Date,Open,High,Low,Close,Volume,OpenInt
2006-06-15,30.504,30.504,30.417,30.417,120053,0
2006-07-07,39.163,44.388,36.397,36.725,132536,0
2006-07-10,38.293,38.381,35.709,38.381,42116,0
2006-07-11,38.389,38.389,38.206,38.293,64436,0
2006-07-12,38.51,38.51,38.338,38.51,27726,0
2006-07-13,38.729,40.034,37.79,38.164,47494,0
2006-07-14,37.918,38.51,37.424,37.856,9265,0
2006-07-17,38.293,38.293,37.849,37.856,8190,0
2006-07-18,38.075,38.075,37.206,37.467,8603,0
2006-07-19,37.764,37.856,37.424,37.424,19537,0
2006-07-20,37.616,37.641,37.597,37.597,1627,0
2006-07-21,37.641,38.206,37.3,37.3,57929,0
2006-07-24,37.625,40.138,37.163,38.729,3066,0
2006-07-25,37.405,39.163,37.405,38.293,10970,0
2006-07-26,38.075,38.293,37.424,37.424,4484,0
2006-07-27,37.641,37.641,37.424,37.424,405,0
2006-07-28,38.293,38.293,38.276,38.285,349,0
2006-07-31,37.206,37.206,35.902,36.552,11208,0
2006-08-01,36.552,38.293,36.334,36.552,47683,0
2006-08-02,36.552,36.561,36.293,36.293,23435,0
2006-08-03,36.116,36.98,35.702,36.552,124318,0
2006-08-04,36.552,36.768,36.116,36.116,118809,0
2006-08-07,35.769,36.116,35.684,35.985,16737,0
2006-08-08,35.902,36.116,35.684,35.857,150408,0
2006-08-09,35.857,35.857,35.466,35.466,901,0
2006-08-10,35.802,35.802,35.412,35.412,2747,0
2006-08-11,35.246,35.246,34.795,34.846,16487,0
2006-08-14,39.163,39.163,34.446,34.724,15397,0
2006-08-15,34.724,34.724,34.378,34.378,1608,0
2006-08-16,34.813,34.813,33.856,33.856,1726,0
2006-08-17,34.987,34.987,33.516,34.011,20274,0
2006-08-18,34.813,35.684,33.941,34.011,10344,0
2006-08-21,33.941,33.941,33.941,33.941,918,0
2006-08-22,35.684,35.684,34.159,34.159,688,0
2006-08-23,34.813,34.813,33.941,34.708,3755,0
2006-08-24,33.42,33.856,32.211,33.071,41146,0
2006-08-25,33.071,33.071,33.028,33.028,1148,0
2006-08-28,32.853,33.071,32.853,32.986,1839,0
2006-08-29,33.941,33.941,32.986,32.986,3791,0
2006-08-30,33.932,33.932,32.986,32.986,2874,0
2006-08-31,33.028,33.071,31.765,32.923,159477,0
2006-09-01,33.071,33.559,32.896,32.896,6671,0
2006-09-05,32.863,33.453,32.863,33.453,349,0
2006-09-06,33.097,33.097,33.071,33.071,1726,0
2006-09-07,33.071,33.159,33.071,33.097,1734,0
2006-09-08,33.497,33.828,32.636,32.853,42750,0
2006-09-11,32.87,32.87,32.636,32.636,1267,0
2006-09-12,33.941,33.941,32.853,32.853,3216,0
2006-09-13,32.724,32.967,32.559,32.853,21190,0
2006-09-14,33.488,33.488,32.906,33.045,349,0
2006-09-15,33.097,33.673,32.688,33.507,47977,0
2006-09-18,33.699,34.813,33.699,33.819,175780,0
2006-09-19,33.81,33.81,33.784,33.784,458,0
2006-09-20,33.636,33.636,33.377,33.488,64765,0
2006-09-21,33.932,34.446,33.74,34.098,404903,0
2006-09-22,34.202,35.36,34.159,34.159,17335,0
2006-09-25,34.368,34.378,34.03,34.159,212340,0
2006-09-26,34.593,34.647,34.159,34.202,109798,0
2006-09-27,34.168,35.029,34.168,35.029,198007,0
2006-09-28,34.813,36.309,34.717,36.3,291128,0
2006-09-29,36.334,38.928,36.334,38.589,177469,0
2006-10-02,39.163,39.321,37.947,38.249,56994,0
2006-10-03,37.865,39.599,37.424,38.084,76396,0
2006-10-04,38.293,38.293,37.424,37.856,65318,0
2006-10-05,37.641,39.163,37.424,38.119,490781,0
2006-10-06,38.928,38.928,37.841,37.998,35142,0
2006-10-09,37.424,39.816,37.424,38.772,12616,0
2006-10-10,39.163,40.235,38.883,39.234,228694,0
2006-10-11,39.163,39.381,38.746,39.163,412876,0
2006-10-12,39.163,39.599,39.163,39.329,64978,0
2006-10-13,39.947,40.902,39.452,39.599,129806,0
2006-10-16,40.027,40.504,40.027,40.252,35598,0
2006-10-17,40.521,40.887,40.182,40.208,27661,0
2006-10-18,40.33,40.521,40.043,40.521,68650,0
2006-10-19,40.565,40.565,40.216,40.555,30516,0
2006-10-20,40.902,40.991,40.381,40.381,6615,0
2006-10-23,40.704,40.895,40.051,40.764,71362,0
2006-10-24,40.764,41.253,40.339,40.902,147113,0
2006-10-25,41.338,41.338,40.902,41.164,27271,0
2006-10-26,40.974,41.444,40.902,41.123,60054,0
2006-10-27,41.61,41.61,41.035,41.123,21642,0
2006-10-30,41.419,41.775,41.052,41.296,30463,0
2006-10-31,41.729,41.729,40.644,41.114,63739,0
2006-11-01,41.775,41.775,41.347,41.513,106807,0
2006-11-02,41.775,41.81,41.164,41.391,95862,0
2006-11-03,41.81,41.912,41.164,41.912,53757,0
2006-11-06,41.644,42.104,41.644,41.994,113975,0
2006-11-07,42.445,42.445,41.994,42.428,221259,0
2006-11-08,42.645,42.645,42.235,42.428,49997,0
2006-11-09,42.844,42.844,42.149,42.202,17802,0
2006-11-10,43.079,43.079,42.27,42.428,15812,0
2006-11-13,42.568,42.645,42.478,42.593,4892,0
2006-11-14,42.915,44.003,42.385,43.733,170185,0
2006-11-15,43.733,43.853,42.645,42.861,288170,0
2006-11-16,43.515,43.515,42.993,43.167,66411,0
2006-11-17,43.133,43.167,42.896,43.167,32875,0
2006-11-20,43.62,43.62,43.035,43.167,105198,0
2006-11-21,43.515,44.256,43.287,44.256,526827,0
2006-11-22,44.299,47.431,44.299,46.911,409320,0
2006-11-24,47.868,47.918,47.343,47.657,25758,0
2006-11-27,47.953,47.953,47.258,47.3,100286,0
2006-11-28,47.3,47.711,46.736,47.431,24480,0
2006-11-29,47.475,49.894,47.475,49.6,121790,0
2006-11-30,49.198,49.609,48.693,49.609,74948,0
2006-12-01,49.293,49.493,49.216,49.258,22237,0
2006-12-04,49.329,49.329,48.364,49.172,20391,0
2006-12-05,48.954,48.954,48.546,48.65,49895,0
2006-12-06,48.364,49.65,48.364,49.65,151746,0
2006-12-07,49.867,49.884,49.398,49.884,21399,0
2006-12-08,48.736,52.566,48.736,51.871,71577,0
2006-12-11,51.871,53.984,51.871,53.95,62735,0
2006-12-12,54.046,54.175,52.227,53.785,22858,0
2006-12-13,54.14,54.14,53.097,53.097,8125,0
2006-12-14,53.27,54.697,53.087,53.49,172194,0
2006-12-15,54.828,54.828,53.758,53.959,47468,0
2006-12-18,53.959,53.959,53.707,53.723,2939,0
2006-12-19,53.654,53.654,52.348,52.348,33913,0
2006-12-20,52.236,52.939,51.564,51.59,70840,0
2006-12-21,51.462,51.462,49.609,49.624,14737,0
2006-12-22,49.519,49.712,48.364,48.484,12410,0
2006-12-26,47.868,47.868,47.214,47.648,16253,0
2006-12-27,47.36,49.172,47.36,49.085,35479,0
2006-12-28,48.431,49.329,48.431,49.207,12500,0
2006-12-29,49.066,49.573,48.388,48.719,32582,0
2007-01-03,51.333,51.341,49.877,50.905,16722,0
2007-01-04,50.914,51.261,50.914,51.069,41445,0
2007-01-05,50.294,50.764,50.294,50.606,28122,0
2007-01-08,50.485,50.485,49.765,50.13,15014,0
2007-01-09,50.042,50.606,49.609,50.606,13386,0
2007-01-10,50.321,50.999,49.867,50.924,17543,0
2007-01-11,50.956,51.608,50.886,51.564,17598,0
2007-01-12,51.781,52.696,51.679,52.348,258491,0
2007-01-16,52.601,52.654,52.121,52.219,70737,0
2007-01-17,52.147,52.722,51.581,52,71752,0
2007-01-18,51.871,53.087,51.871,52.627,216046,0
2007-01-19,52.566,52.739,52.303,52.654,288585,0
2007-01-22,52.609,52.609,50.697,50.886,147713,0
2007-01-23,50.914,53.663,50.523,53.253,596913,0
2007-01-24,53.307,56.257,52.766,55.638,137989,0
2007-01-25,55.299,55.308,54.08,54.455,190179,0
2007-01-26,53.332,56.196,53.307,55.647,3331701,0
2007-01-29,56.569,57.048,55.308,56.187,1067724,0
2007-01-30,56.082,56.962,55.7,56.814,638728,0
2007-01-31,56.483,57.858,56.378,57.839,263183,0
2007-02-01,58.659,59.051,58.076,58.806,510212,0
2007-02-02,58.406,58.998,57.829,58.242,317608,0
2007-02-05,58.77,58.886,58.136,58.796,244045,0
2007-02-06,59.102,61.26,58.712,60.991,481124,0
2007-02-07,60.921,61.609,60.067,61.356,350496,0
2007-02-08,61.443,62.052,60.216,60.981,219583,0
2007-02-09,60.981,62.166,60.981,61.792,230668,0
2007-02-12,62.211,64.662,62.211,64.506,340673,0
2007-02-13,65.708,66.752,65.273,65.837,764273,0
2007-02-14,65.837,67.014,64.809,65.299,126083,0
2007-02-15,65.892,65.892,63.784,64.149,100916,0
2007-02-16,64.61,64.61,62.591,63.244,65320,0
2007-02-20,63.427,63.671,62.052,63.307,83086,0
2007-02-21,63.027,63.079,61.435,62.616,104049,0
2007-02-22,62.469,63.382,62.139,62.834,265039,0
2007-02-23,62.923,63.532,62.13,63.227,114850,0
2007-02-26,63.916,63.916,62.277,63.125,101897,0
2007-02-27,62.019,62.019,57.91,58.595,205122,0
2007-02-28,59.571,59.571,57.154,58.902,177208,0
2007-03-01,57.371,61.792,57.005,61.303,100952,0
2007-03-02,61.33,61.382,58.778,59.19,57350,0
2007-03-05,57.91,59.928,57.91,58.329,48553,0
2007-03-06,58.787,60.685,58.787,60.565,118222,0
2007-03-07,59.956,61.052,59.773,60.894,131138,0
2007-03-08,61.695,62.634,60.938,61.269,114030,0
2007-03-09,61.443,62.46,61.139,61.356,68321,0
2007-03-12,61.147,63.846,61.147,62.67,111707,0
2007-03-13,64.542,64.542,60.016,60.25,78215,0
2007-03-14,60.731,62.871,60.731,62.469,101617,0
2007-03-15,62.234,63.854,62.234,62.932,48364,0
2007-03-16,62.367,63.392,62.367,62.984,92376,0
2007-03-19,63.315,63.662,62.625,63.446,76905,0
2007-03-20,63.846,63.846,62.401,62.661,33384,0
2007-03-21,62.661,63.2,62.052,62.881,62645,0
2007-03-22,63.096,63.323,62.576,63.323,82802,0
2007-03-23,63.341,64.962,63.096,64.962,97471,0
2007-03-26,65.264,66.413,64.836,65.96,69761,0
2007-03-27,65.802,67.014,65.273,65.344,142713,0
2007-03-28,64.969,66.481,64.969,66.316,91595,0
2007-03-29,66.141,66.595,65.856,66.578,115273,0
2007-03-30,66.568,67.884,65.96,67.884,49444,0
2007-04-02,67.927,69.84,67.927,69.145,67559,0
2007-04-03,70.016,70.016,69.137,69.633,46246,0
2007-04-04,69.973,69.973,69.075,69.589,69886,0
2007-04-05,69.389,69.989,69.224,69.301,24946,0
2007-04-09,69.075,69.624,69.075,69.181,44568,0
2007-04-10,69.624,69.703,68.927,69.589,26595,0
2007-04-11,69.807,69.858,69.224,69.565,36573,0
2007-04-12,69.624,70.494,68.424,68.691,208682,0
2007-04-13,67.823,69.582,67.76,69.363,93899,0
2007-04-16,69.234,69.346,68.7,68.841,43503,0
2007-04-17,68.841,69.474,67.717,67.797,35989,0
2007-04-18,67.127,67.545,66.258,67.545,84118,0
2007-04-19,66.804,67.222,65.492,66.935,37233,0
2007-04-20,67.355,70.069,66.316,69.858,187729,0
2007-04-23,69.781,70.146,69.283,69.624,114304,0
2007-04-24,69.399,69.721,68.144,68.945,33310,0
2007-04-25,68.284,70.494,68.284,70.494,144182,0
2007-04-26,70.494,71.329,70.277,70.877,84654,0
2007-04-27,71.242,71.817,69.919,70.146,59878,0
2007-04-30,70.146,70.478,68.085,68.406,72152,0
2007-05-01,68.067,68.572,66.926,68.317,42261,0
2007-05-02,67.657,70.303,67.657,69.753,89377,0
2007-05-03,70.494,71.242,68.067,70.494,34317,0
2007-05-04,70.232,71.756,70.232,71.148,20413,0
2007-05-07,73.565,74.986,72.227,73.148,175424,0
2007-05-08,72.913,74.038,71.801,74.038,97118,0
2007-05-09,73.931,74.629,73.157,74.305,50886,0
2007-05-10,74.976,77.665,74.679,74.801,392318,0
2007-05-11,75.03,77.561,74.697,77.179,356211,0
2007-05-14,77.361,77.361,75.898,76.543,200802,0
2007-05-15,73.967,74.088,67.692,69.205,457770,0
2007-05-16,67.684,68.581,65.865,66.276,456942,0
2007-05-17,66.266,68.153,65.316,67.291,284276,0
2007-05-18,67.072,67.838,66.413,66.683,355156,0
2007-05-21,66.258,66.7,65.133,65.473,184312,0
2007-05-22,65.217,65.7,63.854,64.628,263710,0
2007-05-23,64.854,65.969,64.854,65.17,396116,0
2007-05-24,64.943,65.603,62.277,62.951,230860,0
2007-05-25,62.487,64.444,62.487,63.532,290246,0
2007-05-29,63.523,65.847,63.106,65.019,219123,0
2007-05-30,64.778,65.492,64.349,65.429,165617,0
2007-05-31,65.185,67.666,65.185,66.361,387006,0
2007-06-01,66.761,67.005,64.568,65.17,126414,0
2007-06-04,64.819,66.561,64.819,66.141,69788,0
2007-06-05,66.307,66.568,65.368,65.534,59723,0
2007-06-06,65.447,66.352,63.959,64.497,98131,0
2007-06-07,64.131,65.185,63.705,64.158,106839,0
2007-06-08,63.924,65.037,63.924,64.359,160522,0
2007-06-11,64.836,65.17,63.897,64.653,57546,0
2007-06-12,64.42,64.453,63.008,63.601,102421,0
2007-06-13,63.472,64.619,63.401,64.403,68089,0
2007-06-14,64.228,66.141,63.689,65.299,112315,0
2007-06-15,65.96,66.118,65.185,65.492,186893,0
2007-06-18,65.785,66.221,64.969,65.359,137803,0
2007-06-19,65.934,69.816,65.917,69.474,404824,0
2007-06-20,69.964,70.738,68.945,69.145,441832,0
2007-06-21,69.441,69.624,66.621,66.951,501582,0
2007-06-22,66.858,67.144,65.5,65.5,2215108,0
2007-06-25,65.534,66.568,64.636,65.865,262641,0
2007-06-26,65.943,65.943,62.871,63.523,215233,0
2007-06-27,62.774,65.455,61,64.907,185790,0
2007-06-28,65.019,65.455,63.323,63.696,69707,0
2007-06-29,64.061,64.271,62.905,63.427,140790,0
2007-07-02,63.593,67.188,63.593,65.793,378530,0
2007-07-03,65.837,67.031,64.75,66.448,76918,0
2007-07-05,66.266,67.569,65.692,67.432,163674,0
2007-07-06,67.632,68.076,67.1,67.884,80370,0
2007-07-09,67.884,68.144,66.49,67.545,302951,0
2007-07-10,67.447,67.918,66.464,66.526,235892,0
2007-07-11,66.49,67.387,66.118,67.36,214669,0
2007-07-12,69.346,69.614,66.612,66.935,511525,0
2007-07-13,66.544,68.754,66.517,68.11,308371,0
2007-07-16,68.231,68.259,64.969,65.969,201095,0
2007-07-17,65.376,67.36,64.992,65.551,318342,0
2007-07-18,65.316,66.396,64.845,66.012,231952,0
2007-07-19,67.197,67.197,65.734,66.621,230497,0
2007-07-20,66.473,66.708,65.725,66.44,196825,0
2007-07-23,66.324,66.743,65.447,66.281,93974,0
2007-07-24,65.883,66.7,65.029,65.046,153543,0
2007-07-25,65.393,65.393,62.541,63.924,200642,0
2007-07-26,62.792,63.125,58.676,59.216,506679,0
2007-07-27,59.127,60.921,58.667,59.172,340202,0
2007-07-30,59.928,59.928,57.765,58.815,317284,0
2007-07-31,59.618,60.373,58.651,58.751,211383,0
2007-08-01,58.529,59.258,55.595,56.578,331602,0
2007-08-02,56.326,57.544,54.785,55.683,396429,0
2007-08-03,55.543,56.542,52.219,52.515,453509,0
2007-08-06,53.828,53.914,52.045,52.688,281878,0
2007-08-07,52.219,53.176,51.017,52.739,436795,0
2007-08-08,53.168,54.638,52.271,54.131,559542,0
2007-08-09,53.88,53.88,49.016,50.451,433023,0
2007-08-10,49.016,50.843,45.909,50.376,649874,0
2007-08-13,51.827,52.906,50.523,51.035,300633,0
2007-08-14,55.438,56.866,53.959,54.56,1257318,0
2007-08-15,55.56,57.353,54.065,55.35,802720,0
2007-08-16,55.568,56.359,51.372,54.49,527136,0
2007-08-17,56.518,59.234,53.819,54.671,603780,0
2007-08-20,53.941,55.994,53.401,54.14,410204,0
2007-08-21,53.567,54.428,52.113,53.087,736679,0
2007-08-22,54.358,55.69,53.513,54.421,644418,0
2007-08-23,55.062,57.553,54.289,55.507,572656,0
2007-08-24,55.647,59.007,55.245,58.796,389050,0
2007-08-27,59.162,60.731,57.458,58.283,225781,0
2007-08-28,58.013,58.667,56.134,56.292,172171,0
2007-08-29,56.751,58.834,56.292,58.521,114668,0
2007-08-30,58.337,59.075,57.265,57.839,171494,0
2007-08-31,58.806,59.684,57.875,59.11,163828,0
2007-09-04,59.093,60.956,58.796,60.165,256241,0
2007-09-05,60.329,60.781,59.311,60.45,350021,0
2007-09-06,60.747,60.921,60.077,60.241,161043,0
2007-09-07,59.293,59.449,56.874,57.597,141556,0
2007-09-10,58.778,58.778,55.638,57.204,190229,0
2007-09-11,57.708,58.31,57.081,57.987,115485,0
2007-09-12,57.875,59.025,57.204,58.58,136736,0
2007-09-13,58.868,60.241,57.805,58.918,242899,0
2007-09-14,58.093,60.583,58.058,59.893,183282,0
2007-09-17,60.565,60.642,57.7,58.251,147906,0
2007-09-18,58.787,60.747,57.901,60.676,244389,0
2007-09-19,61.6,62.992,60.642,62.55,268618,0
2007-09-20,62.314,63.244,61.914,62.774,232186,0
2007-09-21,63.28,63.767,62.158,63.637,284382,0
2007-09-24,63.794,63.846,61.713,62.608,171062,0
2007-09-25,62.086,62.661,61.801,62.479,138146,0
2007-09-26,62.774,63.2,61.53,62.086,123994,0
2007-09-27,62.479,62.724,61.485,62.724,151613,0
2007-09-28,62.661,63.192,61.348,61.419,99205,0
2007-10-01,61.356,62.487,61.26,61.749,217291,0
2007-10-02,61.792,62.714,61.792,62.625,86497,0
2007-10-03,64.787,66.987,64.436,66.917,688541,0
2007-10-04,66.865,66.865,65.291,66.125,245884,0
2007-10-05,65.993,67.36,65.594,67.24,226724,0
2007-10-08,67.24,67.24,64.662,65.7,182731,0
2007-10-09,65.682,67.031,64.962,66.917,181468,0
2007-10-10,66.403,67.569,65.09,66.118,153585,0
2007-10-11,67.04,67.04,63.593,64.551,232781,0
2007-10-12,64.809,66.324,63.967,65.883,107887,0
2007-10-15,65.892,66.935,65.892,66.553,133458,0
2007-10-16,66.578,66.84,64.671,64.836,150536,0
2007-10-17,65.856,66.831,64.653,66.066,184066,0
2007-10-18,66.118,66.987,65.429,66.141,229128,0
2007-10-19,66.141,68.006,64.08,64.149,238592,0
2007-10-22,63.289,64.881,62.576,64.149,147971,0
2007-10-23,64.619,66.195,64.324,65.883,144169,0
2007-10-24,65.551,65.802,64.331,65.344,116567,0
2007-10-25,65.752,65.953,64.411,65.673,77137,0
2007-10-26,66.735,67.77,65.17,65.953,105928,0
2007-10-29,66.168,67.666,65.761,66.168,156472,0
2007-10-30,65.761,65.761,64.488,64.542,98992,0
2007-10-31,64.992,66.49,64.488,65.953,136917,0
2007-11-01,64.925,65.692,63.088,63.436,240127,0
2007-11-02,64.854,64.854,62.286,63.409,127793,0
2007-11-05,63.549,63.549,61.539,62.394,94934,0
2007-11-06,62.741,63.784,61.26,63.227,183392,0
2007-11-07,62.252,63.235,60.049,60.4,176183,0
2007-11-08,61.06,62.707,57.344,60.747,228800,0
2007-11-09,60.538,60.809,58.545,59.144,195943,0
2007-11-12,59.477,60.346,57.405,57.674,220533,0
2007-11-13,58.852,60.842,57.773,60.616,215260,0
2007-11-14,65.117,65.117,62.043,62.442,556179,0
2007-11-15,62.661,62.661,60.112,61.173,379034,0
2007-11-16,60.921,61.783,60.067,61.495,301800,0
2007-11-19,60.669,60.904,59.234,59.782,160376,0
2007-11-20,59.426,61.539,59.007,60.182,134855,0
2007-11-21,59.71,60.921,59.701,60.441,110125,0
2007-11-23,60.913,61.792,60.147,61.757,64728,0
2007-11-26,61.619,62.001,59.398,60.529,130459,0
2007-11-27,61.792,61.792,58.467,59.426,139340,0
2007-11-28,60.26,61.792,59.181,61.419,243859,0
2007-11-29,61.392,62.584,61.139,61.52,168540,0
2007-11-30,62.608,63.298,61.235,61.914,195841,0
2007-12-03,62.425,62.531,61.173,61.749,244946,0
2007-12-04,60.93,62.052,60.921,61.792,297106,0
2007-12-05,62.759,62.792,61.112,62.086,387451,0
2007-12-06,62.541,63.705,61.348,63.655,154350,0
2007-12-07,63.671,64.845,63.463,63.776,79104,0
2007-12-10,63.863,64.324,62.139,63.776,132855,0
2007-12-11,64.497,65.856,63.341,63.357,553080,0
2007-12-12,66.473,66.473,62.958,64.176,239307,0
2007-12-13,63.532,64.897,63.096,64.836,156783,0
2007-12-14,63.818,64.76,63.166,64.533,177028,0
2007-12-17,64.002,65.299,64.002,64.212,184154,0
2007-12-18,64.568,65.273,63.593,65.046,189596,0
2007-12-19,64.794,65.359,64.055,65.255,117360,0
2007-12-20,65.5,66.917,64.551,66.917,281521,0
2007-12-21,67.893,68.615,66.683,68.553,305123,0
2007-12-24,68.868,70.277,68.762,69.797,68683,0
2007-12-26,69.101,70.128,68.59,70.128,145485,0
2007-12-27,70.112,70.112,67.526,67.884,128620,0
2007-12-28,68.754,69.467,68.03,69.007,143957,0
2007-12-31,68.989,69.346,67.666,69.172,306509,0
2008-01-02,69.484,69.484,66.648,67.778,301378,0
2008-01-03,67.675,67.684,65.638,66.865,265314,0
2008-01-04,65.734,67.212,64.359,65.011,196867,0
2008-01-07,65.682,65.682,61.931,63.532,345735,0
2008-01-08,63.705,65.236,60.556,61.139,387927,0
2008-01-09,60.921,61.425,57.969,60.26,329499,0
2008-01-10,58.77,62.817,58.77,62.55,345119,0
2008-01-11,61.931,62.217,60.651,61.549,263692,0
2008-01-14,61.827,61.827,60.426,61.217,264714,0
2008-01-15,60.12,61.112,58.162,58.415,317924,0
2008-01-16,57.616,59.59,57.379,57.691,276703,0
2008-01-17,57.691,57.891,54.159,54.777,474266,0
2008-01-18,54.759,56.238,54.211,54.656,342202,0
2008-01-22,52.88,54.123,52.08,53.193,344289,0
2008-01-23,51.845,53.087,49.319,53.019,444127,0
2008-01-24,53.437,55.69,53.437,54.663,194196,0
2008-01-25,55.445,55.847,53.141,53.785,109431,0
2008-01-28,53.159,55.42,53.159,55.229,158810,0
2008-01-29,55.7,55.875,54.323,55.222,108762,0
2008-01-30,54.804,55.7,54.306,54.828,241712,0
2008-01-31,53.803,56.632,53.803,55.664,277754,0
2008-02-01,55.961,57.765,55.273,57.249,209590,0
2008-02-04,57.326,58.721,57.022,57.517,161717,0
2008-02-05,57.736,57.736,55.785,55.952,267387,0
2008-02-06,56.501,57.727,55.621,55.655,181849,0
2008-02-07,55.611,56.692,54.638,55.098,213302,0
2008-02-08,54.855,56.733,54.855,55.683,189634,0
2008-02-11,55.7,56.534,54.942,55.821,184726,0
2008-02-12,56.134,57.517,55.168,55.821,186540,0
2008-02-13,56.351,58.153,55.769,58.153,182411,0
2008-02-14,58.17,59.834,57.708,58.686,257121,0
2008-02-15,58.537,60.441,57.969,59.65,350901,0
2008-02-19,63.574,67.605,62.01,62.634,1169982,0
2008-02-20,63.184,65.7,62.487,65.117,725978,0
2008-02-21,65.875,65.875,61.722,62.652,432778,0
2008-02-22,62.625,64.212,60.921,63.794,442679,0
2008-02-25,63.827,66.03,61.878,65.761,270364,0
2008-02-26,63.455,68.31,63.455,66.978,757837,0
2008-02-27,67.1,68.36,66.578,67.596,325123,0
2008-02-28,66.195,68.03,66.159,67.336,274157,0
2008-02-29,66.352,66.89,62.942,63.837,332033,0
2008-03-03,63.749,65.559,63.532,65.117,259826,0
2008-03-04,63.794,66.621,63.739,65.96,283709,0
2008-03-05,65.656,67.014,64.681,66.118,278244,0
2008-03-06,66.012,67.692,65.647,65.708,210899,0
2008-03-07,65.264,66.629,63.532,63.628,267867,0
2008-03-10,63.532,63.916,61.12,61.269,284291,0
2008-03-11,62.217,64.115,61.819,64.011,227147,0
2008-03-12,64.395,64.533,62.688,64.028,286159,0
2008-03-13,63.052,65.761,62.826,65.344,321911,0
2008-03-14,66.039,66.039,62.019,62.401,302206,0
2008-03-17,61.235,62.576,60.12,61.199,206037,0
2008-03-18,62.792,63.924,61.81,63.784,265043,0
2008-03-19,64.131,64.827,59.938,59.938,315408,0
2008-03-20,59.826,60.25,58.127,59.467,587071,0
2008-03-24,59.826,62.113,59.118,60.887,366581,0
2008-03-25,60.809,62.104,60.382,61.026,300591,0
2008-03-26,61.026,61.026,60.216,60.669,221140,0
2008-03-27,60.974,61.348,60.182,60.391,212531,0
2008-03-28,60.19,61.485,60.049,60.294,141096,0
2008-03-31,59.408,61.069,59.353,60.311,295531,0
2008-04-01,59.902,61.12,58.702,60.981,176705,0
2008-04-02,60.851,60.851,58.998,59.983,205977,0
2008-04-03,59.553,61.6,59.435,60.731,152379,0
2008-04-04,60.529,63.157,60.329,62.225,212935,0
2008-04-07,63.062,64.359,61.792,62.184,182843,0
2008-04-08,61.81,63.489,61.173,62.33,133541,0
2008-04-09,62.531,63.366,61.695,61.895,107733,0
2008-04-10,62.001,62.541,61.235,61.566,148491,0
2008-04-11,61.226,61.834,58.712,59.719,180531,0
2008-04-14,59.571,59.571,58.269,58.329,129496,0
2008-04-15,58.622,59.102,57.657,58.902,129804,0
2008-04-16,59.362,60.459,59.044,60.346,273842,0
2008-04-17,59.965,60.459,59.234,60.329,104603,0
2008-04-18,61.269,61.269,60.157,60.632,153317,0
2008-04-21,60.26,60.694,59.19,60.556,110956,0
2008-04-22,59.902,60.694,59.626,60.199,207734,0
2008-04-23,60.138,60.913,58.651,59.529,220301,0
2008-04-24,59.676,59.946,58.103,58.605,256496,0
2008-04-25,58.642,59.284,58.049,58.944,172227,0
2008-04-28,59.311,60.165,58.31,59.484,258872,0
2008-04-29,59.311,60.339,58.632,59.216,263225,0
2008-04-30,59.449,60.26,58.223,59.727,376550,0
2008-05-01,59.553,59.65,58.844,59.242,287609,0
2008-05-02,59.609,60.241,58.521,58.979,353645,0
2008-05-05,58.91,60.382,58.721,60.207,230181,0
2008-05-06,60.529,61.86,59.858,61.676,153617,0
2008-05-07,66.039,66.544,63.175,64.349,1020877,0
2008-05-08,61.966,63.427,56.524,57.517,1794789,0
2008-05-09,58.153,58.902,57.057,58.319,921116,0
2008-05-12,58.91,58.91,57.005,57.441,640781,0
2008-05-13,57.405,57.405,55.552,55.976,958524,0
2008-05-14,55.976,56.85,55.976,56.187,570689,0
2008-05-15,56.292,57.213,55.933,56.282,399031,0
2008-05-16,56.282,56.649,55.35,56.578,453531,0
2008-05-19,56.569,57.005,56.134,56.369,352719,0
2008-05-20,56.229,56.457,55.49,56.266,159603,0
2008-05-21,56.448,57.432,55.483,55.517,265136,0
2008-05-22,55.429,56.916,54.464,54.828,408091,0
2008-05-23,55.03,55.683,54.073,54.838,241839,0
2008-05-27,55.299,55.299,54.395,55.04,168168,0
2008-05-28,55.047,56.569,54.533,56.569,290743,0
2008-05-29,56.395,56.467,55.499,55.7,192914,0
2008-05-30,55.718,56.066,55.299,55.829,224842,0
2008-06-02,56.524,56.524,55.273,55.952,175032,0
2008-06-03,56.292,56.317,54.785,55.055,327590,0
2008-06-04,54.828,55.317,54.23,54.838,307741,0
2008-06-05,54.473,56.962,54.455,56.857,414633,0
2008-06-06,56.378,56.882,55.726,55.785,402728,0
2008-06-09,58.013,58.013,55.785,55.9,475362,0
2008-06-10,55.709,58.642,55.709,58.259,623340,0
2008-06-11,58.058,58.136,55.429,55.726,563746,0
2008-06-12,56.013,56.013,54.09,54.332,367149,0
2008-06-13,54.603,55.134,53.81,55.081,347980,0
2008-06-16,54.412,54.689,54.002,54.438,343892,0
2008-06-17,54.395,54.716,53.984,54.175,348594,0
2008-06-18,54.22,54.386,52.802,53.15,370280,0
2008-06-19,53.01,53.482,52.313,53.437,459767,0
2008-06-20,53.28,53.307,51.896,52.739,452471,0
2008-06-23,52.853,53.401,52.211,52.348,241504,0
2008-06-24,52.062,52.219,50.706,50.964,438180,0
2008-06-25,50.914,51.498,49.233,50.466,388089,0
2008-06-26,50.12,50.458,48.3,48.936,254884,0
2008-06-27,48.918,48.954,47.543,47.832,830012,0
2008-06-30,47.536,47.719,46.326,46.586,402569,0
2008-07-01,46.186,46.593,44.681,45.882,447112,0
2008-07-02,45.012,45.769,42.887,42.96,771264,0
2008-07-03,42.993,43.942,42.645,43.011,257755,0
2008-07-07,43.035,44.506,42.435,43.698,643515,0
2008-07-08,43.89,44.768,41.279,44.159,694422,0
2008-07-09,44.289,45.037,42.687,42.687,642851,0
2008-07-10,42.714,43.375,41.775,42.584,637931,0
2008-07-11,42.286,42.723,41.217,41.67,768995,0
2008-07-14,42.094,42.993,42.035,42.385,875818,0
2008-07-15,42.428,42.558,41.191,41.81,291298,0
2008-07-16,42.053,44.186,42.053,44.036,376327,0
2008-07-17,44.036,45.055,43.035,43.661,519099,0
2008-07-18,43.488,44.238,42.576,42.96,416964,0
2008-07-21,43.272,44.082,43.089,43.872,221799,0
2008-07-22,42.349,43.661,42.112,43.524,241456,0
2008-07-23,43.549,46.491,41.861,45.195,452286,0
2008-07-24,45.219,45.412,43.412,43.777,351833,0
2008-07-25,44.099,44.907,43.306,44.637,212077,0
2008-07-28,44.378,45.508,43.949,45.474,382372,0
2008-07-29,45.681,47.067,45.638,46.727,393105,0
2008-07-30,47.004,47.676,45.828,46.96,312064,0
2008-07-31,46.395,46.674,45.361,45.909,281252,0
2008-08-01,46.212,46.212,43.949,45.03,180499,0
2008-08-04,45.099,45.237,43.272,43.445,390858,0
2008-08-05,44.012,44.331,42.887,43.629,472228,0
2008-08-06,43.237,44.299,43.237,44.055,318742,0
2008-08-07,40.688,43.281,36.906,37.9,1732192,0
2008-08-08,38.293,40.172,38.084,39.188,812249,0
2008-08-11,39.042,40.573,38.381,40.555,552208,0
2008-08-12,40.068,41.565,39.885,41.279,346065,0
2008-08-13,41.529,43.018,41.253,42.112,440292,0
2008-08-14,42.513,43.089,41.391,42.687,356788,0
2008-08-15,43.079,43.717,42.487,43.576,396547,0
2008-08-18,43.604,44.14,43.402,43.794,355311,0
2008-08-19,43.843,44.647,43.316,44.099,254058,0
2008-08-20,44.587,45.153,43.794,45.055,351492,0
2008-08-21,45.037,45.386,44.604,45.254,358445,0
2008-08-22,45.681,46.119,45.254,45.779,173214,0
2008-08-25,45.638,45.821,45.254,45.586,271407,0
2008-08-26,45.603,46.029,45.047,45.919,228695,0
2008-08-27,46.003,47.058,45.08,47.013,392627,0
2008-08-28,46.968,48.216,46.849,47.953,230876,0
2008-08-29,47.97,48.292,46.811,47.05,97681,0
2008-09-02,48.006,48.006,44.454,45.037,477187,0
2008-09-03,45.09,45.09,44.091,44.506,301858,0
2008-09-04,44.428,44.428,42.47,43.035,436929,0
2008-09-05,42.487,43.383,41.819,43.297,339569,0
2008-09-08,44.28,44.515,42.253,43.306,288619,0
2008-09-09,43.341,43.717,42.21,42.55,439009,0
2008-09-10,42.542,43.62,42.112,42.393,405626,0
2008-09-11,42.079,43.365,41.537,42.611,701826,0
2008-09-12,42.313,44.341,41.287,44.073,488964,0
2008-09-15,43.07,43.576,41.775,42.044,217473,0
2008-09-16,41.419,44.315,41.355,44.064,501831,0
2008-09-17,43.48,43.949,41,41.679,523573,0
2008-09-18,42.793,43.541,41.035,42.27,781914,0
2008-09-19,44.655,44.803,41.775,43.219,615068,0
2008-09-22,43.16,43.679,41.444,41.711,399167,0
2008-09-23,41.711,42.993,39.955,40.216,495759,0
2008-09-24,40.617,41.409,40.008,40.172,346301,0
2008-09-25,40.47,40.712,39.773,40.287,316949,0
2008-09-26,39.406,40.034,39.181,39.998,306982,0
2008-09-29,39.267,39.955,36.458,37.197,453825,0
2008-09-30,37.649,38.58,37.25,37.381,310662,0
2008-10-01,37.091,37.424,36.275,36.595,259194,0
2008-10-02,36.134,37.231,34.456,34.699,449020,0
2008-10-03,34.979,36.284,33.435,33.481,319868,0
2008-10-06,32.504,32.749,29.59,31.555,386347,0
2008-10-07,31.8,32.559,29.59,29.599,345981,0
2008-10-08,28.64,30.67,26.108,29.379,470978,0
2008-10-09,29.929,30.789,26.108,26.222,262073,0
2008-10-10,24.474,27.372,22.601,25.752,414977,0
2008-10-13,26.822,30.557,26.822,30.442,390265,0
2008-10-14,31.324,32.513,27.509,28.094,329780,0
2008-10-15,27.223,27.607,22.332,22.611,672525,0
2008-10-16,22.201,23.523,20.967,22.582,938144,0
2008-10-17,21.854,22.254,20.903,21.27,663968,0
2008-10-20,21.609,23.253,21.54,23.201,475327,0
2008-10-21,22.923,25.752,22.705,24.143,473500,0
2008-10-22,23.706,24.083,21.697,22.385,447975,0
2008-10-23,22.507,23.863,20.556,21.515,436782,0
2008-10-24,20.452,21.94,20.295,21.124,363284,0
2008-10-27,20.967,22.472,20.931,21.115,354840,0
2008-10-28,22.01,23.732,21.15,23.577,370230,0
2008-10-29,23.698,26.528,23.308,25.672,395775,0
2008-10-30,26.658,27.747,25.58,27.59,366172,0
2008-10-31,27.188,29.287,26.509,29.206,304989,0
2008-11-03,30.277,31.836,28.946,30.723,301279,0
2008-11-04,30.931,32.098,30.574,31.921,313144,0
2008-11-05,30.661,32.785,30.191,30.227,605728,0
2008-11-06,29.747,30.844,26.848,26.927,427450,0
2008-11-07,27.18,28.405,26.509,27.196,407698,0
2008-11-10,28.207,29.373,26.597,27.075,350472,0
2008-11-11,28.094,28.094,25.326,25.456,401173,0
2008-11-12,25.031,25.073,22.357,22.428,452372,0
2008-11-13,22.592,24.238,20.443,24.211,492699,0
2008-11-14,23.969,24.916,21.871,22.072,408701,0
2008-11-17,21.8,23.021,20.452,20.862,365608,0
2008-11-18,20.959,21.758,18.789,19.617,265850,0
2008-11-19,19.555,19.555,16.326,16.352,397061,0
2008-11-20,16.282,17.407,13.438,13.507,568111,0
2008-11-21,14.742,15.091,13.062,13.891,732026,0
2008-11-24,14.767,15.492,14.157,15.25,507777,0
2008-11-25,15.786,16.501,15.448,16.388,441367,0
2008-11-26,16.04,18.233,15.91,18.208,308488,0
2008-11-28,17.953,18.391,17.345,18.374,117255,0
2008-12-01,17.962,18.276,16.215,16.344,359877,0
2008-12-02,16.71,17.625,16.242,17.293,486032,0
2008-12-03,16.858,17.243,15.639,16.998,282204,0
2008-12-04,16.832,17.379,15.369,15.91,259523,0
2008-12-05,15.684,16.282,14.708,16.259,298745,0
2008-12-08,16.361,18.703,16.361,18.173,296601,0
2008-12-09,18.058,20.018,17.608,18.391,491520,0
2008-12-10,18.659,19.852,18.539,19.852,460549,0
2008-12-11,19.469,20.295,18.539,19.025,604953,0
2008-12-12,18.633,19.679,18.173,19.626,387031,0
2008-12-15,19.651,20.583,18.501,19.034,475873,0
2008-12-16,19.407,20.085,18.738,20.043,398362,0
2008-12-17,19.755,21.06,19.469,20.209,469945,0
2008-12-18,20.217,20.539,18.391,18.589,277156,0
2008-12-19,18.729,19.712,18.337,18.842,686366,0
2008-12-22,18.91,19.165,16.893,17.546,366589,0
2008-12-23,17.625,18.422,17.301,17.702,325527,0
2008-12-24,17.772,18.182,17.293,17.841,127656,0
2008-12-26,17.919,18.025,16.875,17.501,208782,0
2008-12-29,17.546,18.217,16.875,17.301,364493,0
2008-12-30,17.407,18.589,16.903,18.58,355568,0
2008-12-31,18.606,19.835,18.606,19.598,258896,0
2009-01-02,19.634,21.06,19.433,20.452,324616,0
2009-01-05,20.6,20.885,19.598,20.094,361674,0
2009-01-06,20.471,21.715,20.295,21.15,642795,0
2009-01-07,20.591,21.574,20.243,20.514,584615,0
2009-01-08,19.835,20.826,19.39,20.01,359612,0
2009-01-09,20.102,20.259,19.034,19.424,224654,0
2009-01-12,20.452,21.115,19.598,19.809,896325,0
2009-01-13,19.827,21.436,19.564,20.949,490977,0
2009-01-14,20.514,20.826,19.679,20.539,480876,0
2009-01-15,20.495,21.463,19.887,21.418,657072,0
2009-01-16,21.653,22.037,20.043,21.017,405227,0
2009-01-20,20.922,21.436,19.182,19.373,322949,0
2009-01-21,19.242,21.609,19.242,21.524,424993,0
2009-01-22,20.653,20.895,19.817,20.094,208246,0
2009-01-23,19.573,22.219,19.477,21.688,323654,0
2009-01-26,21.68,23.445,21.008,22.601,347411,0
2009-01-27,22.638,23.908,22.638,23.244,186181,0
2009-01-28,23.621,23.863,23.069,23.586,268356,0
2009-01-29,23.333,23.594,22.638,22.775,259076,0
2009-01-30,22.923,22.932,21.262,21.618,275243,0
2009-02-02,21.27,22.121,20.913,21.418,272188,0
2009-02-03,21.556,22.193,21.382,21.774,295741,0
2009-02-04,21.715,22.812,21.671,22.201,342754,0
2009-02-05,21.948,23.481,21.774,23.308,250914,0
2009-02-06,23.211,24.622,23.169,24.324,295481,0
2009-02-09,24.283,25.447,23.915,24.185,333206,0
2009-02-10,24.143,24.622,22.271,22.611,397711,0
2009-02-11,22.812,24.238,22.131,22.871,275611,0
2009-02-12,22.418,23.196,21.992,23.116,314929,0
2009-02-13,23.211,23.978,22.766,23.029,292355,0
2009-02-17,22.072,22.393,20.564,20.801,408411,0
2009-02-18,20.452,20.539,18.242,20.077,699036,0
2009-02-19,20.287,20.729,19.433,19.505,477554,0
2009-02-20,19.075,20.043,18.773,19.589,269441,0
2009-02-23,19.843,20.243,18.58,18.642,290879,0
2009-02-24,18.798,20.043,18.31,19.887,205764,0
2009-02-25,19.764,19.911,18.765,19.33,177124,0
2009-02-26,19.564,20.374,18.459,18.955,137228,0
2009-02-27,18.52,19.809,18.041,19.182,184231,0
2009-03-02,18.711,18.738,16.842,16.893,327804,0
2009-03-03,17.153,17.58,16.552,16.692,289096,0
2009-03-04,16.875,17.702,16.823,17.197,321138,0
2009-03-05,16.806,17.051,14.464,14.568,428172,0
2009-03-06,14.811,15.369,14.239,14.535,314136,0
2009-03-09,14.428,15.614,14.428,15.422,375339,0
2009-03-10,15.821,16.858,15.342,16.779,486346,0
2009-03-11,16.842,17.197,16.059,16.326,305214,0
2009-03-12,16.318,16.379,15.292,15.702,508766,0
2009-03-13,15.778,16.326,15.543,15.849,302650,0
2009-03-16,16.099,16.943,15.821,16.423,307249,0
2009-03-17,16.326,16.842,15.342,15.876,358756,0
2009-03-18,15.858,16.492,15.422,16.457,306883,0
2009-03-19,15.702,18.016,15.702,17.625,356690,0
2009-03-20,17.851,18.109,17.207,18.051,602722,0
2009-03-23,18.441,19.39,18.192,19.382,380879,0
2009-03-24,18.955,19.051,18.432,18.703,358040,0
2009-03-25,18.851,19.871,18.781,19.764,427704,0
2009-03-26,19.946,21.548,19.781,21.436,429783,0
2009-03-27,21.068,21.965,20.671,21.374,364320,0
2009-03-30,20.695,20.793,19.339,19.688,454129,0
2009-03-31,19.878,20.495,19.564,20.121,321137,0
2009-04-01,19.973,22.261,19.313,22.072,388644,0
2009-04-02,22.775,23.899,22.775,23.664,351701,0
2009-04-03,23.568,24.158,23.262,23.845,488229,0
2009-04-06,23.549,23.863,22.472,22.986,252882,0
2009-04-07,22.48,22.879,21.809,21.889,248933,0
2009-04-08,22.149,22.932,21.879,22.822,164207,0
2009-04-09,23.829,24.707,23.021,24.439,257926,0
2009-04-13,24.01,26.013,23.655,25.664,277040,0
2009-04-14,25.326,26.163,24.814,25.333,314973,0
2009-04-15,25.499,25.908,24.978,25.489,373119,0
2009-04-16,25.855,26.44,25.289,26.065,283284,0
2009-04-17,25.997,26.256,25.014,25.953,214189,0
2009-04-20,25.107,25.107,23.655,23.76,319736,0
2009-04-21,23.672,25.247,22.739,25.186,205959,0
2009-04-22,24.595,26.388,24.595,25.398,234174,0
2009-04-23,25.36,25.744,24.185,25.082,304431,0
2009-04-24,24.968,26.528,24.857,25.944,242734,0
2009-04-27,25.24,26.118,24.881,25.031,196328,0
2009-04-28,24.665,25.264,24.158,24.76,147727,0
2009-04-29,24.934,26.484,24.934,25.672,248746,0
2009-04-30,26.797,27.214,25.048,25.709,332698,0
2009-05-01,25.624,26.546,25.561,26.196,238154,0
2009-05-04,26.57,27.822,26.345,27.362,340815,0
2009-05-05,27.738,28.389,27.509,28.155,381938,0
2009-05-06,28.413,29.13,28.213,28.704,245026,0
2009-05-07,28.649,28.813,26.353,26.717,214639,0
2009-05-08,27.72,27.72,27.031,27.657,245335,0
2009-05-11,27.162,27.59,26.727,26.919,260060,0
2009-05-12,27.196,27.416,26.108,26.79,177906,0
2009-05-13,26.205,26.701,24.814,25.264,277396,0
2009-05-14,25.317,26.623,24.482,26.205,364348,0
2009-05-15,26.188,26.492,25.752,25.979,263437,0
2009-05-18,26.379,27.607,26.265,27.518,219757,0
2009-05-19,27.259,28.531,26.771,27.846,284516,0
2009-05-20,28.181,29.442,27.765,27.939,259541,0
2009-05-21,27.066,27.24,25.04,25.406,418721,0
2009-05-22,25.456,26.474,25.28,25.474,195192,0
2009-05-26,25.264,27.738,25.24,27.475,200214,0
2009-05-27,27.18,28.213,26.64,26.717,249387,0
2009-05-28,26.882,27.267,25.655,26.229,349381,0
2009-05-29,26.405,27.102,26.171,27.038,223027,0
2009-06-01,27.536,29.32,27.536,28.932,287893,0
2009-06-02,28.686,30.311,28.285,29.999,290373,0
2009-06-03,29.607,30.164,28.823,29.335,395940,0
2009-06-04,29.519,31.347,28.842,30.99,243045,0
2009-06-05,31.409,31.765,30.565,31.07,457510,0
2009-06-08,30.705,30.896,29.678,30.164,298454,0
2009-06-09,30.442,31.409,29.98,30.798,178057,0
2009-06-10,31.19,32.279,30.949,31.854,217297,0
2009-06-11,31.973,32.559,31.748,31.982,232047,0
2009-06-12,31.782,31.992,31.008,31.279,186026,0
2009-06-15,30.549,30.661,29.173,29.546,237933,0
2009-06-16,30.061,31.271,29.041,29.252,211890,0
2009-06-17,29.179,30.311,28.842,29.694,213122,0
2009-06-18,29.495,30.852,29.13,30.383,226775,0
2009-06-19,30.869,31.756,30.565,30.67,249632,0
2009-06-22,30.321,30.321,29.626,29.853,249412,0
2009-06-23,29.886,30.425,29.416,29.843,229629,0
2009-06-24,29.957,31.235,29.957,30.756,225461,0
2009-06-25,30.391,31.315,30.252,31.315,111812,0
2009-06-26,31.008,32.055,30.914,31.765,248978,0
2009-06-29,31.756,32.112,31.262,31.271,165641,0
2009-06-30,31.391,31.872,31.105,31.253,136913,0
2009-07-01,31.574,32.486,31.096,31.235,151167,0
2009-07-02,30.591,30.798,30.008,30.103,92819,0
2009-07-06,29.806,29.861,26.936,27.424,321694,0
2009-07-07,27.353,27.884,26.814,26.936,337511,0
2009-07-08,27.145,27.509,26.239,26.771,260757,0
2009-07-09,27.416,27.83,26.873,27.048,160299,0
2009-07-10,26.78,27.093,25.9,26.805,84816,0
2009-07-13,26.78,27.747,26.78,27.581,112275,0
2009-07-14,27.475,27.884,26.84,27.267,92164,0
2009-07-15,27.72,29.122,27.71,29.088,91767,0
2009-07-16,28.813,30.374,28.813,30.173,94247,0
2009-07-17,30.111,30.862,30.103,30.679,95398,0
2009-07-20,30.914,31.739,30.906,31.364,80387,0
2009-07-21,31.609,32.079,30.896,31.505,164234,0
2009-07-22,31.417,32.098,30.798,31.574,130255,0
2009-07-23,31.391,32.486,31.391,31.637,126772,0
2009-07-24,30.138,31.044,28.904,29.196,278444,0
2009-07-27,29.114,29.912,28.405,29.215,176945,0
2009-07-28,29.059,29.297,28.103,28.422,188979,0
2009-07-29,28.067,28.581,27.466,28.163,155482,0
2009-07-30,28.365,29.58,27.416,28.904,264429,0
2009-07-31,28.613,29.503,28.231,28.772,144240,0
2009-08-03,29.179,29.556,28.98,29.495,185595,0
2009-08-04,28.522,29.546,28.458,28.668,210140,0
2009-08-05,28.772,28.895,27.466,28.503,143780,0
2009-08-06,28.572,29.243,27.988,28.267,93144,0
2009-08-07,28.813,29.495,27.865,29.078,110231,0
2009-08-10,28.772,28.972,28.085,28.658,92062,0
2009-08-11,28.397,28.397,27.564,28.006,60821,0
2009-08-12,28.12,29.379,27.692,28.876,88580,0
2009-08-13,29.224,29.98,28.779,29.73,77536,0
2009-08-14,29.642,30.277,27.856,28.189,87727,0
2009-08-17,27.988,27.988,27.154,27.555,129301,0
2009-08-18,27.72,28.249,27.343,28.111,90727,0
2009-08-19,27.682,28.503,27.416,27.964,67587,0
2009-08-20,27.83,29.069,27.782,28.832,92013,0
2009-08-21,29.196,30.069,29.015,29.98,261647,0
2009-08-24,30.156,30.451,29.096,29.519,211690,0
2009-08-25,29.79,29.886,29.006,29.278,247408,0
2009-08-26,29.215,29.694,28.86,29.078,143022,0
2009-08-27,29.187,29.461,28.441,29.078,99672,0
2009-08-28,29.416,29.416,28.721,29.105,167491,0
2009-08-31,28.876,29.069,27.856,28.139,150117,0
2009-09-01,28.014,29.234,28.014,28.721,239754,0
2009-09-02,28.556,29.015,28.285,28.731,116364,0
2009-09-03,28.953,29.799,28.686,29.738,107951,0
2009-09-04,29.738,30.201,28.389,30.087,93761,0
2009-09-08,30.442,30.896,29.921,30.749,106548,0
2009-09-09,30.574,31.105,30.46,30.661,73609,0
2009-09-10,30.723,31.531,30.374,31.462,101731,0
2009-09-11,31.644,31.818,30.852,31.618,99968,0
2009-09-14,31.288,32.262,31.288,32.174,78490,0
2009-09-15,32.202,35.509,32.105,35.211,269463,0
2009-09-16,34.55,35.769,34.534,35.466,155030,0
2009-09-17,35.292,36.25,34.324,34.517,107783,0
2009-09-18,34.689,35.302,34.091,35.004,133257,0
2009-09-21,34.681,34.681,33.576,33.673,70035,0
2009-09-22,34.055,34.197,33.045,34.159,117529,0
2009-09-23,34.081,34.247,32.604,32.628,126503,0
2009-09-24,32.749,33.097,31.982,32.239,155886,0
2009-09-25,32.028,32.42,31.591,31.854,42103,0
2009-09-28,32.147,32.321,31.827,31.914,87685,0
2009-09-29,31.338,32.411,31.338,31.854,55012,0
2009-09-30,31.845,32.255,30.949,31.644,87534,0
2009-10-01,31.373,31.505,30.218,30.227,92471,0
2009-10-02,30.069,30.504,29.389,29.435,81761,0
2009-10-05,29.519,31.618,28.851,31.618,117704,0
2009-10-06,31.756,32.286,31.697,32.286,161769,0
2009-10-07,32.229,32.321,31.8,32.286,89412,0
2009-10-08,32.853,33.386,32.313,33.22,224689,0
2009-10-09,33.297,33.986,33.15,33.908,108552,0
2009-10-12,34.324,35.421,34.307,34.56,73696,0
2009-10-13,34.402,34.76,33.766,34.612,107087,0
2009-10-14,34.864,35.857,34.864,35.577,107478,0
2009-10-15,35.16,36.467,34.813,35.769,81537,0
2009-10-16,35.552,36.257,34.76,35.957,104416,0
2009-10-19,36.213,37.189,35.727,36.741,69507,0
2009-10-20,36.915,36.915,36.266,36.439,108880,0
2009-10-21,36.143,37.633,35.718,35.957,94289,0
2009-10-22,36.004,36.004,34.917,35.82,65863,0
2009-10-23,35.928,36.25,34.463,34.656,70027,0
2009-10-26,34.795,35.665,34.508,34.733,118022,0
2009-10-27,34.979,35.254,34.02,34.289,101552,0
2009-10-28,34.055,34.481,33.916,34.106,178407,0
2009-10-29,34.307,36.021,34.307,35.09,288181,0
2009-10-30,34.665,35.429,34.393,34.769,166878,0
2009-11-02,34.864,35.665,33.725,34.612,131908,0
2009-11-03,34.393,35.404,33.602,35.385,128222,0
2009-11-04,35.709,36.143,34.769,34.943,82452,0
2009-11-05,35.203,36.327,35.203,36.25,63103,0
2009-11-06,35.875,37.007,35.693,36.213,61991,0
2009-11-09,36.759,37.536,36.535,37.098,116721,0
2009-11-10,36.98,37.808,36.552,36.98,69382,0
2009-11-11,37.371,37.937,37.033,37.224,51904,0
2009-11-12,37.033,37.318,34.76,34.804,116280,0
2009-11-13,35.045,35.126,34.534,34.88,118127,0
2009-11-16,35.292,35.702,34.733,35.31,186567,0
2009-11-17,35.012,35.629,34.785,35.483,86345,0
2009-11-18,35.594,35.613,34.699,34.908,151713,0
2009-11-19,34.681,35.063,33.941,34.813,167289,0
2009-11-20,34.639,35.437,34.602,35.229,70728,0
2009-11-23,35.884,36.677,35.412,35.586,45352,0
2009-11-24,35.509,35.586,34.602,35.229,64274,0
2009-11-25,35.317,35.622,34.88,34.962,36265,0
2009-11-27,33.526,34.962,33.081,34.411,44931,0
2009-11-30,34.289,34.838,33.297,33.628,73575,0
2009-12-01,34.072,34.238,33.784,33.941,109323,0
2009-12-02,34.081,35.421,34.081,34.855,80544,0
2009-12-03,35.109,35.109,34.072,34.219,89128,0
2009-12-04,34.925,35.794,33.995,34.952,72631,0
2009-12-07,34.846,35.326,34.543,34.979,58300,0
2009-12-08,34.804,35.1,34.106,34.187,77343,0
2009-12-09,34.115,34.5,33.14,33.898,132962,0
2009-12-10,33.967,33.986,32.767,33.202,129694,0
2009-12-11,33.306,34.864,33.202,34.813,124136,0
2009-12-14,34.855,35.655,34.402,35.594,83775,0
2009-12-15,35.377,36.125,34.673,34.681,123626,0
2009-12-16,35.109,35.884,34.708,34.962,110251,0
2009-12-17,34.76,35.038,34.02,34.524,56154,0
2009-12-18,35.012,35.229,34.055,34.411,163971,0
2009-12-21,34.673,35.246,34.124,35.109,116327,0
2009-12-22,35.343,35.343,34.689,35.038,210459,0
2009-12-23,35.219,35.527,34.889,35.369,161120,0
2009-12-24,35.535,35.838,35.317,35.736,26417,0
2009-12-28,35.957,36.24,35.594,36.143,73463,0
2009-12-29,36.125,36.577,36.013,36.266,133265,0
2009-12-30,35.994,36.876,35.665,36.876,79338,0
2009-12-31,36.741,37.05,36.116,36.222,50848,0
2010-01-04,36.552,37.562,36.552,37.327,65958,0
2010-01-05,37.163,37.362,36.257,36.327,115563,0
2010-01-06,36.232,37.371,36.232,37.362,86406,0
2010-01-07,37.216,37.597,37.144,37.491,131240,0
2010-01-08,37.256,38.258,37.256,38.24,52372,0
2010-01-11,38.267,38.641,36.98,38.519,141198,0
2010-01-12,37.955,38.45,35.82,36.204,162411,0
2010-01-13,36.458,37.033,35.718,36.421,41994,0
2010-01-14,36.204,36.334,35.769,36.159,52163,0
2010-01-15,36.342,36.66,34.368,35.029,126819,0
2010-01-19,35.055,35.957,35.055,35.935,102985,0
2010-01-20,35.527,35.752,34.769,34.943,116973,0
2010-01-21,34.917,35.437,33.36,33.507,159655,0
2010-01-22,33.472,33.916,32.247,32.27,88194,0
2010-01-25,32.439,32.698,31.872,32.139,73497,0
2010-01-26,31.956,32.775,31.338,31.582,62164,0
2010-01-27,31.347,32.229,30.878,31.19,110018,0
2010-01-28,31.332,31.644,29.843,30.391,247741,0
2010-01-29,30.565,31.14,30.156,30.591,159990,0
2010-02-01,30.679,32.121,30.679,32.121,243589,0
2010-02-02,32.112,32.679,32.112,32.594,103053,0
2010-02-03,32.313,33.341,31.897,31.906,125665,0
2010-02-04,31.555,32.028,29.947,30.026,176584,0
2010-02-05,30.078,30.852,29.373,30.425,84755,0
2010-02-08,30.302,30.46,29.314,29.452,91398,0
2010-02-09,29.678,30.417,29.461,30.026,133031,0
2010-02-10,29.824,30.227,29.354,29.694,68958,0
2010-02-11,29.528,30.756,29.511,30.731,61659,0
2010-02-12,30.321,31.14,30.095,30.972,74643,0
2010-02-16,31.253,31.488,30.869,31.4,66254,0
2010-02-17,31.6,31.6,30.816,31.297,63287,0
2010-02-18,31.279,31.497,30.599,31.245,83582,0
2010-02-19,31.245,32.13,30.574,31.505,134167,0
2010-02-22,31.714,31.714,31.132,31.245,60337,0
2010-02-23,31.2,31.591,30.078,30.374,111193,0
2010-02-24,30.451,31.515,30.218,30.906,171080,0
2010-02-25,30.391,31.756,28.747,29.206,296848,0
2010-02-26,29.088,29.287,28.572,29.059,195551,0
2010-03-01,29.269,30.574,29.078,30.052,189663,0
2010-03-02,30.052,30.591,29.824,29.989,131254,0
2010-03-03,30.191,30.679,29.947,30.417,99734,0
2010-03-04,30.599,30.695,30.044,30.391,252717,0
2010-03-05,30.583,32.321,30.401,32.147,151737,0
2010-03-08,32.239,32.486,31.671,31.862,71192,0
2010-03-09,31.836,32.055,31.427,31.836,66418,0
2010-03-10,31.739,31.872,30.99,31.373,152679,0
2010-03-11,31.079,31.748,31.008,31.705,107892,0
2010-03-12,31.809,32.262,30.981,31.15,49833,0
2010-03-15,31.07,31.079,30.749,30.862,279527,0
2010-03-16,31.07,31.156,30.513,30.896,195064,0
2010-03-17,31.053,32.183,30.972,31.582,399154,0
2010-03-18,31.73,32.098,31.262,31.836,150508,0
2010-03-19,32.028,33.325,31.644,32.202,217006,0
2010-03-22,32.079,32.469,31.947,32.262,362168,0
2010-03-23,32.211,33.443,32.211,33.377,202031,0
2010-03-24,33.228,33.507,32.863,33.159,4285861,0
2010-03-25,33.288,33.856,32.932,33.071,732644,0
2010-03-26,33.132,33.802,33.036,33.228,352796,0
2010-03-29,33.325,33.725,33.071,33.611,275776,0
2010-03-30,33.725,35.219,33.636,34.639,419682,0
2010-03-31,34.272,34.5,33.526,33.568,339428,0
2010-04-01,33.856,34.56,33.568,34.56,157357,0
2010-04-05,34.804,35.264,34.307,34.647,272151,0
2010-04-06,34.386,35.292,34.386,34.665,282571,0
2010-04-07,34.639,34.952,33.802,34.202,216028,0
2010-04-08,33.958,34.524,33.74,34.456,254140,0
2010-04-09,34.446,34.665,34.343,34.612,230221,0
2010-04-12,34.681,34.785,34.115,34.262,68292,0
2010-04-13,34.247,34.307,33.775,34.307,104383,0
2010-04-14,34.534,35.404,34.202,35.369,305981,0
2010-04-15,35.326,35.622,35.254,35.369,97865,0
2010-04-16,35.351,35.665,34.647,34.751,249662,0
2010-04-19,34.689,34.88,33.759,34.822,294518,0
2010-04-20,34.864,35.09,34.681,34.838,106826,0
2010-04-21,34.846,35.334,34.5,35.334,346993,0
2010-04-22,34.822,35.273,34.639,35.045,178130,0
2010-04-23,35.202,36.112,35.043,36.112,162309,0
2010-04-26,36.116,36.222,35.16,35.16,236503,0
2010-04-27,35.09,35.145,33.898,33.949,401720,0
2010-04-28,34.298,34.411,33.089,34.02,178632,0
2010-04-29,34.813,35.229,34.368,34.933,730581,0
2010-04-30,35.126,35.437,34.795,34.979,390322,0
2010-05-03,33.81,35.684,33.81,34.612,308778,0
2010-05-04,34.003,34.446,32.411,32.785,350108,0
2010-05-05,32.229,33.14,31.889,32.321,338517,0
2010-05-06,32.139,33.351,30.294,31.48,354909,0
2010-05-07,31.453,32.688,30.625,31.332,494907,0
2010-05-10,32.94,33.341,32.239,32.636,324262,0
2010-05-11,32.295,33.211,31.836,32.698,272897,0
2010-05-12,32.793,33.386,32.532,33.377,254304,0
2010-05-13,33.177,34.106,33.169,33.42,347245,0
2010-05-14,33.036,33.297,31.662,32.13,255693,0
2010-05-17,32.452,32.749,30.896,31.73,212356,0
2010-05-18,32.255,32.828,31.973,32.028,389987,0
2010-05-19,31.921,32.348,30.549,31.156,265308,0
2010-05-20,30.209,30.826,29.243,29.59,343839,0
2010-05-21,28.972,31.15,28.972,30.896,430318,0
2010-05-24,30.906,31.279,30.078,30.078,127709,0
2010-05-25,29.187,31.044,28.64,30.844,273231,0
2010-05-26,31.105,31.947,31.105,31.19,178008,0
2010-05-27,32.157,32.698,31.471,32.698,182437,0
2010-05-28,32.469,32.819,32.028,32.576,263882,0
2010-06-01,32.62,33.74,31.956,31.964,421838,0
2010-06-02,32.385,32.986,32.295,32.986,228848,0
2010-06-03,32.828,33.443,32.221,32.932,140753,0
2010-06-04,31.775,32.385,30.513,30.679,225108,0
2010-06-07,30.749,31.017,29.487,29.694,203252,0
2010-06-08,29.799,30.906,29.416,30.798,278012,0
2010-06-09,31.253,31.921,30.949,31.096,326615,0
2010-06-10,31.792,33.802,31.653,33.68,248070,0
2010-06-11,33.36,34.141,32.461,34.063,161070,0
2010-06-14,34.159,34.55,33.097,33.341,260454,0
2010-06-15,33.618,34.386,33.472,34.238,158937,0
2010-06-16,33.986,34.378,33.68,33.68,95348,0
2010-06-17,33.958,34.072,33.36,33.873,100459,0
2010-06-18,34.106,34.717,33.526,33.986,162665,0
2010-06-21,34.585,34.733,33.369,33.976,259045,0
2010-06-22,34.003,34.378,32.775,32.845,119555,0
2010-06-23,32.661,32.853,32.174,32.661,80046,0
2010-06-24,32.33,33.011,32.001,32.304,147837,0
2010-06-25,32.376,33.341,32.001,33.123,279188,0
2010-06-28,33.211,33.481,32.496,32.523,52056,0
2010-06-29,31.881,32.147,30.862,31.053,195874,0
2010-06-30,30.968,31.553,29.978,30.172,165223,0
2010-07-01,30.111,30.599,29.59,30.486,162411,0
2010-07-02,30.679,30.99,29.642,29.929,128352,0
2010-07-06,30.486,30.906,29.503,29.651,139289,0
2010-07-07,29.686,31.889,29.686,31.739,212832,0
2010-07-08,32.157,32.404,31.436,32.395,163217,0
2010-07-09,32.313,33.071,31.947,32.652,143399,0
2010-07-12,32.461,32.915,31.505,31.94,96352,0
2010-07-13,32.461,32.896,32.028,32.594,89157,0
2010-07-14,32.439,33.325,32.028,32.698,90812,0
2010-07-15,32.732,32.958,31.921,32.724,101203,0
2010-07-16,32.366,32.853,32.304,32.636,207959,0
2010-07-19,32.853,33.236,32.42,33.186,225248,0
2010-07-20,32.604,34.098,31.897,33.986,166817,0
2010-07-21,34.178,34.262,33.552,33.898,153176,0
2010-07-22,34.197,34.742,34.159,34.585,233797,0
2010-07-23,34.411,35.421,34.411,35.326,487245,0
2010-07-26,35.203,35.985,35.16,35.91,256299,0
2010-07-27,36.143,36.412,35.31,35.674,125485,0
2010-07-28,35.447,36.039,35.082,35.326,107109,0
2010-07-29,35.552,35.848,34.665,35.237,94315,0
2010-07-30,34.593,36.076,34.238,35.684,201096,0
2010-08-02,36.412,36.542,35.326,35.76,199478,0
2010-08-03,36.876,37.501,35.211,35.509,217779,0
2010-08-04,35.82,36.232,35.229,35.928,163463,0
2010-08-05,35.727,36.421,35.727,35.794,118221,0
2010-08-06,35.527,36.15,34.979,35.594,105969,0
2010-08-09,35.967,36.116,35.604,35.857,149644,0
2010-08-10,35.552,35.577,34.402,34.428,178233,0
2010-08-11,34.115,34.124,32.688,32.74,268625,0
2010-08-12,32.504,32.775,32.255,32.559,119715,0
2010-08-13,32.33,32.819,31.73,31.748,125863,0
2010-08-16,31.627,32.376,31.627,32.183,138760,0
2010-08-17,32.62,34.132,32.559,33.802,169031,0
2010-08-18,33.699,33.898,32.906,33.847,102045,0
2010-08-19,33.636,33.759,32.147,32.174,210618,0
2010-08-20,32.001,32.164,31.165,32.112,98937,0
2010-08-23,32.376,32.376,31.582,31.653,124926,0
2010-08-24,31.515,31.637,30.931,31.253,116888,0
2010-08-25,30.949,32.211,30.931,32.157,257738,0
2010-08-26,32.313,32.87,31.181,31.271,138140,0
2010-08-27,31.73,33.002,31.061,32.88,88243,0
2010-08-30,32.628,32.896,31.872,31.94,302585,0
2010-08-31,31.817,32.464,31.544,32.14,158134,0
2010-09-01,32.759,34.543,32.759,34.524,158050,0
2010-09-02,34.36,34.699,33.654,34.106,143253,0
2010-09-03,34.665,34.733,34.098,34.343,141929,0
2010-09-07,35.684,35.95,34.689,35.219,657355,0
2010-09-08,35.36,35.604,35.072,35.437,326012,0
2010-09-09,35.665,35.918,35.117,35.404,482823,0
2010-09-10,35.429,35.786,35.292,35.622,1222673,0
2010-09-13,35.957,36.177,35.351,36.102,359538,0
2010-09-14,35.935,36.685,35.802,36.484,416028,0
2010-09-15,36.24,36.493,35.884,36.204,91964,0
2010-09-16,36.03,36.439,35.752,36.013,96434,0
2010-09-17,36.525,36.525,35.273,35.91,217759,0
2010-09-20,36.109,36.388,35.527,36.094,239644,0
2010-09-21,35.985,36.458,35.829,36.102,309899,0
2010-09-22,35.369,37.025,35.369,36.232,203984,0
2010-09-23,35.848,36.535,35.246,35.351,160700,0
2010-09-24,35.976,37.517,35.875,37.467,136841,0
2010-09-27,37.58,37.58,36.222,36.309,117838,0
2010-09-28,36.187,37.424,35.777,37.318,177981,0
2010-09-29,37.107,37.545,36.709,37.033,120375,0
2010-09-30,37.318,37.625,36.65,37.241,107905,0
2010-10-01,37.717,38.414,37.717,37.998,124227,0
2010-10-04,37.937,38.18,36.613,36.899,100417,0
2010-10-05,37.433,38.285,37.135,38.198,107202,0
2010-10-06,38.223,38.799,37.9,38.066,118862,0
2010-10-07,38.381,38.684,37.163,37.607,104986,0
2010-10-08,37.808,38.729,37.641,38.623,108153,0
2010-10-11,38.702,38.729,38.223,38.45,155349,0
2010-10-12,38.51,39.981,37.865,39.834,362531,0
2010-10-13,39.989,40.755,39.756,40.129,191890,0
2010-10-14,40.216,40.442,39.885,40.416,135532,0
2010-10-15,41.209,41.279,39.511,40.051,118609,0
2010-10-18,40.034,40.121,39.721,40.034,93482,0
2010-10-19,39.364,39.667,38.397,38.755,217869,0
2010-10-20,38.92,40.305,38.547,40.096,109224,0
2010-10-21,40.425,40.73,38.598,39.25,140969,0
2010-10-22,39.486,40.027,39.05,39.312,168673,0
2010-10-25,37.955,39.416,37.117,38.51,332124,0
2010-10-26,38.164,38.893,37.536,38.502,289448,0
2010-10-27,38.084,38.329,36.989,37.588,204887,0
2010-10-28,38.008,38.206,37.327,37.658,105139,0
2010-10-29,37.579,39.273,37.314,39.151,107200,0
2010-11-01,39.425,39.599,38.476,38.955,137768,0
2010-11-02,38.851,39.345,38.519,39.129,110288,0
2010-11-03,39.093,39.329,38.676,39.006,125046,0
2010-11-04,39.79,40.8,39.129,40.721,114366,0
2010-11-05,40.627,41.01,40.164,40.737,118331,0
2010-11-08,40.764,41.07,40.208,40.809,97622,0
2010-11-09,40.887,40.902,39.807,40.172,114959,0
2010-11-10,40.112,41.026,39.756,40.956,78473,0
2010-11-11,40.67,41.391,40.67,41.279,59978,0
2010-11-12,40.825,41.104,39.616,39.738,64720,0
2010-11-15,39.807,40.704,39.337,39.947,47686,0
2010-11-16,39.807,39.807,38.389,38.45,138595,0
2010-11-17,38.422,39.146,37.25,38.641,94625,0
2010-11-18,39.398,40.704,39.146,40.138,110755,0
2010-11-19,40.19,41.07,39.546,41.01,123176,0
2010-11-22,41.086,41.355,40.479,41.27,106970,0
2010-11-23,40.704,40.764,40.034,40.538,65300,0
2010-11-24,41.287,41.679,40.635,41.575,114264,0
2010-11-26,41.513,41.513,40.853,41.06,23848,0
2010-11-29,40.902,41.01,39.875,40.861,71522,0
2010-11-30,40.382,41.249,40.286,40.82,114616,0
2010-12-01,42.184,42.759,41.844,42.428,312489,0
2010-12-02,42.759,44.219,42.523,43.949,214740,0
2010-12-03,43.82,43.82,43.16,43.515,182499,0
2010-12-06,43.669,44.525,43.393,44.219,254303,0
2010-12-07,44.609,45.047,44.324,44.525,121557,0
2010-12-08,44.525,44.587,43.742,43.872,153400,0
2010-12-09,44.543,45.061,43.9,44.36,147190,0
2010-12-10,44.577,45.099,44.264,44.995,93968,0
2010-12-13,45.161,45.254,44.35,44.369,156384,0
2010-12-14,43.976,43.976,42.759,43.151,200209,0
2010-12-15,43.219,43.942,42.75,42.769,174816,0
2010-12-16,42.786,43.167,42.532,42.74,125727,0
2010-12-17,42.896,43.985,42.454,43.759,124583,0
2010-12-20,44.219,44.324,43.629,44.219,139873,0
2010-12-21,44.464,44.689,44.28,44.525,171392,0
2010-12-22,44.751,44.96,44.064,44.445,103201,0
2010-12-23,44.618,45.246,44.577,44.889,70957,0
2010-12-27,44.561,44.787,44.238,44.388,64630,0
2010-12-28,44.299,44.708,44.186,44.299,41663,0
2010-12-29,44.431,44.431,44.11,44.124,31109,0
2010-12-30,44.142,44.382,43.986,43.986,37579,0
2010-12-31,44.003,44.215,43.517,43.598,50072,0
2011-01-03,44.273,44.595,43.785,44.012,101108,0
2011-01-04,44.552,44.733,42.593,43.429,129799,0
2011-01-05,43.174,44.114,42.74,42.853,126075,0
2011-01-06,42.786,43.2,42.349,42.801,131440,0
2011-01-07,42.801,42.801,41.305,42.122,195853,0
2011-01-10,42.158,42.636,41.785,42.192,101407,0
2011-01-11,42.461,42.853,41.748,41.775,66679,0
2011-01-12,42.34,42.34,41.217,41.687,80569,0
2011-01-13,41.575,42.887,41.505,41.921,105129,0
2011-01-14,41.903,42.367,41.438,41.81,115093,0
2011-01-18,41.602,42.018,41.529,41.819,190904,0
2011-01-19,41.994,42.14,41.035,41.123,129909,0
2011-01-20,40.617,40.861,39.973,40.347,144038,0
2011-01-21,40.853,40.912,39.93,39.93,66195,0
2011-01-24,39.998,41.313,39.955,40.902,96585,0
2011-01-25,40.861,40.861,39.825,40.59,112289,0
2011-01-26,40.792,42.304,40.792,42.253,161141,0
2011-01-27,42.461,42.933,42.122,42.853,165908,0
2011-01-28,43.116,43.116,41.461,41.487,113066,0
2011-01-31,41.935,42.192,41.511,41.519,107973,0
2011-02-01,42.035,44.195,41.903,44.149,181985,0
2011-02-02,43.777,44.673,43.679,43.679,85959,0
2011-02-03,43.652,44.609,42.81,43.785,64302,0
2011-02-04,43.707,43.777,42.313,43.383,86518,0
2011-02-07,43.645,44.315,43.445,44.195,111377,0
2011-02-08,44.228,44.628,43.785,44.445,48473,0
2011-02-09,44.378,44.378,43.167,43.742,61655,0
2011-02-10,43.462,44.026,43.297,43.803,84408,0
2011-02-11,43.75,44.515,43.325,44.091,96494,0
2011-02-14,44.36,44.655,43.958,44.331,102812,0
2011-02-15,44.28,44.315,43.777,43.82,125832,0
2011-02-16,44.299,46.379,43.924,45.394,187096,0
2011-02-18,45.37,46.692,45.317,45.927,114843,0
2011-02-22,45.254,45.978,42.601,42.636,194292,0
2011-02-23,42.176,42.75,40.792,41.62,230856,0
2011-02-24,41.896,42.47,41.575,42.13,179429,0
2011-02-25,42.018,42.687,41.958,42.661,108631,0
2011-02-28,43.41,44.014,43.172,43.977,111762,0
2011-03-01,44.249,44.249,42.709,42.773,96510,0
2011-03-02,42.915,43.192,41.687,41.912,93681,0
2011-03-03,42.002,42.877,42.002,42.523,113576,0
2011-03-04,42.869,43.053,42.278,43.002,131884,0
2011-03-07,43.297,43.365,42.295,42.576,117343,0
2011-03-08,42.677,43.803,42.253,42.801,179781,0
2011-03-09,42.776,42.993,42.21,42.732,131071,0
2011-03-10,42.628,43.341,41.338,41.687,142090,0
2011-03-11,41.661,42.55,41.338,42.349,113862,0
2011-03-14,41.758,42.819,41.711,42.776,116043,0
2011-03-15,41.078,42.461,40.355,41.861,220422,0
2011-03-16,41.903,41.93,39.921,40.696,195108,0
2011-03-17,41.572,41.668,40.864,40.969,116150,0
2011-03-18,41.629,41.629,40.555,40.696,1112564,0
2011-03-21,41.026,42.47,41.026,42.47,167920,0
2011-03-22,42.55,42.653,42.044,42.385,228759,0
2011-03-23,42.21,42.454,41.537,42.27,216639,0
2011-03-24,42.295,43.06,42.176,42.696,130560,0
2011-03-25,42.806,43.355,42.516,42.561,164819,0
2011-03-28,42.645,42.942,42.202,42.323,160684,0
2011-03-29,42.558,42.75,42.331,42.645,231412,0
2011-03-30,42.732,42.853,42.202,42.732,221541,0
2011-03-31,42.731,42.944,42.537,42.862,203641,0
2011-04-01,42.865,42.865,42.315,42.623,145857,0
2011-04-04,42.732,42.776,42.445,42.661,120508,0
2011-04-05,42.665,42.98,42.394,42.754,230263,0
2011-04-06,42.819,43.133,42.677,42.915,130505,0
2011-04-07,42.948,43.26,42.882,43.049,148705,0
2011-04-08,43.41,43.91,42.882,42.965,138157,0
2011-04-11,43.002,43.106,42.619,42.801,190104,0
2011-04-12,42.544,42.681,41.544,41.608,175928,0
2011-04-13,41.949,42.211,41.099,41.527,120116,0
2011-04-14,40.794,41.975,40.794,41.213,104454,0
2011-04-15,41.213,41.51,40.556,41.241,88305,0
2011-04-18,40.739,40.969,40.066,40.82,146791,0
2011-04-19,40.905,41.134,40.251,40.355,136556,0
2011-04-20,41.213,41.886,41.091,41.702,110920,0
2011-04-21,41.793,42.296,41.443,42.211,81196,0
2011-04-25,42.185,42.203,41.169,42.088,85166,0
2011-04-26,42.193,43.391,41.975,43.057,240556,0
2011-04-27,43.129,44.075,42.989,43.891,568043,0
2011-04-28,42.865,43.523,42.43,43.428,550011,0
2011-04-29,43.49,44.02,42.845,43.832,186279,0
2011-05-02,43.951,44.879,43.853,44.801,289488,0
2011-05-03,44.694,45.465,43.707,44.267,488524,0
2011-05-04,44.02,44.102,43.428,43.786,244080,0
2011-05-05,43.451,44.301,43.165,43.225,326742,0
2011-05-06,43.496,44.047,42.882,43.076,198414,0
2011-05-09,43.139,43.942,42.647,43.853,121861,0
2011-05-10,43.82,45.036,43.636,44.986,156034,0
2011-05-11,44.792,45.078,43.698,44.198,195850,0
2011-05-12,43.901,45.106,43.391,44.871,159065,0
2011-05-13,45.228,45.228,43.364,43.734,224266,0
2011-05-16,43.496,44.756,43.428,43.75,169817,0
2011-05-17,43.479,44.11,43.129,43.734,255732,0
2011-05-18,43.636,44.844,43.612,44.739,188240,0
2011-05-19,44.573,45.446,43.295,44.004,167330,0
2011-05-20,44.391,44.391,43.139,43.828,144276,0
2011-05-23,42.831,44.152,42.831,43.636,154148,0
2011-05-24,43.863,44.308,43.364,43.514,73900,0
2011-05-25,43.348,44.607,43.348,44.283,56665,0
2011-05-26,44.373,44.52,43.698,44.422,70922,0
2011-05-27,44.599,45.045,44.214,44.863,104623,0
2011-05-31,45.495,46.192,44.993,46.142,143874,0
2011-06-01,45.922,45.922,43.742,43.891,136160,0
2011-06-02,43.901,46.078,43.584,44.301,105692,0
2011-06-03,43.669,43.959,43.304,43.419,228579,0
2011-06-06,43.419,44.422,43.024,43.251,124987,0
2011-06-07,43.734,43.942,43.26,43.54,183441,0
2011-06-08,43.437,43.901,43.198,43.54,181461,0
2011-06-09,43.768,44.02,43.198,43.725,107127,0
2011-06-10,43.419,43.863,43.024,43.469,124326,0
2011-06-13,43.514,44.037,43.285,43.645,289007,0
2011-06-14,44.335,44.783,43.759,44.492,143224,0
2011-06-15,43.942,44.267,43.437,43.707,179714,0
2011-06-16,43.956,44.307,42.428,43.131,241180,0
2011-06-17,43.488,44.373,42.095,42.131,448277,0
2011-06-20,42.035,43.279,41.591,42.972,157988,0
2011-06-21,43.323,45.281,42.849,45.045,254735,0
2011-06-22,44.704,46.418,44.414,45.263,350516,0
2011-06-23,44.651,45.517,43.986,45.438,163926,0
2011-06-24,45.587,46.709,44.994,46.297,472527,0
2011-06-27,46.288,46.883,45.814,46.375,154948,0
2011-06-28,46.41,47.302,46.322,46.935,159395,0
2011-06-29,47.196,47.966,46.769,47.187,108400,0
2011-06-30,47.244,48.175,47.244,47.785,120665,0
2011-07-01,47.909,48.78,46.883,48.568,160189,0
2011-07-05,48.147,48.147,47.287,47.646,205481,0
2011-07-06,47.489,47.7,47.077,47.568,75514,0
2011-07-07,48.025,48.437,47.682,48.112,99707,0
2011-07-08,47.339,48.007,47.153,47.576,162432,0
2011-07-11,46.857,47.103,45.993,46.452,162284,0
2011-07-12,46.443,47.226,46.028,46.462,119504,0
2011-07-13,46.663,48.02,46.191,47.966,229082,0
2011-07-14,48.016,48.244,47.427,47.654,300415,0
2011-07-15,47.734,47.734,46.599,47.454,118615,0
2011-07-18,47.103,48.376,46.918,47.067,99127,0
2011-07-19,47.471,48.937,47.471,48.682,141754,0
2011-07-20,48.983,49.431,48.402,48.893,88522,0
2011-07-21,49.15,49.766,48.78,49.464,94922,0
2011-07-22,49.378,50.001,48.901,49.201,49632,0
2011-07-25,48.762,49.657,48.762,49.052,47109,0
2011-07-26,49.368,49.527,48.062,48.78,121834,0
2011-07-27,48.508,48.508,46.91,47.226,202954,0
2011-07-28,47.445,47.877,45.993,47.322,326576,0
2011-07-29,46.759,49.401,46.759,49.047,152195,0
2011-08-01,49.976,50.337,48.192,48.552,181645,0
2011-08-02,48.201,49.553,47.532,47.674,308795,0
2011-08-03,48.173,48.314,46.407,48.244,117292,0
2011-08-04,47.153,47.427,44.755,44.808,264090,0
2011-08-05,45.486,45.626,42.137,42.773,342517,0
2011-08-08,40.144,42.2,38.378,38.404,308758,0
2011-08-09,39.362,42.174,38.254,42.007,360398,0
2011-08-10,40.653,43.947,38.862,39.168,265801,0
2011-08-11,39.414,40.168,38.404,39.441,537789,0
2011-08-12,40.6,40.6,39.159,39.653,188265,0
2011-08-15,40.256,41.732,40.249,41.714,98309,0
2011-08-16,41.471,42.586,41.075,41.882,254962,0
2011-08-17,42.261,44.536,42.217,43.887,292972,0
2011-08-18,43.105,43.114,41.557,41.769,338431,0
2011-08-19,40.739,42.911,40.312,42.076,387397,0
2011-08-22,42.646,43.051,41.673,41.839,114297,0
2011-08-23,42.479,43.569,41.723,43.49,141170,0
2011-08-24,43.123,44.043,42.63,43.702,189345,0
2011-08-25,44.01,44.509,41.963,42.147,285919,0
2011-08-26,41.769,43.068,40.732,42.948,158491,0
2011-08-29,43.431,45.011,43.431,44.994,76294,0
2011-08-30,44.713,45.397,44.238,45.099,75052,0
2011-08-31,45.424,46.494,44.781,45.575,184418,0
2011-09-01,45.67,46.25,44.421,44.564,107384,0
2011-09-02,43.632,43.957,42.458,42.775,96993,0
2011-09-06,41.286,42.789,41.11,42.717,115968,0
2011-09-07,42.897,44.726,42.897,44.328,208201,0
2011-09-08,43.914,44.65,43.464,43.639,143702,0
2011-09-09,43.209,43.665,42.462,43.051,227562,0
2011-09-12,41.963,44.122,41.892,42.973,230346,0
2011-09-13,43.141,44.176,42.699,43.508,129599,0
2011-09-14,44.072,44.238,41.882,43.579,92390,0
2011-09-15,43.623,44.607,43.252,43.655,160109,0
2011-09-16,44.167,45.694,44.001,45.486,438238,0
2011-09-19,44.389,45.134,43.262,44.739,101624,0
2011-09-20,44.713,45.153,42.99,43.042,95703,0
2011-09-21,42.882,43.421,41.418,41.428,132640,0
2011-09-22,39.572,41.328,39.572,41.171,282991,0
2011-09-23,40.538,41.328,39.748,40.1,183622,0
2011-09-26,40.59,41.461,39.562,41.372,136164,0
2011-09-27,41.513,44.871,41.513,42.655,141761,0
2011-09-28,42.402,43.051,39.106,39.327,245102,0
2011-09-29,40.302,40.828,39.327,40.196,162630,0
2011-09-30,39.532,39.827,38.658,38.907,150138,0
2011-10-03,37.841,39.054,35.776,36.269,246171,0
2011-10-04,35.566,39.525,35.247,39.445,212527,0
2011-10-05,39.065,40.116,38.64,39.975,265765,0
2011-10-06,39.948,40.742,38.631,39.505,186193,0
2011-10-07,39.154,39.78,37.516,38.446,71207,0
2011-10-10,39.23,40.68,38.825,40.636,95292,0
2011-10-11,40.196,40.59,39.589,40.213,134183,0
2011-10-12,40.555,41.101,40.204,40.662,130556,0
2011-10-13,40.353,41.009,39.445,40.362,79979,0
2011-10-14,41.787,41.787,40.256,41.078,136175,0
2011-10-17,41.06,41.06,38.747,38.862,143666,0
2011-10-18,39.241,41.574,38.304,41.123,287309,0
2011-10-19,40.954,41.06,38.834,39.154,98763,0
2011-10-20,38.834,39.346,38.384,38.729,144190,0
2011-10-21,39.648,39.922,38.853,39.797,117140,0
2011-10-24,40.071,41.369,39.621,40.691,246736,0
2011-10-25,40.46,41.193,38.977,39.241,388903,0
2011-10-26,39.904,40.53,39.011,40.081,184623,0
2011-10-27,41.519,44.417,40.488,43.616,249946,0
2011-10-28,43.084,44.152,42.685,43.693,108594,0
2011-10-31,43.46,43.469,40.939,41.047,183251,0
2011-11-01,39.276,41.158,39.188,40.028,254380,0
2011-11-02,40.638,41.018,39.735,40.806,116870,0
2011-11-03,41.415,42.43,40.239,42.13,150040,0
2011-11-04,41.644,42.192,40.831,41.963,160835,0
2011-11-07,41.813,42.739,40.548,41.925,74831,0
2011-11-08,42.395,42.954,41.636,42.651,91006,0
2011-11-09,41.308,42.076,39.86,40.133,164289,0
2011-11-10,40.442,40.682,39.267,40.452,128904,0
2011-11-11,40.929,42.703,40.647,41.803,92954,0
2011-11-14,41.644,41.644,40.592,40.954,81412,0
2011-11-15,40.655,42.21,40.582,41.528,76687,0
2011-11-16,41.434,41.528,39.797,39.922,129715,0
2011-11-17,39.956,41.308,38.781,39.1,96119,0
2011-11-18,39.082,39.621,38.791,39.072,92740,0
2011-11-21,38.055,38.516,37.562,38.074,101890,0
2011-11-22,37.979,38.19,36.952,37.386,73974,0
2011-11-23,36.906,37.378,35.611,35.921,118172,0
2011-11-25,36.3,36.431,35.566,35.566,39399,0
2011-11-28,36.017,38.156,35.83,38.093,142390,0
2011-11-29,37.703,38.402,37.51,38.11,153807,0
2011-11-30,39.845,41.443,38.988,41.164,266949,0
2011-12-01,40.909,41.554,40.733,41.026,103351,0
2011-12-02,41.425,41.583,40.424,40.592,85435,0
2011-12-05,41.351,42.015,40.505,40.999,110143,0
2011-12-06,40.902,42.529,40.415,41.97,120489,0
2011-12-07,41.535,41.545,40.036,41.009,95031,0
2011-12-08,40.256,40.841,38.455,38.872,133001,0
2011-12-09,38.959,41.636,38.781,41.14,112581,0
2011-12-12,40.919,40.919,39.709,40.028,146874,0
2011-12-13,40.53,41.583,38.675,38.942,154782,0
2011-12-14,38.446,39.038,37.422,37.996,147480,0
2011-12-15,38.659,39.065,37.394,38.055,118071,0
2011-12-16,38.905,39.426,37.554,37.828,395462,0
2011-12-19,38.093,38.843,37.5,37.996,167801,0
2011-12-20,38.419,41.026,38.419,40.629,149791,0
2011-12-21,40.337,41.123,39.982,40.505,106366,0
2011-12-22,40.548,40.919,40.044,40.46,115619,0
2011-12-23,40.497,40.937,39.875,40.647,81853,0
2011-12-27,40.505,41.07,40.185,40.724,69125,0
2011-12-28,40.724,40.768,39.815,40.061,207364,0
2011-12-29,40.293,40.724,39.991,40.62,141332,0
2011-12-30,40.317,41.024,40.174,40.531,169814,0
2012-01-03,40.964,42.897,40.964,42.43,216098,0
2012-01-04,42.722,42.722,41.334,42.05,153087,0
2012-01-05,41.636,42.032,40.707,41.916,150409,0
2012-01-06,41.677,42.982,41.392,42.771,170754,0
2012-01-09,42.722,42.907,42.315,42.749,178813,0
2012-01-10,43.185,44.348,43.185,43.711,109301,0
2012-01-11,43.248,44.11,43.202,43.361,106593,0
2012-01-12,43.266,43.966,42.929,43.639,87377,0
2012-01-13,42.796,43.194,42.325,43.106,102890,0
2012-01-17,43.354,43.859,42.778,43.311,167759,0
2012-01-18,43.337,44.261,43.043,43.736,80307,0
2012-01-19,43.941,44.404,43.576,44.013,123890,0
2012-01-20,43.8,44.2,43.248,43.586,116767,0
2012-01-23,43.604,44.27,43.33,43.576,48708,0
2012-01-24,43.133,43.817,43.106,43.691,98503,0
2012-01-25,43.663,44.651,43.143,44.102,115180,0
2012-01-26,43.772,44.563,43.772,44.277,107548,0
2012-01-27,43.941,44.856,43.85,44.846,74539,0
2012-01-30,43.916,44.775,43.781,44.632,60390,0
2012-01-31,44.914,45.004,43.014,43.84,133448,0
2012-02-01,44.162,46.062,44.046,45.52,147937,0
2012-02-02,45.609,46.789,45.396,46.015,215775,0
2012-02-03,46.444,46.863,45.903,46.578,151035,0
2012-02-06,46.168,46.889,46.089,46.168,100983,0
2012-02-07,46.195,46.212,45.168,45.326,113101,0
2012-02-08,45.558,46.285,45.095,45.477,103732,0
2012-02-09,45.567,45.609,44.277,45.112,78043,0
2012-02-10,44.445,45.326,43.23,44.125,170105,0
2012-02-13,44.748,45.186,44.093,44.508,63904,0
2012-02-14,43.826,44.714,43.285,44.181,130029,0
2012-02-15,44.802,44.802,43.346,43.533,139895,0
2012-02-16,43.354,45.121,43.24,44.714,162368,0
2012-02-17,45.005,45.158,44.066,44.404,123532,0
2012-02-21,44.572,45.14,43.754,44.88,136525,0
2012-02-22,44.775,45.567,44.02,44.093,127858,0
2012-02-23,44.242,45.227,43.79,44.613,105298,0
2012-02-24,44.73,44.757,43.772,43.907,112105,0
2012-02-27,43.418,44.153,42.848,43.878,123347,0
2012-02-28,43.84,44.134,43.541,43.898,76407,0
2012-02-29,43.84,44.439,42.638,42.924,216536,0
2012-03-01,43.478,43.932,42.804,43.069,97726,0
2012-03-02,43.202,43.311,42.574,42.677,122145,0
2012-03-05,42.361,42.483,41.819,42.119,119949,0
2012-03-06,41.862,41.989,41.142,41.57,104097,0
2012-03-07,41.606,41.933,40.975,41.819,68701,0
2012-03-08,42.236,42.442,41.755,42.388,85887,0
2012-03-09,42.501,43.916,42.305,42.911,58711,0
2012-03-12,42.857,43.143,42.175,42.653,84188,0
2012-03-13,43.133,43.878,43.026,43.763,167395,0
2012-03-14,43.596,43.711,41.898,42.37,283969,0
2012-03-15,42.627,43.133,42.449,42.99,143234,0
2012-03-16,43.202,44.2,43.133,43.524,338263,0
2012-03-19,43.451,44.802,43.451,43.932,103198,0
2012-03-20,43.729,43.948,42.929,43.389,95649,0
2012-03-21,43.558,43.985,42.804,42.982,88196,0
2012-03-22,42.431,42.901,42.101,42.882,158027,0
2012-03-23,42.796,43.763,42.796,43.106,95248,0
2012-03-26,43.504,43.966,43.361,43.654,116352,0
2012-03-27,43.763,43.763,42.901,42.973,94152,0
2012-03-28,42.857,42.891,42.183,42.627,212475,0
2012-03-29,42.191,42.591,42.175,42.387,235571,0
2012-03-30,42.621,42.621,41.96,41.96,233739,0
2012-04-02,41.97,43.116,41.728,43.026,392531,0
2012-04-03,43.158,43.486,42.672,42.943,220366,0
2012-04-04,42.388,42.953,41.871,42.807,230819,0
2012-04-05,42.397,43.396,42.397,42.681,75518,0
2012-04-09,42.175,42.966,42.101,42.387,148180,0
2012-04-10,42.37,42.511,41.44,41.862,208234,0
2012-04-11,42.466,43.418,42.431,42.761,244371,0
2012-04-12,42.796,44.134,42.796,43.701,205198,0
2012-04-13,43.613,43.72,42.485,42.646,94416,0
2012-04-16,42.363,42.868,42.049,42.577,161359,0
2012-04-17,42.843,44.145,42.843,43.378,209810,0
2012-04-18,43.282,43.754,43.065,43.272,119745,0
2012-04-19,43.327,43.443,42.46,42.8,100021,0
2012-04-20,43.387,43.387,42.718,42.834,117574,0
2012-04-23,41.96,42.709,41.69,42.129,155115,0
2012-04-24,41.997,42.962,41.997,42.765,119786,0
2012-04-25,43.406,44.057,43.327,43.917,332755,0
2012-04-26,44.627,45.575,44.389,45.431,438068,0
2012-04-27,45.431,47.27,45.431,46.548,313777,0
2012-04-30,48.993,49.038,46.28,46.923,360705,0
2012-05-01,46.923,47.958,46.494,46.842,365600,0
2012-05-02,46.548,46.923,45.943,46.795,170137,0
2012-05-03,46.745,46.992,46.206,46.71,194866,0
2012-05-04,46.35,46.413,45.512,45.933,185500,0
2012-05-07,45.858,46.636,45.681,46.271,160915,0
2012-05-08,45.868,47.084,45.654,46.888,190205,0
2012-05-09,46.171,47.297,45.797,46.324,217976,0
2012-05-10,46.823,46.982,46.162,46.404,111888,0
2012-05-11,45.887,46.833,45.646,46.028,131163,0
2012-05-14,45.422,46.216,45.422,45.85,97201,0
2012-05-15,45.727,46.503,45.609,46.038,324109,0
2012-05-16,46.19,46.628,45.601,45.636,340068,0
2012-05-17,45.915,45.96,45.057,45.199,184242,0
2012-05-18,45.166,45.717,44.726,45.184,243742,0
2012-05-21,45.184,45.575,44.815,45.395,179366,0
2012-05-22,45.395,45.69,44.431,44.781,230247,0
2012-05-23,44.145,45.251,43.566,45.147,155994,0
2012-05-24,45.101,45.225,44.183,44.511,120825,0
2012-05-25,44.439,44.637,43.84,44.145,84591,0
2012-05-29,44.585,45.477,44.236,45.225,102086,0
2012-05-30,44.754,44.754,43.71,43.84,179789,0
2012-05-31,43.879,43.879,42.718,42.834,385504,0
2012-06-01,42.236,43.047,40.744,42.263,215952,0
2012-06-04,42.55,42.55,41.041,41.613,255799,0
2012-06-05,41.207,41.952,41.108,41.904,147294,0
2012-06-06,41.952,42.773,41.763,42.621,240173,0
2012-06-07,43.166,44.048,42.522,42.558,167902,0
2012-06-08,42.397,42.782,41.851,42.397,172981,0
2012-06-11,42.791,42.791,42.067,42.28,236084,0
2012-06-12,42.664,43.396,42.344,43.236,241468,0
2012-06-13,43.065,43.638,42.745,43.047,165480,0
2012-06-14,42.977,43.736,42.584,43.663,99964,0
2012-06-15,43.557,44.211,43.173,43.359,286077,0
2012-06-18,43.272,43.966,42.851,43.575,119262,0
2012-06-19,43.917,45.502,43.917,45.021,196830,0
2012-06-20,44.932,45.361,44.014,44.726,94075,0
2012-06-21,44.754,44.754,42.962,43.166,123345,0
2012-06-22,43.468,44.413,43.065,44.118,861881,0
2012-06-25,43.908,44.852,43.449,44.155,112849,0
2012-06-26,44.298,44.815,44.244,44.306,149773,0
2012-06-27,44.279,45.073,43.996,44.923,83668,0
2012-06-28,44.449,45.128,44.211,44.95,83403,0
2012-06-29,45.968,46.753,44.96,46.271,159333,0
2012-07-02,46.35,46.449,45.629,46.388,106130,0
2012-07-03,46.355,47.891,46.312,47.495,108926,0
2012-07-05,47.17,47.263,46.49,46.742,114383,0
2012-07-06,46.229,46.464,45.971,46.133,132171,0
2012-07-09,46.01,46.271,45.629,45.924,138241,0
2012-07-10,46.147,47.306,45.048,45.609,145308,0
2012-07-11,45.763,46.842,45.012,46.599,133249,0
2012-07-12,46.139,47.341,45.299,46.982,117270,0
2012-07-13,47.038,47.358,46.641,47.047,74108,0
2012-07-16,46.876,46.895,46.409,46.724,56130,0
2012-07-17,47.084,47.254,46.206,46.476,94562,0
2012-07-18,46.522,46.618,45.737,46.234,119877,0
2012-07-19,46.445,47.065,44.138,46.867,49647,0
2012-07-20,46.257,46.409,45.664,46.049,107018,0
2012-07-23,45.182,45.808,44.623,45.486,209638,0
2012-07-24,45.61,45.908,44.239,44.327,153188,0
2012-07-25,44.669,44.75,42.525,44.41,285167,0
2012-07-26,46.284,49.719,45.559,48.365,553910,0
2012-07-27,48.446,49.996,48.034,49.71,345203,0
2012-07-30,49.783,49.783,48.85,49.604,167288,0
2012-07-31,49.297,49.994,48.768,48.92,194970,0
2012-08-01,49.109,49.926,49.021,49.056,162772,0
2012-08-02,48.884,49.792,48.043,48.965,111232,0
2012-08-03,49.728,50.159,49.502,49.944,113430,0
2012-08-06,50.006,51.556,49.719,50.904,133600,0
2012-08-07,51.137,51.3,50.376,50.614,108908,0
2012-08-08,50.539,51.703,49.765,50.669,81946,0
2012-08-09,50.679,51.074,50.159,50.382,109124,0
2012-08-10,50.105,51.225,49.415,51.215,93030,0
2012-08-13,51.093,51.423,50.669,51.35,108074,0
2012-08-14,51.771,51.771,50.868,51.253,133473,0
2012-08-15,51.083,51.489,50.743,51.423,79016,0
2012-08-16,51.271,51.621,50.66,51.376,125949,0
2012-08-17,51.215,52.113,51.215,51.79,71587,0
2012-08-20,51.827,52.148,50.965,51.44,67266,0
2012-08-21,51.729,52.957,51.489,51.736,67161,0
2012-08-22,51.639,51.892,51.146,51.565,50137,0
2012-08-23,51.591,51.79,49.996,50.34,105546,0
2012-08-24,50.392,50.47,49.544,50.292,71698,0
2012-08-27,50.519,50.777,49.673,49.917,53135,0
2012-08-28,49.961,50.392,47.781,50.023,74620,0
2012-08-29,50.087,50.57,49.853,50.32,79446,0
2012-08-30,49.783,49.801,48.948,49.443,74267,0
2012-08-31,49.825,50.169,49.022,50.095,83180,0
2012-09-04,49.719,51.137,49.557,51.111,108955,0
2012-09-05,51.385,52.012,50.195,50.32,109970,0
2012-09-06,50.435,52.087,50.435,51.35,103246,0
2012-09-07,51.658,51.932,51.414,51.855,187064,0
2012-09-10,51.899,52.25,51.111,51.469,187263,0
2012-09-11,51.514,52.025,51.436,51.899,69882,0
2012-09-12,51.951,52.616,50.956,52.598,84020,0
2012-09-13,52.347,53.146,51.899,53.056,213482,0
2012-09-14,53.489,53.809,52.24,52.653,354321,0
2012-09-17,52.204,52.598,51.565,52.061,96882,0
2012-09-18,52.052,52.437,51.395,52.347,138844,0
2012-09-19,52.455,52.85,51.762,52.543,78609,0
2012-09-20,52.213,52.928,51.591,52.525,162360,0
2012-09-21,53.082,53.082,51.591,51.621,514335,0
2012-09-24,51.46,52.402,50.614,52.034,90493,0
2012-09-25,52.294,52.634,50.868,50.939,102441,0
2012-09-26,50.932,52.32,50.122,51.932,144483,0
2012-09-27,52.157,53.011,51.539,52.894,132261,0
2012-09-28,52.447,52.759,52.016,52.373,77774,0
2012-10-01,52.518,53.065,52.025,52.347,65564,0
2012-10-02,52.806,52.806,52.167,52.31,104393,0
2012-10-03,52.383,52.383,51.096,51.565,76764,0
2012-10-04,51.846,52.463,51.539,52.231,80514,0
2012-10-05,52.383,52.608,51.395,52.025,84769,0
2012-10-08,51.932,52.167,51.423,51.514,58342,0
2012-10-09,51.703,52.08,51.245,51.44,67026,0
2012-10-10,51.539,51.539,50.566,51.137,96283,0
2012-10-11,51.514,51.827,50.812,50.858,90324,0
2012-10-12,50.802,51.01,49.586,50.47,141326,0
2012-10-15,50.435,51.744,49.576,51.649,170573,0
2012-10-16,51.819,53.118,51.812,53.029,214880,0
2012-10-17,52.92,53.155,52.213,52.938,167174,0
2012-10-18,52.843,52.967,52.437,52.876,103636,0
2012-10-19,52.364,52.393,51.44,52.087,103285,0
2012-10-22,52.08,52.749,51.899,52.696,92844,0
2012-10-23,52.491,52.491,50.957,51.915,121939,0
2012-10-24,52.04,52.58,51.542,52.174,142930,0
2012-10-25,52.859,54.23,52.859,53.524,321624,0
2012-10-26,53.75,54.768,53.301,53.779,180247,0
2012-10-31,53.823,54.806,53.561,54.571,225369,0
2012-11-01,54.336,55.22,54.166,54.814,283034,0
2012-11-02,54.95,55.031,52.921,53.301,154107,0
2012-11-05,53.111,53.688,53.111,53.5,107122,0
2012-11-06,53.94,55.093,53.706,54.687,126410,0
2012-11-07,54.544,54.544,52.715,53.524,116612,0
2012-11-08,53.635,53.841,53.039,53.445,80743,0
2012-11-09,53.211,54.49,53.211,54.012,106481,0
2012-11-12,54.273,54.644,53.796,54.354,67230,0
2012-11-13,54.22,54.705,53.779,54.137,62472,0
2012-11-14,54.247,54.247,52.571,52.85,137487,0
2012-11-15,52.571,53.238,51.767,52.184,87199,0
2012-11-16,52.517,53.022,51.122,52.607,98023,0
2012-11-19,53.363,53.895,53.167,53.895,73397,0
2012-11-20,53.661,54.644,53.273,53.823,59044,0
2012-11-21,54.03,54.112,53.407,53.769,38248,0
2012-11-23,54.266,54.553,53.949,54.166,31578,0
2012-11-26,54.003,54.291,53.175,53.688,109745,0
2012-11-27,53.5,54.696,53.5,54.22,218724,0
2012-11-28,53.903,55.093,53.058,54.49,118158,0
2012-11-29,54.183,55.139,54.048,54.751,51832,0
2012-11-30,54.751,55.489,54.236,54.832,185262,0
2012-12-03,54.832,55.309,54.257,54.715,70699,0
2012-12-04,54.481,55.254,54.283,54.976,145259,0
2012-12-05,54.823,55.707,54.823,55.22,201029,0
2012-12-06,55.328,55.498,53.994,54.844,136271,0
2012-12-07,54.94,55.237,54.309,55.22,141798,0
2012-12-10,55.111,55.443,54.778,55.168,149529,0
2012-12-11,55.526,56.075,55.111,55.254,91618,0
2012-12-12,55.597,55.597,54.363,54.553,111600,0
2012-12-13,54.445,55.074,54.237,54.49,78491,0
2012-12-14,54.317,55.057,54.192,54.498,101154,0
2012-12-17,54.634,54.814,53.382,54.103,187480,0
2012-12-18,54.084,55.022,53.903,54.715,319811,0
2012-12-19,54.93,55.785,54.426,55.625,168745,0
2012-12-20,55.4,55.743,54.588,55.057,207604,0
2012-12-21,54.598,55.048,54.283,54.968,396282,0
2012-12-24,54.968,55.144,54.553,54.93,39121,0
2012-12-26,55.031,55.436,54.687,54.732,51805,0
2012-12-27,54.921,55.022,54.084,54.867,98719,0
2012-12-28,54.445,54.95,54.201,54.283,56887,0
2012-12-31,54.336,55.795,54.128,55.57,123693,0
2013-01-02,55.869,57.237,55.869,56.949,155139,0
2013-01-03,56.679,56.859,56.173,56.435,96222,0
2013-01-04,56.788,57.504,56.241,56.824,110754,0
2013-01-07,56.749,56.977,55.913,56.075,186410,0
2013-01-08,56.274,57.48,56.075,57.335,222060,0
2013-01-09,57.65,58.208,57.364,57.876,253370,0
2013-01-10,58.048,58.668,57.829,58.58,143172,0
2013-01-11,58.605,58.706,57.399,57.696,178729,0
2013-01-14,57.589,57.876,56.869,57.354,111712,0
2013-01-15,57.256,57.633,57.084,57.247,147673,0
2013-01-16,57.247,57.247,56.256,56.653,160645,0
2013-01-17,56.92,56.92,56.49,56.749,120018,0
2013-01-18,56.749,56.749,55.949,56.426,138495,0
2013-01-22,56.625,57.101,56.409,56.759,170190,0
2013-01-23,56.739,56.739,55.736,55.9,149578,0
2013-01-24,55.835,57.203,55.79,57.158,473805,0
2013-01-25,57.203,57.203,56.125,56.704,113486,0
2013-01-28,56.662,56.869,56.18,56.678,194334,0
2013-01-29,56.842,56.93,56.053,56.37,96416,0
2013-01-30,56.026,56.532,55.465,55.781,169835,0
2013-01-31,55.935,56.325,55.619,56.262,141362,0
2013-02-01,56.48,57.457,56.316,57.275,132306,0
2013-02-04,57.203,57.203,55.865,56.125,139960,0
2013-02-05,56.298,56.478,55.955,56.026,122932,0
2013-02-06,55.935,57.131,55.798,57.022,58077,0
2013-02-07,57.022,57.022,56.063,56.739,95827,0
2013-02-08,56.798,57.285,56.662,57.04,94703,0
2013-02-11,57.032,57.121,56.722,57.084,93333,0
2013-02-12,57.177,57.793,56.95,57.211,98907,0
2013-02-13,57.312,57.664,57.084,57.567,81893,0
2013-02-14,57.483,58.297,57.483,58.197,84972,0
2013-02-15,58.488,58.488,57.457,58.226,135161,0
2013-02-19,58.226,58.995,56.893,58.814,219959,0
2013-02-20,57.909,57.909,54.95,55.52,619557,0
2013-02-21,55.664,55.664,53.854,55.003,242525,0
2013-02-22,55.14,55.926,54.17,55.865,184706,0
2013-02-25,56.1,57.612,55.574,55.711,392274,0
2013-02-26,56.054,56.379,55.186,55.926,182783,0
2013-02-27,55.711,56.392,55.547,55.945,284789,0
2013-02-28,55.989,56.063,55.366,55.429,159984,0
2013-03-01,55.166,55.617,54.664,55.13,203889,0
2013-03-04,54.814,55.53,54.75,55.33,106629,0
2013-03-05,55.53,56.262,55.265,55.321,94301,0
2013-03-06,55.401,56.397,55.366,56.09,148405,0
2013-03-07,56.018,56.298,55.711,56.28,94631,0
2013-03-08,56.434,57.149,56.397,56.759,116156,0
2013-03-11,56.678,57.022,56.081,56.876,141568,0
2013-03-12,56.806,57.348,56.298,56.523,87227,0
2013-03-13,56.523,57.158,56.117,57.067,172133,0
2013-03-14,57.186,58.1,57.014,57.872,136008,0
2013-03-15,57.929,58.478,57.748,57.963,224583,0
2013-03-18,57.474,58.413,57.38,57.8,339107,0
2013-03-19,57.929,58.007,56.407,57.474,88265,0
2013-03-20,57.655,57.949,57.402,57.766,83722,0
2013-03-21,57.845,58.255,57.567,57.728,125700,0
2013-03-22,57.855,58.226,57.275,57.47,89993,0
2013-03-25,57.411,58.091,56.96,57.483,115666,0
2013-03-26,57.748,58.082,57.203,57.998,112142,0
2013-03-27,57.748,58.669,57.14,58.236,91086,0
2013-03-28,58.417,58.633,57.738,58.517,109196,0
2013-04-01,58.56,58.689,56.969,57.557,132408,0
2013-04-02,57.728,57.8,56.342,56.731,128661,0
2013-04-03,56.824,56.824,55.366,56.018,119135,0
2013-04-04,56.208,57.084,56.045,56.351,121710,0
2013-04-05,55.827,56.452,55.574,55.926,140925,0
2013-04-08,56.063,56.488,55.865,56.151,139677,0
2013-04-09,56.17,57.367,56.17,56.704,219823,0
2013-04-10,56.671,57.239,56.652,56.876,140494,0
2013-04-11,56.815,58.054,56.697,56.886,131016,0
2013-04-12,56.798,56.798,55.041,55.321,204173,0
2013-04-15,55.013,55.013,52.202,53.22,386852,0
2013-04-16,53.629,55.302,53.338,55.065,267720,0
2013-04-17,54.814,54.814,52.987,53.555,188632,0
2013-04-18,53.312,53.737,53.039,53.502,260335,0
2013-04-19,53.384,53.674,52.777,53.176,203085,0
2013-04-22,53.176,53.32,52.85,53.211,215442,0
2013-04-23,53.486,53.868,53.167,53.821,328067,0
2013-04-24,54.021,59.079,54.003,57.222,710611,0
2013-04-25,57.641,58.452,57.142,57.478,213000,0
2013-04-26,57.542,57.58,56.521,56.87,134694,0
2013-04-29,56.815,57.7,56.815,57.37,170656,0
2013-04-30,57.314,57.542,56.293,57.314,137761,0
2013-05-01,57.342,57.351,55.523,56.177,202640,0
2013-05-02,56.45,56.997,55.758,56.423,63652,0
2013-05-03,56.815,58.498,56.634,57.242,102269,0
2013-05-06,57.415,57.542,56.423,57.523,408752,0
2013-05-07,57.779,58.277,57.179,58.052,94589,0
2013-05-08,57.935,59.235,57.935,58.978,191962,0
2013-05-09,59.069,59.219,58.387,58.69,111179,0
2013-05-10,58.854,58.96,57.861,58.615,76000,0
2013-05-13,58.498,58.498,57.797,58.334,94384,0
2013-05-14,58.334,58.959,58.125,58.587,310662,0
2013-05-15,58.234,58.662,57.677,58.344,99450,0
2013-05-16,58.004,58.932,57.861,58.108,153851,0
2013-05-17,58.452,58.653,58.098,58.46,174570,0
2013-05-20,58.079,59.742,58.079,59.436,140554,0
2013-05-21,59.626,59.86,58.535,59.533,126672,0
2013-05-22,59.818,60.99,58.468,59.189,951704,0
2013-05-23,58.89,59.288,57.996,58.552,232491,0
2013-05-24,58.195,58.516,57.896,58.234,100963,0
2013-05-28,59.027,59.379,58.254,58.89,108988,0
2013-05-29,58.478,58.634,57.342,58.061,142408,0
2013-05-30,58.098,59.045,57.743,58.516,110104,0
2013-05-31,58.199,58.63,57.715,57.715,90556,0
2013-06-03,57.996,58.605,57.179,57.659,208506,0
2013-06-04,57.561,57.896,56.106,56.798,270562,0
2013-06-05,56.687,57.104,56.131,56.506,122025,0
2013-06-06,56.624,56.979,56.149,56.922,113127,0
2013-06-07,57.242,57.257,56.177,56.989,165747,0
2013-06-10,56.87,57.977,56.86,57.633,97327,0
2013-06-11,57.114,57.677,56.721,57.461,136806,0
2013-06-12,57.878,58.205,57.242,57.486,86004,0
2013-06-13,57.36,58.205,57.351,57.696,97432,0
2013-06-14,57.851,58.178,57.015,57.351,109036,0
2013-06-17,57.805,57.968,56.802,57.204,78371,0
2013-06-18,57.332,58.234,56.931,58.098,140017,0
2013-06-19,57.926,58.347,57.351,57.625,114415,0
2013-06-20,56.834,57.696,56.39,57.379,181749,0
2013-06-21,57.523,57.724,56.278,56.548,362213,0
2013-06-24,56.004,56.784,54.822,55.65,149417,0
2013-06-25,55.84,56.651,55.523,56.642,149568,0
2013-06-26,56.87,57.041,56.259,56.548,142007,0
2013-06-27,56.788,57.16,56.661,56.852,109129,0
2013-06-28,56.825,57.104,56.077,56.349,207018,0
2013-07-01,56.815,57.259,56.314,56.97,115129,0
2013-07-02,56.788,57.17,56.172,56.912,70126,0
2013-07-03,56.642,57.06,56.568,57.05,38925,0
2013-07-05,57.887,58.088,56.487,56.687,103580,0
2013-07-08,56.798,57.478,56.749,56.979,120895,0
2013-07-09,57.486,57.987,56.837,57.868,151151,0
2013-07-10,57.926,59.036,57.668,58.806,322208,0
2013-07-11,59.079,59.992,58.778,59.138,234141,0
2013-07-12,59.244,59.244,58.443,58.759,150852,0
2013-07-15,58.998,59.55,58.68,58.95,79946,0
2013-07-16,59.217,59.425,58.881,59.161,117665,0
2013-07-17,58.871,59.488,58.871,59.226,77728,0
2013-07-18,59.408,60.029,59.279,59.388,95131,0
2013-07-19,59.271,59.379,58.634,59.106,202189,0
2013-07-22,59.106,59.906,59.106,59.388,121224,0
2013-07-23,59.62,60.431,59.243,60.054,120822,0
2013-07-24,60.413,60.413,58.401,59.288,231756,0
2013-07-25,58.747,60.769,57.765,60.358,185398,0
2013-07-26,59.966,60.778,59.499,60.413,131708,0
2013-07-29,60.267,60.476,59.094,59.764,98416,0
2013-07-30,60.028,60.404,59.428,60.119,87793,0
2013-07-31,60.257,60.704,59.637,59.637,88059,0
2013-08-01,59.627,60.595,59.627,60.541,125078,0
2013-08-02,60.148,60.742,60.148,60.541,84023,0
2013-08-05,60.431,60.979,60.241,60.385,80145,0
2013-08-06,60.32,60.32,59.48,59.853,75355,0
2013-08-07,59.471,59.862,59.26,59.542,98741,0
2013-08-08,59.812,60.676,59.561,60.093,85091,0
2013-08-09,60.229,61.672,59.803,60.595,145956,0
2013-08-12,59.9,61.19,59.871,61.18,76396,0
2013-08-13,61.135,61.19,60.55,60.896,46109,0
2013-08-14,61.034,61.49,60.742,61.152,91584,0
2013-08-15,60.476,61.144,59.837,60.998,128681,0
2013-08-16,60.604,61.672,60.604,61.527,105202,0
2013-08-19,62.543,63.264,61.784,62.833,319755,0
2013-08-20,62.735,63.976,62.66,63.63,185950,0
2013-08-21,63.419,63.546,62.389,62.632,148862,0
2013-08-22,63.006,63.702,62.679,63.52,211206,0
2013-08-23,63.457,64.259,62.881,63.875,334452,0
2013-08-26,64.067,64.342,63.602,63.785,149575,0
2013-08-27,63.217,63.968,63.154,63.51,106448,0
2013-08-28,63.612,64.15,63.573,63.914,102467,0
2013-08-29,63.959,64.259,63.712,63.931,94189,0
2013-08-30,63.785,64.383,62.916,63.172,143431,0
2013-09-03,63.757,64.598,63.154,63.447,75660,0
2013-09-04,63.573,64.406,63.006,63.949,120309,0
2013-09-05,64.249,64.496,63.657,64.123,110211,0
2013-09-06,64.461,64.461,63.292,63.895,92484,0
2013-09-09,63.573,64.351,63.573,64.105,188140,0
2013-09-10,64.39,65.12,64.39,64.835,713130,0
2013-09-11,64.874,65.879,64.361,65.302,69343,0
2013-09-12,65.294,65.294,64.013,64.059,294036,0
2013-09-13,64.415,64.59,63.565,63.766,53327,0
2013-09-16,64.525,64.764,63.484,63.83,204634,0
2013-09-17,63.722,65.217,63.546,65.036,95818,0
2013-09-18,65.148,66.417,63.995,65.768,159332,0
2013-09-19,66.072,66.107,64.643,65.21,96458,0
2013-09-20,65.302,65.548,64.59,64.89,449053,0
2013-09-23,64.479,65.449,64.131,64.479,118646,0
2013-09-24,64.572,65.302,64.032,64.506,128278,0
2013-09-25,64.506,65.321,64.225,64.424,73857,0
2013-09-26,64.652,65.375,64.332,65.375,93331,0
2013-09-27,64.927,65.42,64.784,65.138,79436,0
2013-09-30,64.625,65.265,64.225,65.12,157556,0
2013-10-01,64.791,65.76,64.625,65.496,182175,0
2013-10-02,64.974,66.38,64.974,66.024,203358,0
2013-10-03,66.062,66.344,65.046,66.042,165832,0
2013-10-04,65.822,66.5,65.584,66.38,88631,0
2013-10-07,65.879,66.536,65.831,66.263,133108,0
2013-10-08,66.281,66.334,65.486,65.804,170248,0
2013-10-09,65.879,66.062,63.986,65.201,222440,0
2013-10-10,65.915,65.995,65.449,65.831,144207,0
2013-10-11,65.942,66.627,65.466,66.408,312926,0
2013-10-14,66.254,66.875,65.019,66.062,159527,0
2013-10-15,66.052,66.819,65.512,65.995,455930,0
2013-10-16,66.591,66.781,66.088,66.453,506372,0
2013-10-17,66.463,66.974,66.353,66.746,261063,0
2013-10-18,66.983,67.149,60.595,61.574,1511689,0
2013-10-21,61.226,61.583,57.213,60.111,1453137,0
2013-10-22,60.064,60.888,59.37,60.404,611468,0
2013-10-23,59.86,61.377,59.86,60.734,414651,0
2013-10-24,60.678,60.973,60.348,60.734,210027,0
2013-10-25,60.918,61.442,59.964,61.293,312592,0
2013-10-28,61.459,62.388,61.074,62.158,252255,0
2013-10-29,62.064,63.019,61.928,62.412,393086,0
2013-10-30,62.563,62.956,61.79,61.974,207054,0
2013-10-31,62.002,62.865,61.862,61.928,275381,0
2013-11-01,61.81,62.092,61.349,61.726,196381,0
2013-11-04,62.036,62.808,62.011,62.388,175032,0
2013-11-05,62.256,62.256,61.101,61.827,393303,0
2013-11-06,62.275,62.351,61.508,61.79,188690,0
2013-11-07,61.928,62.073,60.201,60.569,634570,0
2013-11-08,60.512,61.468,60.137,60.605,248441,0
2013-11-11,60.468,61.118,60.11,60.588,164248,0
2013-11-12,60.56,60.56,59.703,60.219,103425,0
2013-11-13,59.761,60.062,59.512,59.888,91165,0
2013-11-14,59.771,60.512,59.229,60.279,221133,0
2013-11-15,60.32,61.504,60.32,60.78,127108,0
2013-11-18,60.834,61.301,60.082,60.678,158477,0
2013-11-19,60.89,62.195,60.89,61.442,263690,0
2013-11-20,61.459,61.862,60.935,61.128,237531,0
2013-11-21,61.128,62.239,60.843,61.423,285474,0
2013-11-22,61.285,61.285,60.678,60.963,122315,0
2013-11-25,61.138,61.358,60.376,60.579,163376,0
2013-11-26,60.752,61.512,60.192,61.138,180150,0
2013-11-27,61.423,62.205,61.201,61.955,197791,0
2013-11-29,62.331,62.614,61.726,61.81,54710,0
2013-12-02,61.889,62.378,60.954,61.485,174814,0
2013-12-03,61.266,61.955,60.596,61.138,205311,0
2013-12-04,61.065,62.036,61.065,61.339,205227,0
2013-12-05,61.468,62.322,61.301,62.195,174922,0
2013-12-06,62.596,63.157,62.516,62.671,125366,0
2013-12-09,62.808,63.122,62.37,62.563,138216,0
2013-12-10,62.58,63.132,61.993,62.708,252037,0
2013-12-11,62.708,62.708,61.552,61.852,172527,0
2013-12-12,62.572,62.68,61.579,62.205,161745,0
2013-12-13,61.871,62.186,61.423,62.002,178299,0
2013-12-16,62.361,62.808,61.993,62.361,203568,0
2013-12-17,62.275,62.708,61.834,62.563,185594,0
2013-12-18,62.623,63.754,62.294,63.239,224894,0
2013-12-19,63.269,63.937,62.671,62.835,157061,0
2013-12-20,63.066,63.322,62.082,63.019,605309,0
2013-12-23,63.102,64.241,63.102,63.728,279483,0
2013-12-24,63.754,64.84,63.754,64.582,100888,0
2013-12-26,64.775,64.837,63.828,63.937,137453,0
2013-12-27,63.873,64.677,63.873,64.572,277363,0
2013-12-30,64.691,65.178,63.837,64.065,218667,0
2013-12-31,64.324,64.902,64.006,64.488,140618,0
2014-01-02,64.424,65.94,63.947,65.82,695649,0
2014-01-03,65.747,66.14,64.939,65.508,214969,0
2014-01-06,65.553,65.553,63.901,64.949,252691,0
2014-01-07,65.076,65.37,64.122,64.653,388185,0
2014-01-08,64.737,64.737,63.773,64.371,267611,0
2014-01-09,64.737,65.021,63.543,64.214,257482,0
2014-01-10,63.882,63.911,62.478,62.69,528034,0
2014-01-13,62.874,63.818,62.58,63.157,242998,0
2014-01-14,63.443,63.937,62.554,62.633,170457,0
2014-01-15,63.901,64.104,63.453,63.828,368648,0
2014-01-16,63.828,64.644,63.801,64.13,274799,0
2014-01-17,64.536,64.856,63.681,63.864,222412,0
2014-01-21,64.902,64.902,63.194,63.735,412690,0
2014-01-22,63.967,65.019,63.635,64.667,283422,0
2014-01-23,64.716,65.093,64.032,64.733,361332,0
2014-01-24,64.392,65.471,63.044,63.671,237543,0
2014-01-27,63.662,63.921,62.694,63.025,132649,0
2014-01-28,63.276,63.975,62.98,63.801,136977,0
2014-01-29,63.304,64.658,63.304,63.883,223130,0
2014-01-30,64.261,64.384,63.431,64.226,266477,0
2014-01-31,63.514,65.305,63.514,64.419,264637,0
2014-02-03,64.364,64.936,62.286,63.2,263919,0
2014-02-04,63.384,63.441,62.056,62.461,234083,0
2014-02-05,62.704,62.704,61.667,62.4,318438,0
2014-02-06,62.584,63.025,61.623,61.715,153305,0
2014-02-07,62.002,63.995,61.928,63.246,346700,0
2014-02-10,63.163,63.644,62.655,63.236,129362,0
2014-02-11,63.412,63.948,63.412,63.478,141957,0
2014-02-12,63.569,63.764,62.267,62.353,463761,0
2014-02-13,62.002,62.675,62.002,62.267,768472,0
2014-02-14,62.759,63.773,62.461,63.478,224176,0
2014-02-18,64.639,64.639,62.221,63.617,291041,0
2014-02-19,63.34,64.051,62.527,63.052,239092,0
2014-02-20,63.493,63.493,62.51,63.062,167013,0
2014-02-21,63.384,63.644,62.722,63.497,164548,0
2014-02-24,64.235,65.36,64.022,64.124,349700,0
2014-02-25,64.714,64.714,62.934,63.228,236046,0
2014-02-26,63.431,64.41,62.795,63.698,254274,0
2014-02-27,63.708,64.814,63.598,64.716,528152,0
2014-02-28,64.706,65.184,64.179,65.103,181706,0
2014-03-03,64.824,65.211,64.408,65.121,128827,0
2014-03-04,65.784,66.633,65.517,65.792,524104,0
2014-03-05,65.895,66.398,65.158,66.328,122625,0
2014-03-06,66.596,67.151,66.162,66.717,364810,0
2014-03-07,66.578,67.022,65.748,66.717,170540,0
2014-03-10,66.412,66.809,65.888,66.257,137662,0
2014-03-11,66.143,66.857,65.553,66.338,169770,0
2014-03-12,65.888,66.763,65.396,65.424,148709,0
2014-03-13,65.637,66.089,64.843,65.985,148746,0
2014-03-14,65.702,66.394,64.917,65.784,267321,0
2014-03-17,66.19,66.707,65.684,65.995,203054,0
2014-03-18,66.218,67.16,65.748,67.094,293590,0
2014-03-19,67.132,67.132,65.821,67.022,164224,0
2014-03-20,66.763,66.799,65.839,66.266,176221,0
2014-03-21,66.45,67.667,66.45,66.789,318482,0
2014-03-24,66.698,67.37,65.656,66.328,132584,0
2014-03-25,66.45,67.327,66.118,67.04,134061,0
2014-03-26,67.327,67.327,65.895,65.977,236459,0
2014-03-27,66.18,66.847,65.536,65.859,161749,0
2014-03-28,65.878,66.441,65.536,65.748,180354,0
2014-03-31,65.878,66.551,65.396,65.905,195877,0
2014-04-01,66.861,66.861,66.005,66.374,148258,0
2014-04-02,66.282,68.34,66.238,67.667,208916,0
2014-04-03,67.686,68.268,66.965,67.113,216123,0
2014-04-04,67.583,68.367,66.799,66.92,129157,0
2014-04-07,67.141,67.308,65.424,65.563,178818,0
2014-04-08,65.572,65.985,65.314,65.748,203661,0
2014-04-09,66.606,67.141,65.637,66.717,145051,0
2014-04-10,66.91,67.528,65.545,66.266,179417,0
2014-04-11,65.369,66.236,64.558,65.849,160389,0
2014-04-14,65.971,67.603,65.971,66.994,162427,0
2014-04-15,66.561,67.686,66.005,67.37,212646,0
2014-04-16,67.731,68.084,67.169,67.445,253239,0
2014-04-17,67.603,68.054,67.214,67.667,159201,0
2014-04-21,67.714,68.534,67.528,68.019,255482,0
2014-04-22,68.505,68.505,66.561,67.428,287226,0
2014-04-23,67.233,67.993,66.926,67.268,221003,0
2014-04-24,66.399,67.048,65.385,65.685,271712,0
2014-04-25,65.703,66.037,65.248,65.628,155873,0
2014-04-28,66.266,66.266,64.82,65.137,143379,0
2014-04-29,65.395,66.251,65.201,65.481,227721,0
2014-04-30,65.694,65.694,64.275,65.277,182998,0
2014-05-01,65.128,65.647,64.544,65.201,183369,0
2014-05-02,65.759,66.128,64.869,65.248,132511,0
2014-05-05,65.11,65.452,64.206,64.607,121340,0
2014-05-06,64.378,64.914,63.875,64.388,229462,0
2014-05-07,64.663,66.289,63.774,64.339,133871,0
2014-05-08,64.422,64.869,63.05,63.487,124938,0
2014-05-09,63.32,63.793,62.827,63.672,95200,0
2014-05-12,64.117,65.351,63.487,64.663,131036,0
2014-05-13,64.943,65.376,63.479,63.55,137963,0
2014-05-14,63.654,63.654,62.911,63.216,158013,0
2014-05-15,62.836,62.986,61.595,62.817,236352,0
2014-05-16,62.605,63.078,62.437,62.951,94414,0
2014-05-19,62.951,64.099,62.951,63.755,146787,0
2014-05-20,63.56,64.061,62.679,62.855,219556,0
2014-05-21,62.993,64.043,62.968,63.097,492018,0
2014-05-22,63.349,63.682,63.003,63.078,89791,0
2014-05-23,63.18,64.275,62.776,63.875,90604,0
2014-05-27,64.321,64.469,63.755,64.034,79959,0
2014-05-28,63.811,63.857,63.478,63.617,99926,0
2014-05-29,63.755,64.388,63.374,64.08,100032,0
2014-05-30,64.321,64.321,63.059,63.487,224903,0
2014-06-02,63.829,64.137,63.05,63.729,211287,0
2014-06-03,63.699,64.303,63.524,63.802,154370,0
2014-06-04,63.69,64.747,63.533,64.396,224421,0
2014-06-05,64.84,66.62,64.478,66.128,184009,0
2014-06-06,66.518,66.879,65.596,66.417,109333,0
2014-06-09,66.37,66.75,65.911,66.261,78629,0
2014-06-10,66.304,66.732,65.831,66.417,78621,0
2014-06-11,66.48,66.49,65.665,66.222,88736,0
2014-06-12,66.137,66.212,65.137,65.5,90288,0
2014-06-13,65.267,66.076,65.248,65.822,68724,0
2014-06-16,65.721,65.911,64.984,65.314,81011,0
2014-06-17,65.044,66.008,65.044,65.767,78039,0
2014-06-18,65.961,66.427,65.491,66.194,76079,0
2014-06-19,66.5,67.073,66.128,66.879,137501,0
2014-06-20,67.277,67.632,66.285,66.722,286911,0
2014-06-23,66.75,67.111,66.018,66.232,100719,0
2014-06-24,65.88,66.665,65.88,66.242,825910,0
2014-06-25,66.304,66.972,65.907,66.768,148191,0
2014-06-26,66.806,67.416,66.313,66.796,98153,0
2014-06-27,66.351,67.789,66.351,67.64,417573,0
2014-06-30,67.408,67.677,66.629,67.565,155633,0
2014-07-01,67.827,68.437,67.613,67.724,134340,0
2014-07-02,67.37,68.067,67.121,67.408,132761,0
2014-07-03,67.659,68.224,67.437,67.835,76607,0
2014-07-07,67.64,67.779,67.073,67.336,120605,0
2014-07-08,67.503,69.281,67.317,68.92,237552,0
2014-07-09,69.245,69.289,67.356,67.706,268186,0
2014-07-10,66.676,69.199,66.417,66.806,166148,0
2014-07-11,66.5,67.064,66.389,66.907,167225,0
2014-07-14,67.463,67.559,66.75,67.233,93871,0
2014-07-15,66.963,67.742,66.786,67.187,115029,0
2014-07-16,67.604,68.215,66.76,67.13,109913,0
2014-07-17,66.722,67.26,66.5,66.75,124250,0
2014-07-18,66.528,67.613,66.242,67.287,127181,0
2014-07-21,67.187,68.141,67.178,68.057,130208,0
2014-07-22,68.047,69.384,68.047,68.326,158596,0
2014-07-23,68.299,69.351,67.312,67.619,224191,0
2014-07-24,70.543,70.934,68.495,70.003,452077,0
2014-07-25,69.903,71.001,69.231,70.766,674511,0
2014-07-28,70.721,71.549,69.929,70.703,227686,0
2014-07-29,71.047,72.427,70.19,71.559,323168,0
2014-07-30,71.932,72.463,71.011,72.014,266765,0
2014-07-31,71.335,72.269,71.038,71.942,282250,0
2014-08-01,72.014,72.397,71.382,72.014,223768,0
2014-08-04,71.895,72.892,71.113,72.668,280839,0
2014-08-05,72.427,73.068,71.952,72.444,185739,0
2014-08-06,71.047,73.033,71.047,72.23,104902,0
2014-08-07,72.415,72.415,71.53,72.154,140228,0
2014-08-08,72.072,73.543,72.04,72.966,237030,0
2014-08-11,73.31,74.466,72.821,73.162,257273,0
2014-08-12,73.162,74.699,72.909,74.579,265014,0
2014-08-13,74.597,74.839,73.86,74.149,183430,0
2014-08-14,73.963,74.392,73.561,74.001,120873,0
2014-08-15,74.624,74.871,73.561,74.187,223647,0
2014-08-18,74.791,74.927,74.345,74.539,172240,0
2014-08-19,74.532,74.532,73.656,74.102,179425,0
2014-08-20,73.935,74.307,73.171,73.945,145133,0
2014-08-21,73.702,74.402,72.548,74.307,176458,0
2014-08-22,74.272,75.258,73.757,74.775,152054,0
2014-08-25,75.081,75.081,74.158,74.483,179046,0
2014-08-26,74.717,75.883,74.539,75.156,209634,0
2014-08-27,74.513,75.92,74.503,75.51,123542,0
2014-08-28,75.156,75.789,74.523,74.643,147353,0
2014-08-29,74.483,75.352,74.075,75.043,151526,0
2014-09-02,75.324,76.041,74.885,74.978,264337,0
2014-09-03,75.007,75.84,73.945,74.503,274639,0
2014-09-04,74.717,75.864,73.516,73.656,274626,0
2014-09-05,73.375,75.23,73.273,74.83,123432,0
2014-09-08,75.025,75.239,73.851,74.345,108687,0
2014-09-09,74.102,74.532,73.543,74.457,120530,0
2014-09-10,74.699,74.699,73.571,73.777,105328,0
2014-09-11,73.628,74.903,73.273,74.791,218149,0
2014-09-12,74.483,75.352,74.483,74.885,193565,0
2014-09-15,74.96,74.96,73.915,74.149,286640,0
2014-09-16,74.197,74.713,73.59,74.457,277737,0
2014-09-17,74.589,75.385,74.41,75.035,227258,0
2014-09-18,75.305,75.463,74.281,74.579,169616,0
2014-09-19,74.474,75.453,72.826,73.497,351536,0
2014-09-22,73.059,73.692,72.054,72.678,143371,0
2014-09-23,72.528,73.656,72.435,72.481,183877,0
2014-09-24,72.435,72.491,71.54,72.034,177513,0
2014-09-25,71.97,71.97,70.747,71.699,225810,0
2014-09-26,71.626,71.689,70.907,71.28,103289,0
2014-09-29,70.657,71.616,70.11,71.372,245710,0
2014-09-30,71.485,71.616,70.925,71.011,229719,0
2014-10-01,71.093,71.3,69.567,70.526,304346,0
2014-10-02,70.347,70.762,69.231,70.069,235885,0
2014-10-03,70.488,70.703,69.211,69.37,122300,0
2014-10-06,69.471,70.58,69.174,69.734,150131,0
2014-10-07,69.24,69.821,68.858,69.091,179644,0
2014-10-08,68.895,69.937,68.233,69.844,145689,0
2014-10-09,69.844,70.069,67.693,68.316,211933,0
2014-10-10,67.499,68.326,67.004,67.703,275194,0
2014-10-13,67.953,68.83,67.081,67.322,224751,0
2014-10-14,68.122,68.895,67.358,68.14,322978,0
2014-10-15,67.499,69.165,66.788,68.512,212948,0
2014-10-16,67.646,69.696,67.609,68.774,210592,0
2014-10-17,69.752,70.535,68.745,69.76,387896,0
2014-10-20,69.202,70.412,69.016,70.003,434999,0
2014-10-21,66.659,67.341,64.283,66.407,775465,0
2014-10-22,66.586,66.941,65.509,65.826,488360,0
2014-10-23,66.154,66.799,65.63,65.95,451617,0
2014-10-24,66.24,66.838,65.303,65.509,299801,0
2014-10-27,65.395,65.395,63.926,64.526,335409,0
2014-10-28,64.863,65.545,64.309,64.797,279067,0
2014-10-29,64.722,65.404,64.253,64.89,266832,0
2014-10-30,64.844,65.002,63.908,64.714,232265,0
2014-10-31,65.404,65.404,64.46,65.117,331801,0
2014-11-03,65.087,65.95,64.469,65.677,294775,0
2014-11-04,65.753,65.994,64.732,65.377,230143,0
2014-11-05,65.763,66.472,65.097,65.555,213134,0
2014-11-06,65.63,66.781,65.414,66.259,257625,0
2014-11-07,66.491,67.83,66.491,67.736,244186,0
2014-11-10,67.718,67.991,66.622,67.195,300336,0
2014-11-11,66.969,67.624,66.707,67.071,183600,0
2014-11-12,66.941,68.103,66.941,67.98,196359,0
2014-11-13,67.764,68.207,67.171,67.37,170651,0
2014-11-14,67.24,68.851,66.566,68.018,549924,0
2014-11-17,68.018,68.299,67.681,68.018,174014,0
2014-11-18,68.316,68.944,68.065,68.139,171008,0
2014-11-19,67.951,67.951,66.345,67.129,187091,0
2014-11-20,66.754,68.747,65.835,68.353,268870,0
2014-11-21,69.094,69.768,67.989,68.336,177833,0
2014-11-24,68.214,69.272,67.934,68.487,100229,0
2014-11-25,68.58,69.777,68.58,68.953,175316,0
2014-11-26,69.198,70.322,68.87,69.506,150168,0
2014-11-28,69.338,69.732,67.877,68.139,117861,0
2014-12-01,68.336,69.263,67.961,68.495,184262,0
2014-12-02,68.55,69.236,67.858,68.503,311980,0
2014-12-03,68.243,69.414,67.755,68.907,206350,0
2014-12-04,68.72,69.236,68.402,68.495,247062,0
2014-12-05,68.353,69.787,68.353,68.907,152143,0
2014-12-08,68.542,69.272,68.184,68.421,146874,0
2014-12-09,67.98,70.499,67.98,69.431,180110,0
2014-12-10,69.094,69.842,68.112,68.299,166531,0
2014-12-11,68.468,69.366,67.672,68.045,216838,0
2014-12-12,67.231,67.231,65.63,66.576,212099,0
2014-12-15,66.023,66.941,65.555,66.014,231223,0
2014-12-16,65.677,66.772,65.35,65.697,241476,0
2014-12-17,66.052,67.24,64.938,66.144,243883,0
2014-12-18,66.819,67.653,66.098,67.11,216211,0
2014-12-19,66.717,67.418,66.52,67.176,392221,0
2014-12-22,67.129,67.336,66.192,66.313,181647,0
2014-12-23,66.698,67.389,65.687,66.472,156158,0
2014-12-24,66.399,67.505,66.399,66.679,90715,0
2014-12-26,66.819,67.887,66.81,67.249,135316,0
2014-12-29,66.997,68.103,66.978,67.408,196072,0
2014-12-30,67.336,68.157,67.176,67.326,103122,0
2014-12-31,67.672,67.858,66.698,66.876,131883,0
2015-01-02,66.736,67.634,66.301,67.119,167801,0
2015-01-05,66.631,66.903,65.994,66.66,134196,0
2015-01-06,66.903,66.903,65.77,66.172,184087,0
2015-01-07,66.472,66.576,65.602,66.004,184690,0
2015-01-08,66.539,66.81,65.884,66.436,371511,0
2015-01-09,66.202,66.581,65.555,66.249,144003,0
2015-01-12,66.37,67.138,64.966,66.361,133051,0
2015-01-13,66.37,67.943,65.592,66.37,303889,0
2015-01-14,65.845,66.23,64.984,66.081,221851,0
2015-01-15,66.829,67.37,65.368,65.667,239524,0
2015-01-16,65.481,67.017,65.208,65.875,263681,0
2015-01-20,66.211,66.866,65.621,65.958,320736,0
2015-01-21,66.251,66.561,65.507,65.874,372966,0
2015-01-22,66.286,67.305,65.638,66.155,421704,0
2015-01-23,66.155,66.589,65.222,65.704,315930,0
2015-01-26,65.921,66.222,64.423,65.194,352371,0
2015-01-27,64.783,66.759,64.517,65.864,297213,0
2015-01-28,65.401,66.824,64.677,65.016,391568,0
2015-01-29,65.129,66.203,64.497,65.647,302574,0
2015-01-30,65.338,66.033,65.039,65.261,369160,0
2015-02-02,65.572,66.43,65.382,66.053,331059,0
2015-02-03,66.824,67.874,66.31,67.256,434381,0
2015-02-04,67.256,68.416,66.961,67.615,273102,0
2015-02-05,67.944,68.633,67.576,68.105,346479,0
2015-02-06,67.926,68.477,67.513,68.17,276417,0
2015-02-09,68.237,68.712,67.36,67.85,261009,0
2015-02-10,67.944,69.018,67.116,67.454,275571,0
2015-02-11,67.182,67.643,65.994,66.994,265149,0
2015-02-12,67.513,68.17,67.032,67.653,299520,0
2015-02-13,67.953,68.508,67.586,67.784,270428,0
2015-02-17,68.434,68.444,66.853,67.541,294333,0
2015-02-18,67.576,68.068,65.534,67.285,359814,0
2015-02-19,67.05,69.415,66.785,68.651,490313,0
2015-02-20,69.574,71.23,69.348,70.938,706921,0
2015-02-23,71.071,72.021,70.638,71.418,565384,0
2015-02-24,71.71,73.812,71.259,72.822,480855,0
2015-02-25,72.436,73.452,70.535,71.428,575401,0
2015-02-26,71.371,72.22,70.797,71.239,308651,0
2015-02-27,71.353,71.842,70.778,71.136,333350,0
2015-03-02,71.278,72.021,70.402,71.579,273901,0
2015-03-03,71.353,72.427,70.938,71.55,328275,0
2015-03-04,71.325,71.428,69.969,70.787,314471,0
2015-03-05,70.986,71.401,69.63,71.006,272626,0
2015-03-06,70.589,71.316,69.895,70.705,267315,0
2015-03-09,71.448,71.627,70.58,70.996,397521,0
2015-03-10,70.384,71.353,69.696,70.967,477174,0
2015-03-11,71.184,71.947,70.628,71.797,515197,0
2015-03-12,72.098,72.51,71.127,71.768,376174,0
2015-03-13,71.891,71.993,70.714,71.589,490663,0
2015-03-16,71.56,72.483,71.156,71.881,399966,0
2015-03-17,71.881,72.783,71.343,72.455,343571,0
2015-03-18,71.832,72.765,71.334,72.258,448289,0
2015-03-19,71.965,72.371,71.401,72.134,318082,0
2015-03-20,72.605,72.832,71.956,72.182,456891,0
2015-03-23,72.172,72.483,71.655,72.268,335712,0
2015-03-24,72.493,72.861,71.815,72.52,354827,0
2015-03-25,72.793,73.604,71.598,71.683,399752,0
2015-03-26,71.298,72.172,71.118,71.627,273580,0
2015-03-27,71.467,71.683,70.517,71.617,316913,0
2015-03-30,71.71,72.871,71.71,72.361,245120,0
2015-03-31,71.806,72.728,71.512,72.398,278932,0
2015-04-01,72.098,72.55,71.569,72.54,269545,0
2015-04-02,72.436,73.351,72.371,72.822,232057,0
2015-04-06,72.728,73.744,72.728,73.103,187768,0
2015-04-07,73.142,73.5,72.755,72.783,142258,0
2015-04-08,72.88,73.49,72.455,73.041,183842,0
2015-04-09,72.699,73.011,71.184,72.192,243565,0
2015-04-10,71.908,72.248,71.645,72.021,124578,0
2015-04-13,71.908,72.172,71.249,71.881,147305,0
2015-04-14,72.162,72.586,71.842,71.947,145287,0
2015-04-15,71.881,73.051,71.758,72.39,170859,0
2015-04-16,72.925,73.443,72.384,72.633,207207,0
2015-04-17,72.793,74.847,72.709,74,242251,0
2015-04-20,73.613,75.007,73.613,74.243,183644,0
2015-04-21,74.554,74.902,73.472,73.679,135868,0
2015-04-22,73.462,74.29,73.341,73.952,153102,0
2015-04-23,73.724,74.975,73.45,74.681,155641,0
2015-04-24,75.021,75.666,74.7,74.899,133655,0
2015-04-27,74.776,76.213,74.776,74.917,172126,0
2015-04-28,75.012,76.082,74.87,75.428,257236,0
2015-04-29,76.243,77.597,73.269,74.604,255388,0
2015-04-30,76.092,76.752,74.209,76.062,357141,0
2015-05-01,76.262,78.257,76.262,77.302,286981,0
2015-05-04,76.801,77.558,76.781,77.407,199490,0
2015-05-05,77.607,78.429,77.34,78.058,253591,0
2015-05-06,78.013,78.277,76.651,77.049,154390,0
2015-05-07,76.752,77.311,76.433,76.895,138352,0
2015-05-08,77.472,77.528,76.84,77.17,113799,0
2015-05-11,77.32,78.247,76.403,77.679,179100,0
2015-05-12,78.164,78.892,77.288,78.23,173562,0
2015-05-13,78.437,79.167,78.437,78.646,125000,0
2015-05-14,78.882,79.836,78.721,79.232,162934,0
2015-05-15,78.93,79.033,78.598,78.769,120009,0
2015-05-18,78.721,79.061,78.145,78.409,161245,0
2015-05-19,78.542,78.542,77.446,77.956,177488,0
2015-05-20,77.825,77.946,77.481,77.805,121725,0
2015-05-21,77.888,77.888,77.189,77.491,190406,0
2015-05-22,77.491,77.587,77.103,77.16,120351,0
2015-05-26,76.725,77.189,76.072,76.47,178523,0
2015-05-27,76.309,76.99,76.053,76.66,154374,0
2015-05-28,76.811,77.558,76.423,77.17,175901,0
2015-05-29,76.868,77.368,76.403,76.781,133451,0
2015-06-01,76.885,77.292,76.531,76.743,189487,0
2015-06-02,76.327,79.043,76.327,78.759,194430,0
2015-06-03,78.759,79.658,78.353,78.656,126585,0
2015-06-04,78.247,78.552,77.747,78.031,135565,0
2015-06-05,77.897,78.238,77.528,77.776,149091,0
2015-06-08,77.417,78.183,77.378,77.737,171492,0
2015-06-09,77.956,78.475,77.776,78.004,126345,0
2015-06-10,78.048,78.94,77.853,78.401,138830,0
2015-06-11,78.23,79.574,77.859,79.441,186743,0
2015-06-12,78.969,79.973,78.628,79.497,156384,0
2015-06-15,78.713,80.026,78.713,79.432,151838,0
2015-06-16,79.213,80.17,79.016,79.676,138207,0
2015-06-17,79.846,80.085,79.1,79.685,124894,0
2015-06-18,79.545,79.764,78.835,79.327,186178,0
2015-06-19,79.053,80.045,78.91,79.497,229923,0
2015-06-22,79.875,80.388,79.497,80.105,119399,0
2015-06-23,79.802,81.238,79.705,80.956,113099,0
2015-06-24,81.097,81.543,80.775,80.937,147821,0
2015-06-25,80.871,81.163,79.784,80.946,155009,0
2015-06-26,81.334,81.334,80.16,80.37,493764,0
2015-06-29,79.875,81.06,79.213,79.271,119716,0
2015-06-30,79.223,80.35,77.902,78.628,184827,0
2015-07-01,78.902,79.632,78.485,79.158,137574,0
2015-07-02,79.735,80.642,78.401,78.561,283917,0
2015-07-06,78.372,79.176,77.302,78.401,209109,0
2015-07-07,78.788,78.882,76.734,78.58,180366,0
2015-07-08,78.456,79.497,76.48,78.247,258980,0
2015-07-09,78.978,79.413,78.636,79.071,207840,0
2015-07-10,78.863,80.56,77.737,78.193,222633,0
2015-07-13,78.741,79.574,78.013,78.713,238483,0
2015-07-14,78.988,79.129,77.976,78.155,193032,0
2015-07-15,77.842,77.879,76.535,76.734,222664,0
2015-07-16,77.083,78.286,76.99,78.211,182269,0
2015-07-17,78.22,79.564,77.747,78.126,142115,0
2015-07-20,78.267,78.59,77,77.283,158178,0
2015-07-21,77.481,78.078,75.561,76.213,292158,0
2015-07-22,76.213,84.145,76.213,81.369,420658,0
2015-07-23,82.149,82.929,80.606,81.264,304690,0
2015-07-24,81.665,82.778,80.513,82.568,166223,0
2015-07-27,82.615,83.491,81.503,81.513,208069,0
2015-07-28,80.625,82.633,80.417,81.978,206490,0
2015-07-29,82.367,83.862,81.123,83.291,218582,0
2015-07-30,82.633,83.3,80.352,80.591,234985,0
2015-07-31,80.382,81.558,80.026,80.322,165594,0
2015-08-03,80.77,80.77,78.63,79.572,165246,0
2015-08-04,79.572,80.761,79.352,80.694,169590,0
2015-08-05,80.895,82.234,80.591,80.714,146142,0
2015-08-06,80.322,82.044,80.322,80.969,174214,0
2015-08-07,80.322,81.294,79.552,79.845,192299,0
2015-08-10,80.227,81.882,79.894,81.207,260217,0
2015-08-11,80.581,81.46,79.522,80.018,234852,0
2015-08-12,80.209,80.553,79.602,80.075,233091,0
2015-08-13,79.99,80.744,79.458,80.285,173690,0
2015-08-14,79.864,81.683,79.864,81.074,143408,0
2015-08-17,80.625,82.301,80.045,82.253,158128,0
2015-08-18,82.568,83.404,80.865,81.244,134471,0
2015-08-19,80.454,82.568,79.362,80.085,143724,0
2015-08-20,79.99,82.406,78.822,79.038,192825,0
2015-08-21,77.878,79.874,77.878,78.258,197870,0
2015-08-24,76.338,77.919,74.15,76.575,272532,0
2015-08-25,78.354,80.009,74.512,75.149,267682,0
2015-08-26,75.909,77.345,74.112,75.605,213220,0
2015-08-27,75.909,78.326,75.796,78.135,240874,0
2015-08-28,77.725,79.228,77.564,79.172,189143,0
2015-08-31,78.659,79.542,77.813,79.494,155920,0
2015-09-01,78.554,79.611,77.136,77.868,209856,0
2015-09-02,78.621,79.401,76.555,78.193,234248,0
2015-09-03,77.916,79.191,76.794,78.373,177999,0
2015-09-04,77.868,78.934,77.469,78.354,176949,0
2015-09-08,79.095,80.409,78.448,78.792,199027,0
2015-09-09,79.352,80.303,77.955,78.392,159811,0
2015-09-10,78.278,79.324,78.081,78.696,190005,0
2015-09-11,78.287,79.458,77.677,78.914,131529,0
2015-09-14,78.934,79.211,77.014,77.46,144461,0
2015-09-15,77.498,78.487,77.403,78.248,182586,0
2015-09-16,78.411,80.2,78.402,80.134,153819,0
2015-09-17,79.855,81.074,79.048,80.694,264711,0
2015-09-18,79.743,81.445,79.743,80.171,421184,0
2015-09-21,80.591,81.274,79.801,80.236,171902,0
2015-09-22,79.63,80.19,78.554,79.038,192509,0
2015-09-23,79.162,79.894,77.926,78.487,167581,0
2015-09-24,78.04,81.992,76.935,77.916,206406,0
2015-09-25,78.316,84.575,77.669,78.003,175790,0
2015-09-28,77.906,78.534,76.213,77.06,198255,0
2015-09-29,77.175,77.469,75.681,76.213,182940,0
2015-09-30,77.126,77.126,75.501,76.328,243710,0
2015-10-01,76.613,77.745,74.748,75.967,247496,0
2015-10-02,75.463,77.423,75.463,77.413,204809,0
2015-10-05,77.906,78.802,77.364,78.421,336959,0
2015-10-06,78.296,80.246,78.296,79.914,187042,0
2015-10-07,80.266,81.435,78.822,80.875,218162,0
2015-10-08,80.797,82.749,80.533,82.092,173266,0
2015-10-09,81.597,84.356,81.597,82.51,192403,0
2015-10-12,81.996,83.033,80.217,80.39,270380,0
2015-10-13,80.322,81.484,79.324,80.236,225207,0
2015-10-14,80.246,81.304,79.095,79.324,201866,0
2015-10-15,79.439,80.209,78.963,79.42,344433,0
2015-10-16,79.753,80.246,78.573,78.953,277040,0
2015-10-19,78.468,79.201,77.488,78.164,201219,0
2015-10-20,77.896,82.822,77.574,77.945,206703,0
2015-10-21,78.031,79.026,77.572,77.868,197531,0
2015-10-22,77.965,81.166,77.514,78.25,229444,0
2015-10-23,79.33,79.894,78.04,78.385,209983,0
2015-10-26,78.003,79.742,76.94,77.333,144382,0
2015-10-27,76.828,77.955,76.148,76.884,163425,0
2015-10-28,76.96,77.878,76.396,77.048,309273,0
2015-10-29,77.181,77.764,74.648,77.065,243360,0
2015-10-30,77.323,78.604,76.606,77.696,254448,0
2015-11-02,77.286,78.585,76.828,77.955,265811,0
2015-11-03,77.543,79.006,77.543,78.585,325386,0
2015-11-04,78.585,78.766,77.84,78.671,187980,0
2015-11-05,78.728,79.188,78.059,78.862,128793,0
2015-11-06,78.298,80.096,78.022,79.894,180792,0
2015-11-09,79.782,80.253,77.965,78.337,176570,0
2015-11-10,78.365,80.211,78.298,78.958,192405,0
2015-11-11,79.418,79.855,78.433,78.748,165413,0
2015-11-12,78.049,80.192,76.874,77.848,169599,0
2015-11-13,77.219,78.748,76.93,77.63,169599,0
2015-11-16,77.822,78.509,77.056,78.012,167819,0
2015-11-17,77.64,78.843,77.21,77.543,198891,0
2015-11-18,77.822,79.456,77.562,79.303,145952,0
2015-11-19,79.016,80.506,78.394,78.834,188324,0
2015-11-20,79.33,80.364,79.188,79.637,179642,0
2015-11-23,79.944,80.248,78.433,79.33,182258,0
2015-11-24,79.303,80.585,79.303,80.516,137372,0
2015-11-25,80.477,82.064,80.393,81.119,148674,0
2015-11-27,80.793,82.446,80.688,81.911,95419,0
2015-11-30,82.073,84.378,81.615,81.931,139257,0
2015-12-01,82.083,84.133,81.901,83.621,143335,0
2015-12-02,83.392,84.104,82.758,82.973,140601,0
2015-12-03,83.135,84.039,82.35,82.808,126945,0
2015-12-04,82.791,84.462,82.475,84.28,153485,0
2015-12-07,84.073,84.491,82.217,82.857,135908,0
2015-12-08,81.911,82.921,79.14,81.003,204058,0
2015-12-09,80.937,81.826,79.56,80.096,173679,0
2015-12-10,80.096,81.032,79.904,80.412,166772,0
2015-12-11,79.303,81.709,78.757,79.072,172630,0
2015-12-14,79.13,81.492,78.575,80.125,214898,0
2015-12-15,80.688,81.759,79.34,79.772,166668,0
2015-12-16,80,81.138,79.484,81.022,159239,0
2015-12-17,81.061,81.654,79.656,79.692,155787,0
2015-12-18,79.197,80.566,72.269,79.034,792849,0
2015-12-21,79.646,79.904,76.157,77.514,206218,0
2015-12-22,77.715,79.516,76.999,79.303,157601,0
2015-12-23,79.664,81.061,78.748,80.87,139779,0
2015-12-24,80.89,81.423,80.619,80.946,46189,0
2015-12-28,80.956,81.232,79.264,80.678,98312,0
2015-12-29,80.984,81.638,80.594,81.403,84618,0
2015-12-30,81.003,81.739,79.722,81.664,65391,0
2015-12-31,81.548,81.674,79.963,79.963,77243,0
2016-01-04,79.178,79.864,77.582,78.404,119153,0
2016-01-05,78.68,79.216,77.658,78.375,92542,0
2016-01-06,77.142,80.295,76.798,77.151,125448,0
2016-01-07,76.311,76.837,75.689,76.788,150215,0
2016-01-08,76.445,77.926,75.039,75.268,162516,0
2016-01-11,75.365,75.87,73.807,74.714,115786,0
2016-01-12,75.077,75.125,73.059,74.447,103760,0
2016-01-13,74.667,75.416,73.339,73.664,124565,0
2016-01-14,73.91,75.508,73.107,75.202,106280,0
2016-01-15,73.557,74.457,72.736,73.299,132432,0
2016-01-19,73.729,74.084,72.221,73.147,111425,0
2016-01-20,72.24,72.449,70.603,71.741,122581,0
2016-01-21,71.934,72.482,71.251,71.357,106632,0
2016-01-22,72.224,72.878,71.414,72.174,117626,0
2016-01-25,71.646,72.579,71.568,71.694,98345,0
2016-01-26,72.031,73.895,71.858,73.349,114702,0
2016-01-27,73.156,73.693,71.559,71.675,145372,0
2016-01-28,72.126,72.646,71.184,72.069,114066,0
2016-01-29,72.098,74.829,72.098,74.751,179957,0
2016-02-01,74.444,74.521,72.262,72.318,186712,0
2016-02-02,71.588,72.396,70.799,72.262,127174,0
2016-02-03,72.713,74.021,71.68,73.877,95659,0
2016-02-04,74.107,75.866,73.425,74.117,172567,0
2016-02-05,73.81,74.526,71.597,71.617,114158,0
2016-02-08,71.366,73.439,71.366,73.146,98014,0
2016-02-09,72.453,72.923,71.088,71.386,99013,0
2016-02-10,71.607,71.991,70.829,71.05,66140,0
2016-02-11,70.386,71.519,67.452,70.877,78769,0
2016-02-12,71.464,73.242,69.603,72.903,98843,0
2016-02-16,73.175,74.973,72.327,74.579,108288,0
2016-02-17,68.271,73.886,67.442,72.953,364611,0
2016-02-18,72.732,74.858,71.694,74.281,178828,0
2016-02-19,74.001,74.848,72.386,73.319,128201,0
2016-02-22,73.829,75.56,72.992,73.136,139068,0
2016-02-23,72.903,73.329,71.877,72.174,164545,0
2016-02-24,71.685,73.434,71.311,73.166,146789,0
2016-02-25,73.27,73.886,72.429,73.857,133095,0
2016-02-26,74.213,75.136,73.982,74.665,116619,0
2016-02-29,74.665,75.296,73.539,73.666,186516,0
2016-03-01,76.04,76.607,74.454,75.666,205618,0
2016-03-02,75.79,77.445,75.651,77.242,149479,0
2016-03-03,77.376,79.827,77.233,77.637,102673,0
2016-03-04,78.136,78.76,76.857,77.366,170506,0
2016-03-07,77.51,78.81,77.107,78.415,113968,0
2016-03-08,77.791,78.251,75.386,76.193,154656,0
2016-03-09,76.732,78.184,75.963,77.529,133207,0
2016-03-10,77.589,78.684,76.78,77.876,160676,0
2016-03-11,78.415,78.54,76.857,77.856,122819,0
2016-03-14,77.136,78.213,77.051,77.683,108879,0
2016-03-15,77.165,77.549,76.193,77.051,176366,0
2016-03-16,77.146,78.56,75.732,78.482,271727,0
2016-03-17,78.617,80.762,78.049,80.271,234945,0
2016-03-18,80.837,81.241,79.454,80.444,251012,0
2016-03-21,79.915,81.078,78.983,79.51,133522,0
2016-03-22,79.416,81.55,78.79,80.857,177779,0
2016-03-23,80.625,81.583,78.473,78.473,198497,0
2016-03-24,78.299,79.827,78.011,79.792,108407,0
2016-03-28,80.029,80.922,79.275,80.241,96062,0
2016-03-29,80.048,82.078,78.825,81.935,120834,0
2016-03-30,82.011,82.654,81.493,81.915,102409,0
2016-03-31,81.925,82.203,81.137,81.291,104988,0
2016-04-01,80.261,81.885,80.261,81.742,101824,0
2016-04-04,81.646,81.781,80.175,80.271,67934,0
2016-04-05,79.875,80.299,77.646,79.673,85573,0
2016-04-06,79.579,80.531,78.593,79.782,113980,0
2016-04-07,79.232,79.619,78.03,78.435,88156,0
2016-04-08,79.232,81.02,78.174,80.645,104328,0
2016-04-11,80.407,82.679,80.407,81.368,91950,0
2016-04-12,81.213,82.626,80.606,82.068,158512,0
2016-04-13,82.56,83.53,81.925,82.251,136199,0
2016-04-14,82.531,83.286,81.53,82.444,119602,0
2016-04-15,82.098,83.522,81.646,83.156,89264,0
2016-04-18,83.29,84.298,82.645,82.907,135883,0
2016-04-19,83.089,84.386,82.64,83.914,196891,0
2016-04-20,83.934,85.887,82.679,83.252,135163,0
2016-04-21,84.614,85.678,83.658,85.059,225396,0
2016-04-22,85.281,88.016,84.45,85.02,255989,0
2016-04-25,85.387,86.644,84.304,86.634,159095,0
2016-04-26,86.654,87.312,85.291,87.012,151017,0
2016-04-27,86.818,91.024,86.644,90.463,230914,0
2016-04-28,90.375,92.434,89.554,90.84,240358,0
2016-04-29,91.004,92.453,90.821,91.661,242746,0
2016-05-02,92.057,92.851,90.279,91.09,213131,0
2016-05-03,90.453,90.578,88.316,89.07,132471,0
2016-05-04,88.142,89.099,87.243,87.534,190419,0
2016-05-05,87.834,88.606,86.614,86.742,145390,0
2016-05-06,86.742,87.988,86.132,87.824,139206,0
2016-05-09,87.37,87.37,83.609,83.697,127138,0
2016-05-10,84.092,84.701,83.31,84.547,103224,0
2016-05-11,84.653,85.214,83.754,84.634,139170,0
2016-05-12,85.175,86.065,83.232,83.638,136987,0
2016-05-13,83.697,85.117,83.039,83.474,79841,0
2016-05-16,83.957,85.543,82.576,83.551,105314,0
2016-05-17,83.358,84.721,82.352,83.474,114839,0
2016-05-18,83.145,84.027,81.077,81.55,143187,0
2016-05-19,79.838,81.329,79.009,81.28,192711,0
2016-05-20,81.976,82.092,81.096,81.414,103516,0
2016-05-23,81.444,82.132,80.787,81.376,77638,0
2016-05-24,81.531,82.44,81.348,81.714,102028,0
2016-05-25,81.811,84.508,81.503,83.396,176755,0
2016-05-26,83.928,85.717,82.943,83.232,81748,0
2016-05-27,83.098,85.34,82.537,82.586,67655,0
2016-05-31,83.078,83.745,82.623,82.797,65280,0
2016-06-01,82.681,83.396,81.83,83.272,118682,0
2016-06-02,83.029,84.508,82.449,83.484,84580,0
2016-06-03,83.609,85.002,83.339,84.731,110745,0
2016-06-06,84.963,86.423,84.808,85.638,94666,0
2016-06-07,85.359,86.325,84.972,85.746,96368,0
2016-06-08,86.335,88.036,86.025,87.118,156170,0
2016-06-09,86.568,86.634,84.875,85.514,62274,0
2016-06-10,84.624,85.35,83.281,84.711,89392,0
2016-06-13,84.711,84.778,82.825,83.118,104851,0
2016-06-14,82.981,83.329,82.169,82.623,53171,0
2016-06-15,83.118,84.963,82.885,84.392,231882,0
2016-06-16,84.228,84.268,82.731,84.17,102135,0
2016-06-17,83.918,84.827,83.918,84.576,163747,0
2016-06-20,85.137,86.663,85.137,86.17,99617,0
2016-06-21,86.239,86.867,85.291,86.479,96441,0
2016-06-22,86.992,88.878,86.713,87.698,368329,0
2016-06-23,88.568,89.544,87.872,89.127,92517,0
2016-06-24,86.489,87.892,83.928,83.928,218076,0
2016-06-27,83.851,84.865,81.908,82.459,108193,0
2016-06-28,83.174,85.62,83.118,83.716,87086,0
2016-06-29,84.751,85.377,84.084,84.914,72108,0
2016-06-30,85.436,87.506,82.004,87.388,105526,0
2016-07-01,87.466,89.477,87.456,87.852,135020,0
2016-07-05,87.506,88.24,86.17,86.654,89577,0
2016-07-06,84.885,87.069,84.885,86.818,125819,0
2016-07-07,87.051,87.882,86.267,86.808,76286,0
2016-07-08,87.233,89.602,87.233,88.462,185024,0
2016-07-11,88.606,90.221,88.529,89.835,80926,0
2016-07-12,89.998,90.412,89.08,89.892,144649,0
2016-07-13,90.375,90.637,89.611,90.568,65856,0
2016-07-14,90.859,91.487,90.028,90.732,73570,0
2016-07-15,90.935,91.487,89.071,90.529,97803,0
2016-07-18,90.472,91.298,89.273,90.52,91563,0
2016-07-19,90.666,90.666,85.34,85.831,247384,0
2016-07-20,83.222,83.876,82.15,82.711,287553,0
2016-07-21,80.904,82.642,78.163,81.302,403635,0
2016-07-22,81.117,82.632,80.446,82.119,188352,0
2016-07-25,81.826,81.826,79.367,79.999,81640,0
2016-07-26,80.077,81.457,79.999,81.311,72842,0
2016-07-27,81.816,82.059,80.127,80.777,94468,0
2016-07-28,80.824,81.729,80.494,80.932,68842,0
2016-07-29,80.99,81.156,80.037,80.504,83861,0
2016-08-01,80.739,80.913,79.804,80.544,121200,0
2016-08-02,80.524,80.534,79.27,79.522,71003,0
2016-08-03,79.504,80.749,78.775,80.749,88436,0
2016-08-04,80.574,81.864,80.369,80.99,109229,0
2016-08-05,81.019,82.185,80.659,81.69,91788,0
2016-08-08,81.835,82.889,81.481,81.904,60337,0
2016-08-09,81.7,82.204,80.829,81.137,97969,0
2016-08-10,81.351,82.603,81.213,82.448,109838,0
2016-08-11,82.934,83.71,81.874,83.11,133812,0
2016-08-12,83.051,83.167,80.932,81.127,85308,0
2016-08-15,81.467,83.137,81.156,82.671,75094,0
2016-08-16,82.779,83.332,81.884,81.884,66361,0
2016-08-17,81.7,82.748,81.009,81.651,67745,0
2016-08-18,81.982,83.08,81.651,82.302,48126,0
2016-08-19,81.788,82.239,80.749,81.351,91789,0
2016-08-22,80.962,82.506,80.611,82.429,67211,0
2016-08-23,82.816,83.585,82.409,83.07,70642,0
2016-08-24,82.797,82.797,81.117,81.398,110312,0
2016-08-25,81.37,84.001,81.242,82.759,169343,0
2016-08-26,83.041,84.236,81.675,81.806,166205,0
2016-08-29,81.739,82.793,81.282,82.594,88164,0
2016-08-30,82.594,83.177,81.874,82.915,67508,0
2016-08-31,82.477,83.312,81.7,82.788,74303,0
2016-09-01,82.797,83.745,81.934,83.196,54664,0
2016-09-02,83.798,84.304,82.293,83.206,59946,0
2016-09-06,84.138,86.53,84.138,86.45,321113,0
2016-09-07,86.615,87.005,84.722,86.83,77005,0
2016-09-08,86.84,86.84,81.156,84.381,101723,0
2016-09-09,84.381,84.431,81.407,81.593,109880,0
2016-09-12,80.729,82.691,80.659,82.029,110384,0
2016-09-13,80.962,81.525,78.426,79.659,117759,0
2016-09-14,79.787,80.544,79.377,79.787,98119,0
2016-09-15,79.902,81.029,79.49,80.659,50441,0
2016-09-16,80.232,81.078,79.145,80.962,201303,0
2016-09-19,81.398,82.565,80.962,82.234,94611,0
2016-09-20,82.671,83.498,81.934,82,118279,0
2016-09-21,82.399,83.376,82.156,83.11,172739,0
2016-09-22,83.992,85.533,83.41,83.488,169764,0
2016-09-23,83.127,85.372,82.448,82.963,97996,0
2016-09-26,82.691,83.362,82.254,82.603,87569,0
2016-09-27,82.341,83.352,81.573,83.031,98967,0
2016-09-28,82.896,85.898,81.739,85.683,141251,0
2016-09-29,85.382,85.412,83.22,83.449,60750,0
2016-09-30,84.303,85.305,83.031,84.042,125531,0
2016-10-03,84.508,86.169,82.312,83.312,81568,0
2016-10-04,83.011,83.992,81.612,81.68,59053,0
2016-10-05,82.224,83.147,81.506,82.399,63633,0
2016-10-06,82,83.275,81.768,82.585,132538,0
2016-10-07,82.906,84.981,80.884,82.332,90103,0
2016-10-10,82.332,83.312,81.944,82.109,117779,0
2016-10-11,81.467,81.525,79.155,79.707,78982,0
2016-10-12,79.426,80.455,78.95,79.095,100369,0
2016-10-13,78.163,78.97,76.507,78.581,92925,0
2016-10-14,78.853,79.807,77.454,78.076,76093,0
2016-10-17,78.27,79.999,77.249,78.687,83435,0
2016-10-18,79.787,80.145,78.493,79.174,118725,0
2016-10-19,79.358,79.358,76.434,76.648,302551,0
2016-10-20,74.091,74.247,68.61,69.282,534147,0
2016-10-21,68.685,70.284,67.869,70.161,271143,0
2016-10-24,70.269,71.374,69.769,69.985,279115,0
2016-10-25,70.279,71.707,69.527,70.856,264647,0
2016-10-26,70.747,71.149,69.985,70.847,194312,0
2016-10-27,71.091,71.091,69.438,70.171,126749,0
2016-10-28,70.103,70.924,69.839,70.386,197390,0
2016-10-31,70.201,71.874,70.055,70.886,174992,0
2016-11-01,71.287,72.43,69.844,69.995,189401,0
2016-11-02,70.181,71.985,69.819,69.869,200854,0
2016-11-03,70.142,71.473,69.917,71.081,165651,0
2016-11-04,71.062,71.839,70.396,71.129,178990,0
2016-11-07,72.116,72.499,70.993,71.54,155787,0
2016-11-08,71.394,73.33,71.394,72.616,152832,0
2016-11-09,72.695,75.735,72.695,75.285,154288,0
2016-11-10,76.36,78.762,76.273,77.115,205863,0
2016-11-11,77.554,79.099,77.065,78.473,199523,0
2016-11-14,78.893,81.29,78.571,81.183,192692,0
2016-11-15,80.829,83.05,79.911,82.953,215410,0
2016-11-16,82.953,83.792,82.013,82.874,186974,0
2016-11-17,83.216,83.333,79.822,79.861,335710,0
2016-11-18,79.665,81.309,77.643,80.215,202657,0
2016-11-21,80.879,81.104,80.127,81.006,156478,0
2016-11-22,81.134,81.456,79.831,80.175,292187,0
2016-11-23,79.951,82.502,79.579,82.414,189408,0
2016-11-25,82.512,83.783,82.502,83.266,90721,0
2016-11-28,83.343,83.343,81.426,82.052,157508,0
2016-11-29,81.545,82.013,80.067,81.612,140927,0
2016-11-30,82.062,82.414,80.341,80.567,175696,0
2016-12-01,81.025,81.886,80.401,80.683,112747,0
2016-12-02,80.331,82.003,80.331,80.968,103723,0
2016-12-05,81.564,83.216,81.344,83.07,118191,0
2016-12-06,82.844,83.294,81.025,82.844,145091,0
2016-12-07,82.795,83.539,81.974,82.541,109255,0
2016-12-08,82.649,83.978,82.581,83.46,141481,0
2016-12-09,83.607,83.617,82.551,83.323,118771,0
2016-12-12,83.323,83.817,82.228,82.649,108171,0
2016-12-13,82.805,82.805,79.931,80.077,183736,0
2016-12-14,78.571,79.98,77.182,77.251,153499,0
2016-12-15,76.703,77.251,76.02,76.283,249631,0
2016-12-16,76.479,77.153,76.048,76.499,317501,0
2016-12-19,76.097,78.22,75.432,76.851,113508,0
2016-12-20,77.534,79.805,76.263,79.785,136681,0
2016-12-21,79.951,80.537,78.398,79.98,112258,0
2016-12-22,79.831,79.831,77.261,77.652,128379,0
2016-12-23,77.614,78.034,77.466,77.524,53497,0
2016-12-27,77.975,79.04,77.852,78.66,91602,0
2016-12-28,79.022,79.363,77.261,77.319,68487,0
2016-12-29,77.281,77.887,76.997,77.212,56547,0
2016-12-30,77.242,77.614,75.859,75.97,105399,0
2017-01-03,76.772,77.428,76.117,76.988,116870,0
2017-01-04,77.242,79.656,76.469,79.461,98627,0
2017-01-05,79.344,79.911,77.418,78.141,119439,0
2017-01-06,78.161,79.441,77.007,77.388,58716,0
2017-01-09,77.271,78.068,76.469,76.723,88818,0
2017-01-10,77.026,78.473,76.224,77.896,107654,0
2017-01-11,77.867,79.831,77.681,79.647,81977,0
2017-01-12,77.604,77.604,73.408,75.169,194668,0
2017-01-13,75.618,77.926,75.237,77.672,100761,0
2017-01-17,78.043,78.068,76.561,77.065,95424,0
2017-01-18,77.809,79.647,76.646,78.983,134385,0
2017-01-19,79.139,79.139,76.772,77.153,115145,0
2017-01-20,77.212,78.405,76.742,78.136,76314,0
2017-01-23,78.043,79.099,77.026,77.438,152853,0
2017-01-24,77.799,79.5,77.799,78.64,284325,0
2017-01-25,79.062,79.062,77.233,78.079,160214,0
2017-01-26,78.108,79.068,77.095,78.65,136949,0
2017-01-27,78.678,79.571,78.03,78.335,71534,0
2017-01-30,77.971,79.191,77.055,78.601,148850,0
2017-01-31,78.492,78.492,75.954,77.203,148102,0
2017-02-01,77.842,78.688,76.937,77.714,103152,0
2017-02-02,77.911,79.122,77.911,78.158,129298,0
2017-02-03,78.424,78.678,76.957,78.118,91063,0
2017-02-06,77.981,78.698,77.39,77.734,77447,0
2017-02-07,77.734,78.295,77.105,77.607,107055,0
2017-02-08,77.42,78.66,76.903,78.04,72131,0
2017-02-09,78.266,80.559,77.981,80.46,196730,0
2017-02-10,80.923,81.543,80.17,81.346,164503,0
2017-02-13,81.553,82.998,81.473,82.615,138817,0
2017-02-14,82.467,82.894,80.243,81.493,135836,0
2017-02-15,81.247,81.483,80.362,80.953,154739,0
2017-02-16,80.813,81.533,79.849,80.923,141576,0
2017-02-17,80.696,81.414,80.253,80.756,181109,0
2017-02-21,80.943,82.044,80.913,81.179,138697,0
2017-02-22,82.162,84.986,78.748,81.001,453582,0
2017-02-23,80.116,80.116,73.366,74.812,461575,0
2017-02-24,74.35,76.643,74.168,75.639,224910,0
2017-02-27,75.619,78.177,75.284,77.794,269693,0
2017-02-28,77.834,78.576,77.036,77.567,153156,0
2017-03-01,78.895,80.377,78.895,79.829,123702,0
2017-03-02,79.634,80.489,78.66,78.688,176794,0
2017-03-03,78.915,80.766,77.744,78.414,79350,0
2017-03-06,77.892,78.197,77.233,77.882,95876,0
2017-03-07,77.784,77.892,75.884,75.944,138904,0
2017-03-08,76.052,77.385,74.458,74.684,152758,0
2017-03-09,74.684,75.909,73.366,73.622,314450,0
2017-03-10,74.153,75.157,73.661,74.173,211504,0
2017-03-13,74.655,75.816,74.241,74.684,157737,0
2017-03-14,74.29,75.589,73.799,74.999,145030,0
2017-03-15,75.609,78.138,75.609,77.981,214880,0
2017-03-16,78.414,78.985,75.864,75.993,142655,0
2017-03-17,75.934,77.587,75.934,77.233,474007,0
2017-03-20,77.233,79.772,76.937,79.191,212584,0
2017-03-21,79.456,79.545,76.308,76.366,230273,0
2017-03-22,76.406,78.354,76.219,77.892,142468,0
2017-03-23,78.079,80.056,78.079,79.722,198047,0
2017-03-24,80.046,80.776,78.453,78.551,157645,0
2017-03-27,77.44,78.177,76.633,77.784,248140,0
2017-03-28,77.784,78.541,77.124,77.537,262230,0
2017-03-29,77.537,78.118,76.653,76.77,175566,0
2017-03-30,77.026,78.611,76.868,77.931,163048,0
2017-03-31,77.824,79.024,77.499,78.621,144665,0
2017-04-03,78.611,79.466,76.643,77.341,138696,0
2017-04-04,77.262,78.763,77.262,77.479,110140,0
2017-04-05,78.049,78.621,76.426,76.593,103125,0
2017-04-06,76.672,77.951,76.347,77.37,83688,0
2017-04-07,76.898,78.434,76.75,77.961,114755,0
2017-04-10,78.03,79.082,77.676,78.148,76368,0
2017-04-11,77.961,79.887,77.203,79.446,101581,0
2017-04-12,79.634,79.944,77.282,77.597,191515,0
2017-04-13,77.587,79.653,75.659,75.786,127961,0
2017-04-17,76.062,77.065,75.501,76.347,114063,0
2017-04-18,76.74,78.424,76.386,77.774,197733,0
2017-04-19,78.325,78.325,76.456,76.721,203235,0
2017-04-20,82.231,85.4,80.205,82.34,640684,0
2017-04-21,82.753,84.632,81.872,82.024,217102,0
2017-04-24,83.432,83.668,82.074,82.546,179887,0
2017-04-25,83.001,84.457,82.18,82.972,288096,0
2017-04-26,82.715,85.565,82.437,85.13,199923,0
2017-04-27,85.466,85.714,82.665,83.704,205943,0
2017-04-28,84.041,84.506,83.457,83.556,102414,0
2017-05-01,83.774,85.14,82.853,83.17,123633,0
2017-05-02,83.229,83.65,81.967,82.487,117739,0
2017-05-03,82.021,82.913,80.269,80.804,139284,0
2017-05-04,80.625,81.437,79.567,80.725,117987,0
2017-05-05,80.572,81.596,80.409,81.151,84148,0
2017-05-08,80.823,81.299,80.427,81.259,90368,0
2017-05-09,81.121,82.279,80.655,81.299,125864,0
2017-05-10,81.537,81.883,80.695,80.863,68164,0
2017-05-11,80.725,80.785,79.329,80.081,109937,0
2017-05-12,79.775,80.804,79.587,80.635,128331,0
2017-05-15,81.219,82.111,80.665,80.953,112176,0
2017-05-16,81.031,82.036,80.437,81.151,127714,0
2017-05-17,80.013,81.161,79.111,79.587,154651,0
2017-05-18,79.042,80.379,77.434,79.685,155518,0
2017-05-19,79.913,81.161,79.359,79.903,111338,0
2017-05-22,80.409,81.239,79.428,79.973,88274,0
2017-05-23,80.081,82.329,79.527,81.774,121903,0
2017-05-24,82.031,83.818,80.804,81.863,134314,0
2017-05-25,82.101,83.13,81.269,82.239,89042,0
2017-05-26,82.289,82.793,81.447,82.715,83796,0
2017-05-30,82.407,82.823,81.715,82.209,126333,0
2017-05-31,82.507,82.507,80.191,81.527,94786,0
2017-06-01,81.596,83.487,80.417,83.259,155214,0
2017-06-02,83.041,84.694,83.041,84.09,108127,0
2017-06-05,84.051,85.13,83.368,84.11,101950,0
2017-06-06,83.922,84.457,83.492,84.031,135993,0
2017-06-07,84.358,84.989,82.893,83.576,142971,0
2017-06-08,83.645,86.263,83.645,85.664,139299,0
2017-06-09,86.09,87.476,85.095,86.842,172964,0
2017-06-12,86.684,87.902,86.209,86.951,152220,0
2017-06-13,87.338,88.07,86.565,87.268,129943,0
2017-06-14,87.614,87.614,85.174,86.04,154933,0
2017-06-15,85.08,86.03,83.813,84.575,141912,0
2017-06-16,84.199,85.348,83.853,84.783,334735,0
2017-06-19,85.268,85.971,84.813,85.308,142741,0
2017-06-20,84.882,85.278,83.417,83.546,107051,0
2017-06-21,84.041,84.892,83.348,83.922,149652,0
2017-06-22,84.209,84.372,82.923,83.645,133755,0
2017-06-23,84.041,84.991,83.457,84.556,423080,0
2017-06-26,84.922,85.387,84.174,84.684,67502,0
2017-06-27,85.031,85.86,84.838,85.031,96294,0
2017-06-28,85.674,88.069,84.872,85.654,122726,0
2017-06-29,85.793,86.882,85.362,86.248,106885,0
2017-06-30,86.882,87.951,86.189,87.624,159790,0
2017-07-03,87.714,89.298,87.704,89.188,85460,0
2017-07-05,89.178,89.722,87.946,89.684,125148,0
2017-07-06,89.486,89.97,88.97,89.594,234996,0
2017-07-07,90,90.406,88.902,90.208,98019,0
2017-07-10,90.04,91.108,89.258,89.654,154481,0
2017-07-11,89.95,90.842,88.995,90.228,105437,0
2017-07-12,91.01,91.366,89.396,89.554,187966,0
2017-07-13,90.128,91.514,89.712,91.504,136205,0
2017-07-14,91.614,92.772,91.614,92.029,94815,0
2017-07-17,92.692,93.118,91.871,91.99,165782,0
2017-07-18,92,92.792,91.118,92.088,171214,0
2017-07-19,93.247,94.039,92.396,92.524,279802,0
2017-07-20,93.504,97.641,92.458,95.029,528714,0
2017-07-21,96.623,96.623,94.425,94.92,158833,0
2017-07-24,94.494,96.989,94.494,96.761,235286,0
2017-07-25,96.771,98.223,96.144,97,139144,0
2017-07-26,96.821,96.821,95.249,95.617,117469,0
2017-07-27,95.836,96.343,93.885,96.224,117255,0
2017-07-28,96.005,96.174,93.716,93.866,141788,0
2017-07-31,94.502,97.059,94.204,96.801,174525,0
2017-08-01,96.91,96.91,95.239,96.273,101282,0
2017-08-02,95.736,96.502,95.089,95.925,63698,0
2017-08-03,95.935,96.344,94.94,96.243,96397,0
2017-08-04,96.283,97.059,94.89,96.283,91223,0
2017-08-07,93.537,96.194,93.537,95.209,105350,0
2017-08-08,94.711,96.95,94.607,95.338,126726,0
2017-08-09,95.398,97.03,95.398,96.104,129760,0
2017-08-10,95.995,96.885,95.119,95.428,94907,0
2017-08-11,95.507,96.273,94.274,94.99,150925,0
2017-08-14,95.298,95.905,94.323,95,115777,0
2017-08-15,94.9,95.627,93.676,93.716,92901,0
2017-08-16,94.273,95.915,94.199,94.851,110563,0
2017-08-17,94.313,95,93.368,93.507,86790,0
2017-08-18,93.07,94.711,92.582,94.244,141916,0
2017-08-21,94.174,95.169,93.836,94.353,119427,0
2017-08-22,94.86,96.442,94.721,95.766,76940,0
2017-08-23,95.487,97.089,94.532,96.661,82016,0
2017-08-24,97.159,97.318,96.124,97,141725,0
2017-08-25,97.378,97.378,94.542,95.607,89019,0
2017-08-28,95.965,96.154,95.099,95.537,72852,0
2017-08-29,95.189,96.353,94.751,95.845,125458,0
2017-08-30,95.845,96.462,95.646,96.214,70573,0
2017-08-31,96.701,96.85,95.637,95.836,84554,0
2017-09-01,96.134,97.955,96.074,97.786,86719,0
2017-09-05,97.696,99.199,96.735,98.134,178207,0
2017-09-06,98.691,99.134,97.258,97.408,156541,0
2017-09-07,97.547,98.452,96.457,98.413,167668,0
2017-09-08,97.825,98.094,95.945,96.522,110062,0
2017-09-11,97.03,97.676,96.572,96.791,87360,0
2017-09-12,97.079,97.079,96.114,96.512,78752,0
2017-09-13,96.015,96.462,95.189,96.273,120112,0
2017-09-14,96.025,96.124,94.88,95.448,109906,0
2017-09-15,95.607,96.084,94.045,95.885,271025,0
2017-09-18,96.393,97.935,96.313,97.925,114423,0
2017-09-19,98.283,101.31,97.935,101.04,194312,0
2017-09-20,102.43,102.53,100.2,101.39,150117,0
2017-09-21,100.74,101.65,99.83,100.57,72534,0
2017-09-22,100.01,102.12,99.8,101.97,142804,0
2017-09-25,101.98,102.95,100.21,102.52,144340,0
2017-09-26,102.31,102.31,99.72,99.88,108502,0
2017-09-27,100.63,102.65,99.69,102.24,81202,0
2017-09-28,102.08,102.85,101.24,102.38,83192,0
2017-09-29,101.97,103.5,101.56,102.62,111022,0
2017-10-02,102.37,104.84,102.37,104.67,92140,0
2017-10-03,104.67,105.09,103.34,105.09,86781,0
2017-10-04,105.02,105.68,103.84,104.28,93037,0
2017-10-05,104.57,105.89,104.06,104.52,67346,0
2017-10-06,103.82,105.71,103.82,105.63,58512,0
2017-10-09,105.51,105.51,103.89,104.14,71620,0
2017-10-10,104.86,105.59,104,104.49,56880,0
2017-10-11,104.81,105.99,104.57,105,115242,0
2017-10-12,105.01,106.25,102.65,105.75,87144,0
2017-10-13,105.21,108.44,105.21,106,116128,0
2017-10-16,106.86,107.68,104.84,104.99,70898,0
2017-10-17,101.61,103.31,101.6,102.9,153516,0
2017-10-18,102.38,104.96,101.96,103.74,152892,0
2017-10-19,91.04,99.75,91.04,99.467,449374,0
2017-10-20,99.63,101.84,99.199,99.348,207848,0
2017-10-23,99.398,99.398,97.855,98.91,108311,0
2017-10-24,98.34,99.14,97.34,98.32,216034,0
2017-10-25,97.77,97.77,95.76,97.3,217995,0
2017-10-26,97.29,99.23,95.7,99.14,156211,0
2017-10-27,99,99.788,98.42,99.22,147910,0
2017-10-30,99.91,99.99,98.51,98.85,166857,0
2017-10-31,98.8,99.73,98.05,99.18,137982,0
2017-11-01,100.17,100.79,97.895,98.14,116645,0
2017-11-02,98.07,99.8,98.07,98.16,121487,0
2017-11-03,98.39,99.15,97.33,97.94,204679,0
2017-11-06,98.25,99.21,97.49,97.73,89947,0
2017-11-07,97.37,98,95.925,97,124126,0
2017-11-08,96.62,97.26,95,95.97,120494,0
2017-11-09,94.92,96.225,93.38,94.4,118533,0
2017-11-10,94.65,96.01,93.645,93.94,105687,0
