222,77.257,78.064,268770,0
2015-08-18,77.9,78.064,77.091,77.67,198231,0
2015-08-19,77.422,77.68,76.302,77.541,225990,0
2015-08-20,77.412,77.661,76.982,77.21,231651,0
2015-08-21,76.816,77.257,75.658,75.751,424330,0
2015-08-24,75.126,76.595,72.701,72.783,599612,0
2015-08-25,74.079,75.117,73.096,73.141,434126,0
2015-08-26,74.39,74.39,72.461,73.838,370662,0
2015-08-27,74.756,75.84,74.219,74.968,395473,0
2015-08-28,74.997,75.868,74.765,75.691,312341,0
2015-08-31,75.691,75.952,74.711,75.025,211718,0
2015-09-01,74.173,75.061,73.645,73.829,268074,0
2015-09-02,74.497,74.664,73.358,73.803,305970,0
2015-09-03,74.284,75.035,74.143,74.923,212043,0
2015-09-04,74.099,75.162,73.913,75.006,214092,0
2015-09-08,75.952,77.757,75.516,77.535,328211,0
2015-09-09,77.897,78.247,76.831,76.942,275741,0
2015-09-10,77.044,77.553,76.192,76.34,214447,0
2015-09-11,76.146,77.025,75.811,76.932,200706,0
2015-09-14,76.923,76.923,75.952,76.645,133985,0
2015-09-15,76.739,77.044,76.238,76.859,189909,0
2015-09-16,77.007,79.12,77.007,79.025,211610,0
2015-09-17,78.98,79.591,78.359,78.665,205529,0
2015-09-18,77.591,78.415,77.404,77.543,363516,0
2015-09-21,77.814,78.109,77.183,77.387,150285,0
2015-09-22,76.284,76.775,75.423,75.719,137007,0
2015-09-23,75.553,75.719,73.217,73.247,240515,0
2015-09-24,73.173,73.774,71.951,73.108,238287,0
2015-09-25,73.173,73.515,72.145,73.339,208911,0
2015-09-28,72.876,73.265,71.626,72.089,169101,0
2015-09-29,72.135,72.58,71.634,71.755,269696,0
2015-09-30,72.522,72.886,71.441,72.59,297767,0
2015-10-01,72.923,73.247,71.597,73.006,209558,0
2015-10-02,72.726,75.674,72.479,75.626,207724,0
2015-10-05,76.192,77.404,75.683,76.635,236013,0
2015-10-06,77.054,78.146,76.628,77.479,198762,0
2015-10-07,78.407,79.369,76.729,77.2,407242,0
2015-10-08,77.064,78.674,76.97,78.063,430238,0
2015-10-09,78.86,80.036,78.09,79.637,272178,0
2015-10-12,79.655,79.655,78.609,78.841,160469,0
2015-10-13,78.407,79.194,78.295,78.46,156764,0
2015-10-14,78.239,79.145,77.934,78.192,205996,0
2015-10-15,78.275,79.406,77.757,79.285,190989,0
2015-10-16,79.489,79.637,78.442,78.887,126210,0
2015-10-19,77.238,77.868,76.368,76.377,266375,0
2015-10-20,76.275,77.433,76.035,77.127,125482,0
2015-10-21,77.175,77.332,76.562,76.932,160325,0
2015-10-22,77.479,78.368,77.025,77.404,254904,0
2015-10-23,78.304,79.11,77.83,78.971,156117,0
2015-10-26,78.768,79.313,78.295,78.499,177386,0
2015-10-27,78.09,78.09,75.44,76.257,275525,0
2015-10-28,76.099,77.526,74.255,76.007,374529,0
2015-10-29,75.488,76.33,75.053,75.099,196281,0
2015-10-30,75.348,76.414,74.841,75.246,280491,0
2015-11-02,75.33,77.015,75.202,76.923,245709,0
2015-11-03,76.775,78.628,76.424,78.183,189153,0
2015-11-04,78.628,78.73,77.822,78.572,295761,0
2015-11-05,78.609,78.638,77.35,77.506,252529,0
2015-11-06,76.98,77.081,75.636,76.868,252312,0
2015-11-09,76.877,77.35,75.479,76.127,230504,0
2015-11-10,75.738,76.33,75.534,76.063,179005,0
2015-11-11,76.22,76.571,75.479,76.395,226725,0
2015-11-12,75.674,76.266,75.07,75.33,192068,0
2015-11-13,75.274,75.617,74.202,74.284,180193,0
2015-11-16,74.451,75.86,74.099,75.83,166264,0
2015-11-17,75.709,76.813,75.488,76.395,274445,0
2015-11-18,76.765,78.036,75.607,77.95,207724,0
2015-11-19,78.146,78.34,77.108,77.786,199087,0
2015-11-20,78.119,78.295,76.915,77.108,282758,0
2015-11-23,76.831,78.313,75.961,77.97,289669,0
2015-11-24,77.989,78.906,77.378,78.591,224133,0
2015-11-25,78.304,78.989,77.703,78.72,198654,0
2015-11-27,78.879,78.879,77.349,77.891,156520,0
2015-11-30,77.944,78.963,77.592,78.543,260851,0
2015-12-01,78.73,79.533,78.412,78.87,268837,0
2015-12-02,77.619,78.543,77.05,77.535,193366,0
2015-12-03,77.881,78.356,77.133,77.601,210825,0
2015-12-04,77.582,79.243,77.582,79.197,127802,0
2015-12-07,78.739,79.046,77.758,78.506,201397,0
2015-12-08,77.881,78.552,77.096,77.275,197058,0
2015-12-09,77.563,78.478,76.396,76.527,191113,0
2015-12-10,76.544,76.544,74.194,74.277,369369,0
2015-12-11,73.511,73.95,72.623,73.344,317950,0
2015-12-14,73.166,73.959,70.964,71.15,313482,0
2015-12-15,71.85,72.374,69.871,70.215,383405,0
2015-12-16,70.711,71.273,69.498,70.964,410079,0
2015-12-17,71.001,71.925,68.592,69.021,311415,0
2015-12-18,69.078,69.572,68.611,68.928,481745,0
2015-12-21,69.292,69.347,66.941,67.322,339695,0
2015-12-22,66.277,70.375,66.277,69.947,630829,0
2015-12-23,70.618,71.597,69.45,70.161,299310,0
2015-12-24,70.274,70.786,70.01,70.495,106693,0
2015-12-28,70.495,70.766,69.824,70.673,247713,0
2015-12-29,71.085,71.393,70.814,71.263,262274,0
2015-12-30,71.085,71.645,70.766,70.766,198344,0
2015-12-31,70.757,70.932,70.03,70.264,193578,0
2016-01-04,70.264,71.71,69.773,71.01,419471,0
2016-01-05,70.944,70.944,69.517,69.62,350714,0
2016-01-06,69.086,69.517,68.686,69.264,350877,0
2016-01-07,68.611,69.078,68.078,68.2,447208,0
2016-01-08,67.08,67.21,65.409,65.81,1130633,0
2016-01-11,66.045,66.618,65.007,65.643,594062,0
2016-01-12,66.006,66.818,65.549,66.054,473930,0
2016-01-13,66.277,66.911,65.409,65.447,394997,0
2016-01-14,65.604,68.041,65.316,67.771,487369,0
2016-01-15,67.07,68.032,66.399,67.107,673473,0
2016-01-19,67.883,67.976,66.192,66.838,469211,0
2016-01-20,66.212,66.828,64.812,66.37,422147,0
2016-01-21,66.315,66.809,65.381,66.277,429993,0
2016-01-22,67.425,68.565,66.661,67.818,314153,0
2016-01-25,67.155,67.64,66.399,66.931,412836,0
2016-01-26,67.547,67.976,67.034,67.799,312159,0
2016-01-27,67.687,68.638,67.229,67.78,221833,0
2016-01-28,68.07,68.825,67.302,68.638,415239,0
2016-01-29,68.805,69.899,68.36,69.871,454217,0
2016-02-01,69.479,69.776,68.321,69.031,375597,0
2016-02-02,68.376,69.161,66.669,66.764,438577,0
2016-02-03,67.454,69.06,66.967,68.694,520994,0
2016-02-04,69.237,70.593,68.798,70.338,467244,0
2016-02-05,69.693,70.123,67.854,68.032,367330,0
2016-02-08,67.995,68.14,66.586,66.893,483015,0
2016-02-09,65.558,67.454,64.729,67.295,956871,0
2016-02-10,67.024,67.677,65.007,65.092,467991,0
2016-02-11,64.812,65.055,62.18,62.357,506103,0
2016-02-12,62.674,65.072,62.104,64.653,398018,0
2016-02-16,64.645,65.755,61.89,62.188,761035,0
2016-02-17,62.823,64.782,62.805,64.626,658928,0
2016-02-18,64.606,65.251,64.104,64.952,343576,0
2016-02-19,64.645,65.204,63.571,64.456,342000,0
2016-02-22,65.055,66.045,64.606,65.549,276361,0
2016-02-23,65.437,66.142,64.045,64.139,377425,0
2016-02-24,63.636,64.214,62.542,63.888,392737,0
2016-02-25,63.845,64.372,63.298,63.893,352383,0
2016-02-26,64.289,64.882,63.845,64.175,293817,0
2016-02-29,64.269,65.156,63.967,63.977,249336,0
2016-03-01,64.505,64.995,63.44,64.807,551342,0
2016-03-02,64.733,65.924,64.061,65.212,731670,0
2016-03-03,65.212,66.033,64.836,65.939,363847,0
2016-03-04,66.128,66.929,64.358,64.807,591818,0
2016-03-07,65.335,69.221,65.325,68.579,592473,0
2016-03-08,67.825,68.24,66.014,66.07,449977,0
2016-03-09,66.128,66.552,65.627,66.41,315395,0
2016-03-10,66.419,66.909,64.882,66.692,272059,0
2016-03-11,67.304,67.881,66.919,67.852,219925,0
2016-03-14,67.937,69.247,67.825,68.691,457795,0
2016-03-15,68.05,69.316,67.716,68.937,388617,0
2016-03-16,68.607,69.437,67.522,69.306,292999,0
2016-03-17,69.673,70.927,69.032,70.636,297159,0
2016-03-18,70.663,71.663,70.38,71.398,1058464,0
2016-03-21,71.313,71.927,71.178,71.54,249789,0
2016-03-22,71.39,71.823,70.551,71.719,404011,0
2016-03-23,71.003,71.286,67.364,67.956,332687,0
2016-03-24,67.428,67.911,67.23,67.911,244606,0
2016-03-28,68.258,68.29,66.835,67.607,313424,0
2016-03-29,67.146,69.216,67.107,68.984,316152,0
2016-03-30,68.183,68.286,66.241,67.552,460222,0
2016-03-31,67.408,68.136,66.636,66.825,295594,0
2016-04-01,66.014,66.722,65.751,66.466,333629,0
2016-04-04,66.466,66.466,65.457,65.646,479967,0
2016-04-05,65.317,65.608,63.619,64.195,398871,0
2016-04-06,64.155,64.505,63.233,64.457,345826,0
2016-04-07,64.222,64.92,63.703,63.854,256433,0
2016-04-08,64.185,65.968,63.92,65.043,561251,0
2016-04-11,65.845,66.957,64.872,65.118,297501,0
2016-04-12,65.561,67.24,65.118,66.627,466924,0
2016-04-13,66.816,68.23,66.297,68.117,339171,0
2016-04-14,68.344,68.655,67.636,68.296,265233,0
2016-04-15,68.192,69.342,67.364,69.051,309065,0
2016-04-18,68.749,69.569,68.174,69.381,210976,0
2016-04-19,69.202,70.465,69.202,69.607,316513,0
2016-04-20,69.73,70.106,69.349,69.541,347479,0
2016-04-21,69.691,70.191,68.551,68.701,229272,0
2016-04-22,68.899,69.385,68.635,68.937,328912,0
2016-04-25,68.873,69.041,67.74,68.22,297243,0
2016-04-26,70.173,71.106,67.911,70.596,505776,0
2016-04-27,70.418,71.116,70.126,70.956,314845,0
2016-04-28,71.134,71.823,69.881,70.155,301150,0
2016-04-29,70.286,70.88,70.211,70.691,287302,0
2016-05-02,70.72,71.295,69.844,70.616,235698,0
2016-05-03,69.683,70.672,69.079,70.578,432559,0
2016-05-04,70.164,71.07,69.861,70.73,443558,0
2016-05-05,71.164,71.673,70.38,70.682,335400,0
2016-05-06,70.833,71.295,70.268,71.05,365432,0
2016-05-09,69.42,71.352,66.985,70.682,677679,0
2016-05-10,70.956,73.003,70.73,72.917,373975,0
2016-05-11,73.134,73.492,72.39,72.803,263294,0
2016-05-12,73.313,74.012,72.52,72.899,283282,0
2016-05-13,72.673,73.624,71.937,72.371,263459,0
2016-05-16,72.445,73.577,72.06,73.134,278455,0
2016-05-17,73.058,74.02,72.524,73.502,241330,0
2016-05-18,72.954,73.568,71.843,71.992,383028,0
2016-05-19,71.437,73.831,70.966,73.643,364054,0
2016-05-20,73.766,74.098,73.352,73.577,327280,0
2016-05-23,73.446,74.172,73.313,73.455,308171,0
2016-05-24,73.84,74.218,73.336,73.615,264485,0
2016-05-25,73.746,74.973,73.511,74.106,245521,0
2016-05-26,74.548,74.746,73.568,73.831,187462,0
2016-05-27,73.618,74.75,73.618,74.322,189267,0
2016-05-31,74.464,74.902,73.695,74.17,258350,0
2016-06-01,73.609,74.807,73.085,74.493,284722,0
2016-06-02,74.389,74.779,73.96,74.208,398497,0
2016-06-03,74.627,76.196,74.199,74.855,431645,0
2016-06-06,75.178,76.696,75.178,76.596,260078,0
2016-06-07,76.634,76.938,75.891,76.434,594458,0
2016-06-08,76.796,76.977,75.435,76.129,381596,0
2016-06-09,75.188,75.721,74.636,75.378,183258,0
2016-06-10,74.645,75.253,73.922,74.892,285754,0
2016-06-13,74.892,75.901,74.17,74.303,185457,0
2016-06-14,74.236,74.721,73.741,74.54,209244,0
2016-06-15,73.885,75.093,73.523,74.484,287392,0
2016-06-16,74.265,74.788,73.551,74.655,213464,0
2016-06-17,74.645,75.891,74.627,75.625,746339,0
2016-06-20,76.025,77.033,76.025,76.548,205368,0
2016-06-21,76.501,76.501,75.701,75.94,170249,0
2016-06-22,76.339,76.521,75.017,75.645,197958,0
2016-06-23,76.387,77.338,76.187,76.948,186325,0
2016-06-24,75.083,75.721,74.245,74.245,788325,0
2016-06-27,73.922,74.645,70.431,70.906,671045,0
2016-06-28,71.219,72.069,70.105,70.22,420779,0
2016-06-29,71.219,71.41,70.04,70.25,412971,0
2016-06-30,70.316,70.782,69.926,70.591,822619,0
2016-07-01,70.934,72.129,70.7,70.973,653491,0
2016-07-05,71.059,71.529,70.011,70.65,368502,0
2016-07-06,71.069,71.259,69.936,70.763,412547,0
2016-07-07,70.859,71.134,68.641,69.127,574368,0
2016-07-08,69.298,70.563,67.775,69.403,941674,0
2016-07-11,69.716,70.345,68.537,68.831,426060,0
2016-07-12,69.223,69.579,68.831,68.983,506289,0
2016-07-13,69.841,71.21,69.489,70.982,993674,0
2016-07-14,71.259,71.363,70.545,70.572,843398,0
2016-07-15,70.431,70.868,69.821,69.984,570475,0
2016-07-18,69.841,70.364,69.469,69.65,407727,0
2016-07-19,69.233,70.245,68.966,69.088,439769,0
2016-07-20,68.975,69.802,68.261,69.193,552720,0
2016-07-21,69.459,69.783,68.499,68.831,285955,0
2016-07-22,68.889,69.116,68.451,68.451,320364,0
2016-07-25,68.194,68.422,66.23,66.672,615360,0
2016-07-26,66.14,70.288,65.502,68.404,1632297,0
2016-07-27,68.508,68.518,65.672,66.254,603066,0
2016-07-28,66.254,66.396,65.692,66.339,409286,0
2016-07-29,66.159,66.396,65.701,66.215,454828,0
2016-08-01,66.14,66.14,64.692,65.463,475600,0
2016-08-02,65.606,66.272,65.226,65.873,330554,0
2016-08-03,65.672,66.254,65.539,66.195,439706,0
2016-08-04,65.95,66.624,65.95,66.605,317838,0
2016-08-05,66.633,66.891,66.32,66.69,248160,0
2016-08-08,66.7,67.318,66.7,67.062,203213,0
2016-08-09,67.158,67.323,66.51,67.272,327497,0
2016-08-10,66.949,67.766,66.824,67.633,434226,0
2016-08-11,67.747,68.005,67.062,67.433,441044,0
2016-08-12,67.585,67.747,67.176,67.443,319721,0
2016-08-15,67.643,68.422,67.623,68.204,175195,0
2016-08-16,69.555,69.783,68.494,69.517,742951,0
2016-08-17,69.583,69.954,68.499,68.736,384569,0
2016-08-18,68.214,69.397,68.214,69.364,298886,0
2016-08-19,68.802,69.574,68.289,69.193,228862,0
2016-08-22,69.193,70.212,69.193,70.135,256465,0
2016-08-23,70.516,71.153,70.145,70.726,259244,0
2016-08-24,70.658,70.658,69.641,69.879,277978,0
2016-08-25,69.964,70.582,69.403,69.726,183834,0
2016-08-26,69.802,70.582,68.936,69.422,207675,0
2016-08-29,69.488,70.202,69.488,69.936,195826,0
2016-08-30,70.603,72.553,69.652,72.351,672045,0
2016-08-31,72.294,72.294,70.674,71.592,336703,0
2016-09-01,71.516,71.63,70.765,71.171,209983,0
2016-09-02,72.523,72.851,71.247,72.735,333707,0
2016-09-06,72.688,73.207,72.141,72.533,242422,0
2016-09-07,72.437,72.505,71.055,72.169,529844,0
2016-09-08,72.197,72.197,71.208,71.227,356888,0
2016-09-09,71.016,71.227,68.739,68.855,333532,0
2016-09-12,68.49,69.623,68.49,69.45,276038,0
2016-09-13,68.567,69.719,67.509,68.067,531519,0
2016-09-14,67.961,68.749,67.241,67.587,340787,0
2016-09-15,67.509,68.202,67.049,68.153,256582,0
2016-09-16,67.712,68.633,67.337,67.941,503014,0
2016-09-19,68.547,69.537,68.356,69.432,477202,0
2016-09-20,69.432,70.075,68.711,68.72,293148,0
2016-09-21,69.297,70.017,68.451,69.941,469983,0
2016-09-22,70.46,71.63,70.2,71.141,385299,0
2016-09-23,70.689,71.419,69.873,69.931,295308,0
2016-09-26,69.863,70.065,68.826,69.115,380407,0
2016-09-27,69.221,69.845,69.191,69.595,274322,0
2016-09-28,69.911,71.18,69.662,71.102,241207,0
2016-09-29,70.881,71.102,70.344,70.825,377970,0
2016-09-30,70.921,71.121,70.372,70.795,315458,0
2016-10-03,70.891,71.198,70.305,70.679,361565,0
2016-10-04,70.45,71.189,69.979,70.583,372985,0
2016-10-05,71.227,71.904,70.2,71.544,377390,0
2016-10-06,71.151,72.025,71.093,71.583,264960,0
2016-10-07,71.852,71.939,69.422,70.152,374365,0
2016-10-10,70.363,71.66,70.334,71.141,174753,0
2016-10-11,70.573,70.573,68.826,69.327,264730,0
2016-10-12,69.317,69.82,68.961,68.999,189435,0
2016-10-13,68.23,68.865,67.567,68.404,200807,0
2016-10-14,68.625,69.057,68.125,68.509,224326,0
2016-10-17,68.826,69.211,68.49,68.729,214846,0
2016-10-18,69.69,69.69,69.115,69.69,147099,0
2016-10-19,69.739,70.315,69.307,69.403,185267,0
2016-10-20,69.353,70.363,67.961,70.075,461535,0
2016-10-21,69.786,70.075,69.211,69.257,194833,0
2016-10-24,69.979,69.979,68.01,68.537,392016,0
2016-10-25,70.556,71.683,68.01,68.202,419623,0
2016-10-26,68.779,70.218,68.586,69.307,636836,0
2016-10-27,69.45,70.123,68.49,69.546,299946,0
2016-10-28,69.546,69.931,68.826,69.018,231439,0
2016-10-31,69.353,70.027,68.442,69.018,430496,0
2016-11-01,69.403,70.075,68.874,68.922,407579,0
2016-11-02,68.826,69.643,68.537,68.633,403889,0
2016-11-03,68.25,70.171,68.202,69.739,357690,0
2016-11-04,69.499,70.218,68.633,69.211,229697,0
2016-11-07,70.075,71.131,69.835,69.835,306486,0
2016-11-08,69.595,70.724,69.499,69.835,222646,0
2016-11-09,69.835,72.045,69.353,71.227,369203,0
2016-11-10,71.995,73.822,71.612,72.956,306573,0
2016-11-11,72.715,73.725,71.852,72.333,309436,0
2016-11-14,72.188,73.533,72.188,73.437,288199,0
2016-11-15,73.245,74.397,71.954,74.301,252184,0
2016-11-16,74.11,74.734,72.669,72.812,282409,0
2016-11-17,73.005,73.581,72.477,72.861,191397,0
2016-11-18,72.573,73.581,72.141,73.197,151659,0
2016-11-21,73.965,75.357,73.533,75.311,329817,0
2016-11-22,75.79,76.127,75.19,75.839,214149,0
2016-11-23,75.261,76.463,75.022,76.222,180337,0
2016-11-25,76.318,76.75,75.886,76.031,93696,0
2016-11-28,76.174,76.367,74.878,75.599,208324,0
2016-11-29,75.06,75.787,73.751,75.594,199870,0
2016-11-30,75.497,75.739,75.06,75.157,230510,0
2016-12-01,75.594,75.98,74.963,75.06,247747,0
2016-12-02,74.818,75.642,74.479,75.594,217039,0
2016-12-05,76.417,77.192,75.642,76.514,227228,0
2016-12-06,76.466,76.708,75.4,76.127,298643,0
2016-12-07,76.32,76.902,76.202,76.417,294203,0
2016-12-08,76.756,78.502,76.514,78.016,298128,0
2016-12-09,78.016,78.35,77.435,77.822,304798,0
2016-12-12,78.355,79.713,78.35,79.325,258174,0
2016-12-13,79.567,79.591,77.822,78.258,209288,0
2016-12-14,77.919,78.452,77.241,77.483,235169,0
2016-12-15,77.58,78.113,76.611,77.629,266256,0
2016-12-16,77.532,77.532,75.933,76.077,953158,0
2016-12-19,76.223,77.338,74.871,77.289,242445,0
2016-12-20,77.532,78.502,76.95,78.307,257857,0
2016-12-21,78.502,79.567,77.483,78.985,286340,0
2016-12-22,78.888,78.937,78.065,78.937,281535,0
2016-12-23,78.985,78.985,78.21,78.646,219976,0
2016-12-27,79.082,80.003,78.405,78.502,154414,0
2016-12-28,79.179,79.325,76.902,77.047,180043,0
2016-12-29,76.95,77.871,76.466,76.902,187960,0
2016-12-30,76.95,77.532,75.836,75.933,230173,0
2017-01-03,76.417,77.192,75.933,76.369,261620,0
2017-01-04,76.756,77.386,75.884,77.289,386405,0
2017-01-05,77.386,78.113,76.566,77.096,259535,0
2017-01-06,76.853,77.774,75.351,76.174,358396,0
2017-01-09,76.223,76.417,75.253,75.497,425620,0
2017-01-10,77.047,79.082,76.417,77.58,582601,0
2017-01-11,77.386,78.258,76.95,78.065,270382,0
2017-01-12,78.307,78.502,77.192,78.405,267944,0
2017-01-13,78.307,79.325,77.822,78.937,236488,0
2017-01-17,79.227,79.519,77.677,78.113,304375,0
2017-01-18,78.161,79.373,77.968,78.937,204469,0
2017-01-19,78.646,78.743,77.629,77.968,139470,0
2017-01-20,78.016,78.791,77.725,78.21,192113,0
2017-01-23,78.016,78.768,77.774,78.743,217872,0
2017-01-24,79.81,80.487,79.13,79.81,302801,0
2017-01-25,79.663,80.537,79.034,80.051,224770,0
2017-01-26,79.663,80.003,78.646,79.663,278003,0
2017-01-27,79.713,80.44,79.13,80.003,178008,0
2017-01-30,79.567,80.003,78.21,79.567,233505,0
2017-01-31,79.907,81.118,79.373,81.021,260677,0
2017-02-01,81.262,81.795,79.227,79.325,389056,0
2017-02-02,79.373,79.562,78.161,79.276,310980,0
2017-02-03,79.373,80.39,77.725,79.47,247086,0
2017-02-06,79.422,80.245,78.84,79.13,188623,0
2017-02-07,79.034,79.47,78.502,78.646,354681,0
2017-02-08,78.646,79.034,77.822,78.21,319356,0
2017-02-09,80.681,80.924,76.902,77.192,504017,0
2017-02-10,77.725,78.405,77.096,77.483,451749,0
2017-02-13,77.725,78.502,77.144,77.58,327655,0
2017-02-14,77.047,77.629,76.03,77.629,255514,0
2017-02-15,77.241,77.919,76.563,76.708,272162,0
2017-02-16,76.853,76.999,76.127,76.466,222684,0
2017-02-17,76.417,76.514,75.351,75.545,226625,0
2017-02-21,75.545,76.32,74.769,75.206,458042,0
2017-02-22,75.206,75.351,74.042,74.818,516725,0
2017-02-23,75.303,75.316,72.88,73.315,409259,0
2017-02-24,73.268,73.607,72.298,73.364,529811,0
2017-02-27,73.433,74.411,73.384,74.117,627533,0
2017-02-28,74.215,74.607,73.531,74.167,766752,0
2017-03-01,74.998,75.586,73.971,74.019,512715,0
2017-03-02,74.019,74.069,71.28,71.672,374106,0
2017-03-03,71.867,72.112,70.547,70.791,407792,0
2017-03-06,70.449,71.035,69.617,70.791,388124,0
2017-03-07,70.743,71.28,70.008,70.693,499257,0
2017-03-08,70.693,71.476,70.693,70.889,372558,0
2017-03-09,70.743,71.574,70.008,70.497,382546,0
2017-03-10,70.791,72.112,70.791,71.525,581992,0
2017-03-13,71.965,71.965,68.54,68.54,1196071,0
2017-03-14,68.492,68.54,66.584,67.807,1101759,0
2017-03-15,68.394,68.932,67.659,68.492,665197,0
2017-03-16,68.638,68.687,67.575,67.807,593030,0
2017-03-17,67.855,68.051,67.415,67.465,1266630,0
2017-03-20,67.659,67.807,66.926,67.122,500730,0
2017-03-21,67.465,67.757,65.263,65.41,683639,0
2017-03-22,65.41,65.85,65.116,65.312,526409,0
2017-03-23,65.214,65.948,65.018,65.605,326104,0
2017-03-24,65.654,66.144,64.235,64.529,334191,0
2017-03-27,64.285,64.725,63.893,64.627,376998,0
2017-03-28,64.773,66.486,64.773,66.242,498526,0
2017-03-29,66.242,66.632,65.948,66.388,289883,0
2017-03-30,66.535,66.926,66.119,66.437,242425,0
2017-03-31,66.437,67.024,66.388,66.388,238736,0
2017-04-03,66.682,67.367,65.948,66.535,392307,0
2017-04-04,66.632,67.563,66.242,67.513,456860,0
2017-04-05,67.807,67.905,66.388,66.632,785067,0
2017-04-06,66.535,67.362,66.437,67.122,386386,0
2017-04-07,67.024,68.051,66.779,67.709,367004,0
2017-04-10,67.807,67.807,66.877,67.317,328365,0
2017-04-11,67.807,68.345,67.219,68.003,456222,0
2017-04-12,67.757,68.198,66.584,66.926,432137,0
2017-04-13,67.024,67.122,66.437,66.486,348951,0
2017-04-17,66.632,66.779,64.969,65.263,393339,0
2017-04-18,65.067,65.654,64.235,65.41,385501,0
2017-04-19,65.703,65.703,64.725,64.969,322350,0
2017-04-20,65.458,66.192,65.067,65.948,307231,0
2017-04-21,65.898,65.948,65.116,65.556,375893,0
2017-04-24,66.242,66.73,65.727,66.144,300714,0
2017-04-25,66.535,66.926,66.046,66.094,350177,0
2017-04-26,65.85,66.437,65.752,65.85,357435,0
2017-04-27,65.996,66.046,65.165,65.605,267407,0
2017-04-28,65.85,65.898,64.529,64.577,417191,0
2017-05-01,64.92,64.92,63.991,64.187,408465,0
2017-05-02,64.187,64.285,63.208,63.306,592907,0
2017-05-03,63.208,63.452,61.349,61.545,765699,0
2017-05-04,63.062,66.828,63.062,64.187,882255,0
2017-05-05,64.235,66.486,64.235,66.242,445512,0
2017-05-08,66.144,67.269,65.708,67.219,350734,0
2017-05-09,67.317,68.492,66.682,67.757,425707,0
2017-05-10,67.757,68.296,66.877,66.926,342417,0
2017-05-11,66.975,67.317,66.144,66.73,356412,0
2017-05-12,66.632,66.975,65.801,66.242,245116,0
2017-05-15,66.632,67.317,66.144,66.242,328707,0
2017-05-16,66.388,67.048,66.046,66.094,398388,0
2017-05-17,66.046,66.535,65.801,66.192,396360,0
2017-05-18,66.046,66.192,65.287,65.654,449312,0
2017-05-19,66.094,66.877,65.777,66.242,542378,0
2017-05-22,66.339,67.073,65.948,66.094,504878,0
2017-05-23,66.144,66.388,64.969,65.116,370475,0
2017-05-24,65.214,65.336,64.479,64.529,436021,0
2017-05-25,64.773,65.312,63.795,63.844,331675,0
2017-05-26,64.089,64.187,63.502,63.55,342976,0
2017-05-30,63.719,64.065,63.174,63.669,306317,0
2017-05-31,63.669,63.669,62.746,63.471,370294,0
2017-06-01,63.521,64.856,63.372,64.659,440543,0
2017-06-02,64.708,65.401,64.461,64.807,242699,0
2017-06-05,64.856,64.906,63.496,63.867,325625,0
2017-06-06,63.867,64.015,63.174,63.719,219450,0
2017-06-07,63.867,64.263,63.372,64.114,291736,0
2017-06-08,64.164,64.758,63.867,64.263,293285,0
2017-06-09,64.263,65.351,64.263,65.203,318335,0
2017-06-12,65.5,67.083,65.302,66.588,322513,0
2017-06-13,66.736,67.874,66.341,67.726,357333,0
2017-06-14,67.825,68.072,66.192,66.637,385787,0
2017-06-15,66.489,67.033,64.411,64.51,336623,0
2017-06-16,64.263,64.312,63.174,64.065,760871,0
2017-06-19,64.213,64.654,63.62,64.065,279443,0
2017-06-20,63.966,64.263,63.397,64.114,377511,0
2017-06-21,64.362,64.362,62.927,63.026,414850,0
2017-06-22,63.125,65.005,63.125,64.609,440871,0
2017-06-23,64.856,65.054,64.362,64.51,3355932,0
2017-06-26,64.609,65.697,64.263,65.549,368615,0
2017-06-27,65.994,66.192,65.129,65.153,406852,0
2017-06-28,65.648,66.143,64.807,64.856,285640,0
2017-06-29,64.856,65.697,64.609,64.906,371268,0
2017-06-30,64.955,65.351,64.263,64.609,340733,0
2017-07-03,64.807,66.39,64.609,65.994,231918,0
2017-07-05,65.846,65.994,63.818,64.51,418364,0
2017-07-06,64.51,64.906,63.818,64.312,648681,0
2017-07-07,64.461,64.856,63.422,64.856,347013,0
2017-07-10,64.807,66.44,64.411,65.697,364736,0
2017-07-11,65.895,66.786,65.203,66.538,303816,0
2017-07-12,66.885,67.379,65.994,66.291,331085,0
2017-07-13,66.341,66.341,65.351,65.648,270633,0
2017-07-14,65.945,66.242,65.599,65.697,265608,0
2017-07-17,65.945,66.835,65.895,66.291,265189,0
2017-07-18,66.192,66.192,65.005,65.796,272378,0
2017-07-19,65.697,66.44,65.549,66.093,210470,0
2017-07-20,66.044,66.736,65.846,66.588,319466,0
2017-07-21,67.132,67.775,66.39,67.775,351037,0
2017-07-24,67.825,68.122,67.478,67.874,316991,0
2017-07-25,68.418,69.309,68.171,68.418,451036,0
2017-07-26,68.27,68.616,67.775,68.22,493615,0
2017-07-27,68.765,68.765,67.874,68.418,304273,0
2017-07-28,68.418,68.814,68.023,68.369,283370,0
2017-07-31,68.468,68.765,68.171,68.319,403840,0
2017-08-01,68.517,68.666,68.047,68.319,462462,0
2017-08-02,67.874,68.715,67.731,68.27,286224,0
2017-08-03,68.22,68.319,67.528,67.528,382991,0
2017-08-04,67.825,67.825,66.835,67.182,277971,0
2017-08-07,67.281,67.775,66.835,67.083,354519,0
2017-08-08,66.687,66.687,64.51,65.648,835097,0
2017-08-09,65.5,65.895,64.312,64.362,448185,0
2017-08-10,64.51,64.609,63.075,63.075,311713,0
2017-08-11,63.026,63.57,62.086,63.273,387258,0
2017-08-14,63.323,63.579,62.729,63.422,386214,0
2017-08-15,63.323,63.422,62.63,63.174,296557,0
2017-08-16,63.273,63.768,63.026,63.521,231526,0
2017-08-17,63.323,63.867,63.075,63.323,335877,0
2017-08-18,63.174,63.644,62.878,63.422,317713,0
2017-08-21,63.372,64.362,63.323,64.263,296938,0
2017-08-22,64.461,65.203,64.461,64.906,267614,0
2017-08-23,64.906,66.736,64.659,65.747,368429,0
2017-08-24,65.747,65.895,65.104,65.796,185263,0
2017-08-25,66.143,67.231,65.994,66.885,227685,0
2017-08-28,67.033,67.874,67.033,67.478,343472,0
2017-08-29,67.182,67.8,66.637,67.33,232043,0
2017-08-30,67.3,67.5,66.3,66.35,257672,0
2017-08-31,66.65,67.05,66.4,66.8,279306,0
2017-09-01,66.95,68.2,66.75,67.8,274286,0
2017-09-05,67.8,68.4149,66.6,67.15,263081,0
2017-09-06,67.25,68,67.15,67.9,191083,0
2017-09-07,67.9,68.2,67.3,67.75,195296,0
2017-09-08,67.75,68,66.75,67.6,233152,0
2017-09-11,67.7,69.55,67.6,68.3,370576,0
2017-09-12,68.6,70.25,68.25,69.7,402666,0
2017-09-13,69.6,69.95,69.15,69.2,178686,0
2017-09-14,68.9,69.35,68.405,69,228192,0
2017-09-15,69,69.85,68.75,69.65,479472,0
2017-09-18,69.75,71,69.45,70.6,213697,0
2017-09-19,70.65,70.85,69.95,70.3,211469,0
2017-09-20,70.55,70.9,69.85,69.95,201250,0
2017-09-21,70.05,70.2,69.4,69.5,189786,0
2017-09-22,63.05,64.45,59.7197,60.1,2790592,0
2017-09-25,61.5,62.95,61.5,62.35,1171699,0
2017-09-26,62.2,62.6,61.75,62.35,1006755,0
2017-09-27,62.55,64.35,62.2,64.15,718308,0
2017-09-28,64,64.4,63.3,64.4,375214,0
2017-09-29,64.5,65.45,64.1218,64.9,434719,0
2017-10-02,65.85,66.25,65,65.95,566738,0
2017-10-03,65.95,66.4,65.3,66.2,561197,0
2017-10-04,66.5,67.05,66.2,66.25,289229,0
2017-10-05,66.55,67.9,66.45,67.15,389596,0
2017-10-06,67.15,67.35,66.25,66.3,352444,0
2017-10-09,66.3,66.65,65,65.3,374876,0
2017-10-10,65.75,66.45,65.75,66.1,379811,0
2017-10-11,66.25,66.85,65.6977,66.4,382566,0
2017-10-12,66.4,67,66.09,66.4,155475,0
2017-10-13,66.85,66.9,66.1,66.65,292125,0
2017-10-16,66.85,66.85,65.85,65.95,328212,0
2017-10-17,65.8,65.9,65.15,65.75,342162,0
2017-10-18,66,66.55,65.3,65.3,295210,0
2017-10-19,65.3,65.3,64.1,64.7,415737,0
2017-10-20,65.15,65.55,64.5,65.35,491967,0
2017-10-23,65.6,66,65.35,65.95,213109,0
2017-10-24,66,67.6,65.875,67.2,236733,0
2017-10-25,67.25,67.25,65.95,66.9,182540,0
2017-10-26,67.1,67.1,66.4,66.85,213496,0
2017-10-27,66.8,66.85,65.95,66.25,352732,0
2017-10-30,65.775,66.45,65.55,66.25,380421,0
2017-10-31,65.5,66.05,64.1,65.6,609903,0
2017-11-01,66.65,67.35,65.35,65.6,502227,0
2017-11-02,65.9,66.35,65.7,66,542932,0
2017-11-03,65.9,65.995,65.45,65.75,329067,0
2017-11-06,66.2,66.3824,65.9,66,280171,0
2017-11-07,66,66.35,65.9,66.3,422814,0
2017-11-08,66.15,66.25,65.55,66.05,289379,0
2017-11-09,65.6,66.11,65.45,65.8,244684,0
2017-11-10,65.95,66.1,65.6,66.05,381919,0
