Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.454,21.531,21.335,21.474,26371,0
2005-02-28,21.474,21.922,21.474,21.679,39450,0
2005-03-01,21.64,21.84,21.231,21.474,72037,0
2005-03-02,21.361,22.153,21.316,21.316,50384,0
2005-03-03,21.454,21.811,21.454,21.511,36662,0
2005-03-04,21.604,21.688,21.408,21.418,37093,0
2005-03-07,21.501,21.511,21.083,21.26,51776,0
2005-03-08,21.156,21.491,20.755,21.326,99267,0
2005-03-09,21.269,21.623,21.221,21.454,41808,0
2005-03-10,21.454,21.501,20.904,21.221,28517,0
2005-03-11,21.316,21.66,21.175,21.454,69786,0
2005-03-14,21.361,21.855,21.361,21.521,43310,0
2005-03-15,21.596,22.949,21.596,22.433,115023,0
2005-03-16,22.433,22.845,22.22,22.249,167548,0
2005-03-17,22.341,22.341,21.727,21.753,71288,0
2005-03-18,21.763,21.763,21.454,21.491,127567,0
2005-03-21,21.454,21.541,21.269,21.474,153295,0
2005-03-22,21.454,21.55,21.221,21.437,245592,0
2005-03-23,20.618,20.618,17.912,18.097,526668,0
2005-03-24,18.173,18.425,17.033,17.716,594739,0
2005-03-28,17.725,17.912,17.555,17.779,284293,0
2005-03-29,17.789,17.816,17.465,17.725,385382,0
2005-03-30,17.716,17.75,17.612,17.734,180845,0
2005-03-31,17.734,17.893,17.65,17.798,224583,0
2005-04-01,17.798,17.845,17.725,17.798,165516,0
2005-04-04,17.769,18.518,17.725,18.518,246130,0
2005-04-05,18.518,18.89,18.201,18.479,185561,0
2005-04-06,18.469,18.498,18.21,18.425,98624,0
2005-04-07,18.425,18.518,18.377,18.434,115239,0
2005-04-08,18.518,18.518,18.415,18.415,76860,0
2005-04-11,18.349,18.469,18.201,18.442,84475,0
2005-04-12,18.434,18.798,18.425,18.74,84578,0
2005-04-13,18.749,18.749,18.425,18.545,62179,0
2005-04-14,18.518,18.611,18.405,18.469,104091,0
2005-04-15,18.479,18.508,18.425,18.425,81472,0
2005-04-18,18.425,18.442,18.107,18.107,187277,0
2005-04-19,18.107,18.125,17.66,17.769,78359,0
2005-04-20,17.769,17.977,17.698,17.725,53065,0
2005-04-21,17.725,18.46,17.66,18.434,61960,0
2005-04-22,18.46,18.46,17.398,17.641,125315,0
2005-04-25,17.679,17.854,17.36,17.816,114168,0
2005-04-26,17.725,17.854,17.535,17.641,56064,0
2005-04-27,17.584,17.769,17.508,17.734,60030,0
2005-04-28,17.716,17.863,17.525,17.574,62388,0
2005-04-29,17.584,17.725,17.313,17.408,59497,0
2005-05-02,17.418,17.816,17.213,17.525,128853,0
2005-05-03,17.545,17.545,17.213,17.228,75575,0
2005-05-04,17.185,17.465,17.07,17.427,58422,0
2005-05-05,17.5,17.631,17.447,17.612,42773,0
2005-05-06,17.725,17.863,17.491,17.725,39667,0
2005-05-09,17.725,17.835,17.679,17.707,179128,0
2005-05-10,17.679,17.688,17.023,17.118,91119,0
2005-05-11,17.005,17.167,16.736,16.837,53277,0
2005-05-12,16.837,16.959,16.483,16.511,56064,0
2005-05-13,16.475,16.837,16.369,16.502,68716,0
2005-05-16,16.483,16.679,16.483,16.65,51776,0
2005-05-17,16.698,16.717,16.465,16.679,29048,0
2005-05-18,16.744,16.772,16.475,16.698,43522,0
2005-05-19,16.698,16.698,16.334,16.549,44488,0
2005-05-20,16.408,16.66,16.325,16.66,47917,0
2005-05-23,16.66,17.994,16.66,17.76,136787,0
2005-05-24,17.725,18.572,17.584,18.572,131319,0
2005-05-25,18.469,18.919,18.369,18.702,182344,0
2005-05-26,18.711,18.826,18.658,18.721,57995,0
2005-05-27,18.74,18.871,18.73,18.73,35480,0
2005-05-31,18.74,18.826,18.648,18.667,34518,0
2005-06-01,18.62,18.954,18.611,18.702,28942,0
2005-06-02,18.711,18.843,18.638,18.769,31407,0
2005-06-03,18.759,19.253,18.658,19.215,45774,0
2005-06-06,19.215,19.225,18.658,18.871,29907,0
2005-06-07,18.871,19.571,18.826,19.215,77183,0
2005-06-08,19.169,19.395,19.03,19.097,37839,0
2005-06-09,19.097,19.386,18.89,19.349,45989,0
2005-06-10,19.377,19.639,19.32,19.639,22727,0
2005-06-13,19.639,19.767,19.591,19.664,31945,0
2005-06-14,19.699,19.899,19.664,19.815,40204,0
2005-06-15,19.777,20.608,19.68,20.437,171087,0
2005-06-16,20.427,20.709,20.411,20.598,73005,0
2005-06-17,20.755,20.803,20.298,20.394,163800,0
2005-06-20,20.367,20.377,19.988,20.077,79542,0
2005-06-21,20.151,20.338,19.915,20.142,76003,0
2005-06-22,20.194,22.332,20.166,21.753,382805,0
2005-06-23,21.753,22.463,21.588,21.736,232191,0
2005-06-24,21.727,22.296,21.698,22.296,119311,0
2005-06-27,22.316,22.603,22.063,22.108,216220,0
2005-06-28,22.153,23.463,22.153,23.134,107306,0
2005-06-29,23.104,23.319,23.104,23.22,101627,0
2005-06-30,23.276,23.311,21.997,21.997,115346,0
2005-07-01,21.997,22.063,21.873,21.873,85008,0
2005-07-05,21.902,22.575,21.892,22.472,93156,0
2005-07-06,22.529,23.229,22.433,22.845,123492,0
2005-07-07,22.845,23.104,22.549,22.801,37839,0
2005-07-08,22.714,23.724,22.65,23.518,59283,0
2005-07-11,23.646,24.309,23.646,23.852,61960,0
2005-07-12,23.918,23.927,23.554,23.554,53814,0
2005-07-13,23.619,23.724,23.266,23.319,60568,0
2005-07-14,23.329,23.366,23.068,23.183,48668,0
2005-07-15,23.183,23.356,23.004,23.302,49633,0
2005-07-18,23.319,23.319,22.949,23.004,72251,0
2005-07-19,23.134,23.319,22.901,23.294,62709,0
2005-07-20,23.319,23.453,23.201,23.394,123924,0
2005-07-21,23.509,23.554,23.042,23.051,71715,0
2005-07-22,23.183,23.453,22.949,23.329,85868,0
2005-07-25,23.347,23.414,22.752,22.752,53814,0
2005-07-26,22.949,23.386,22.809,23.134,75359,0
2005-07-27,23.183,23.201,22.893,22.995,36770,0
2005-07-28,23.022,23.086,22.901,22.92,60353,0
2005-07-29,22.853,23.004,22.809,22.92,54350,0
2005-08-01,23.012,23.183,22.817,22.817,51776,0
2005-08-02,22.845,23.134,22.809,23.051,127888,0
2005-08-03,23.086,23.414,22.853,23.311,121668,0
2005-08-04,23.276,23.453,23.114,23.173,219222,0
2005-08-05,23.173,23.201,22.361,22.443,72037,0
2005-08-08,22.529,22.714,22.388,22.388,75470,0
2005-08-09,22.62,22.853,22.603,22.696,47704,0
2005-08-10,22.761,23.366,22.669,22.742,77075,0
2005-08-11,22.62,22.995,22.62,22.949,35378,0
2005-08-12,22.949,23.086,22.733,22.995,40204,0
2005-08-15,22.995,23.229,22.481,22.659,53814,0
2005-08-16,22.669,23.483,22.481,22.575,71824,0
2005-08-17,22.64,22.845,22.341,22.398,46419,0
2005-08-18,22.398,22.406,22.017,22.073,35056,0
2005-08-19,22.126,22.296,22.126,22.229,17046,0
2005-08-22,22.323,23.143,22.323,23.095,43310,0
2005-08-23,23.095,23.104,22.688,22.92,36878,0
2005-08-24,22.92,23.434,22.594,22.733,44167,0
2005-08-25,22.801,23.394,22.705,23.153,51134,0
2005-08-26,23.134,23.319,22.529,22.995,60568,0
2005-08-29,23.004,23.104,22.575,23.022,47704,0
2005-08-30,23.059,23.173,22.809,22.987,32055,0
2005-08-31,23.004,23.743,23.004,23.6,67107,0
2005-09-01,23.509,23.646,23.004,23.153,61100,0
2005-09-02,23.276,24.104,23.276,23.805,45880,0
2005-09-06,23.899,24.143,23.509,23.852,74289,0
2005-09-07,23.946,23.946,23.453,23.636,25729,0
2005-09-08,23.685,23.685,22.949,23.059,21546,0
2005-09-09,23.266,23.563,23.229,23.311,43738,0
2005-09-12,23.229,23.414,22.949,23.276,38696,0
2005-09-13,23.414,23.646,23.051,23.086,50598,0
2005-09-14,23.276,23.302,22.863,22.93,89513,0
2005-09-15,23.012,23.032,22.825,22.91,37305,0
2005-09-16,22.678,22.853,22.584,22.594,87047,0
2005-09-19,22.714,22.752,21.922,22.044,64321,0
2005-09-20,22.153,22.37,22.073,22.081,65501,0
2005-09-21,22.089,22.481,21.688,21.84,61532,0
2005-09-22,21.969,21.997,21.37,21.783,30877,0
2005-09-23,21.94,22.239,21.811,21.821,39450,0
2005-09-26,21.873,22.034,21.37,21.437,57995,0
2005-09-27,21.454,21.66,21.175,21.175,51243,0
2005-09-28,21.345,21.445,20.522,20.618,67536,0
2005-09-29,20.551,20.561,20.018,20.057,95408,0
2005-09-30,20.114,20.746,20.114,20.531,101195,0
2005-10-03,20.618,21.128,20.618,21.044,50384,0
2005-10-04,21.175,21.326,20.222,20.377,86406,0
2005-10-05,20.279,20.288,18.919,18.929,104736,0
2005-10-06,19.049,19.591,18.779,18.991,60353,0
2005-10-07,19.123,19.377,19.123,19.311,26156,0
2005-10-10,19.403,19.403,18.563,18.73,40311,0
2005-10-11,18.74,18.74,18.134,18.153,82008,0
2005-10-12,18.611,19.263,18.601,19.021,100443,0
2005-10-13,18.843,19.619,18.788,19.215,65390,0
2005-10-14,19.358,19.619,19.225,19.591,83291,0
2005-10-17,19.591,19.68,19.142,19.477,77610,0
2005-10-18,19.544,19.601,19.377,19.477,75470,0
2005-10-19,19.403,19.639,19.263,19.619,59924,0
2005-10-20,19.649,19.68,18.843,18.963,31087,0
2005-10-21,18.963,19.187,18.826,18.843,38916,0
2005-10-24,18.937,19.087,18.808,19.03,33230,0
2005-10-25,18.937,18.973,18.582,18.721,42233,0
2005-10-26,18.74,18.937,18.702,18.788,47275,0
2005-10-27,18.788,18.808,18.144,18.173,37414,0
2005-10-28,18.377,18.563,18.144,18.518,35056,0
2005-10-31,18.611,19.591,18.553,19.169,134427,0
2005-11-01,19.078,19.187,18.788,19.049,50168,0
2005-11-02,19.059,19.206,18.91,19.161,47380,0
2005-11-03,19.215,19.33,18.808,18.843,42024,0
2005-11-04,18.937,19.403,18.425,18.62,78042,0
2005-11-07,18.62,18.658,18.32,18.46,35591,0
2005-11-08,18.369,18.395,18.02,18.03,56064,0
2005-11-09,18.173,18.425,18.03,18.163,55099,0
2005-11-10,18.107,18.107,17.807,18.02,40841,0
2005-11-11,18.05,18.469,17.967,18.405,31517,0
2005-11-14,18.377,18.425,17.912,17.931,100661,0
2005-11-15,17.949,18.275,17.473,17.5,63888,0
2005-11-16,17.535,17.641,17.465,17.5,38696,0
2005-11-17,17.447,17.66,17.447,17.612,33876,0
2005-11-18,17.716,17.716,17.508,17.631,49527,0
2005-11-21,17.679,17.903,17.631,17.698,62709,0
2005-11-22,17.707,17.912,17.698,17.725,52851,0
2005-11-23,17.725,17.769,17.535,17.545,38916,0
2005-11-25,17.545,17.574,17.5,17.545,3642,0
2005-11-28,17.545,17.725,17.447,17.516,41484,0
2005-11-29,17.631,17.707,17.388,17.447,84686,0
2005-11-30,17.535,17.725,17.079,17.323,84578,0
2005-12-01,17.418,17.725,17.418,17.725,37734,0
2005-12-02,17.698,17.734,17.555,17.725,24870,0
2005-12-05,17.725,17.725,17.584,17.725,47812,0
2005-12-06,17.725,17.826,17.631,17.688,56604,0
2005-12-07,17.688,17.725,17.574,17.631,38590,0
2005-12-08,17.631,17.769,17.555,17.565,29801,0
2005-12-09,17.545,17.725,17.545,17.725,52743,0
2005-12-12,17.725,17.725,17.65,17.669,30553,0
2005-12-13,17.641,17.742,17.594,17.688,46739,0
2005-12-14,17.679,17.725,17.622,17.688,20473,0
2005-12-15,17.688,17.725,17.5,17.65,32159,0
2005-12-16,17.698,17.863,17.612,17.612,204108,0
2005-12-19,17.622,17.76,17.516,17.716,87047,0
2005-12-20,17.725,17.725,17.565,17.669,56604,0
2005-12-21,17.863,18.442,17.863,18.163,57029,0
2005-12-22,18.283,18.518,18.079,18.255,41161,0
2005-12-23,18.163,18.236,17.903,18.107,32159,0
2005-12-27,18.04,18.107,17.725,17.742,51992,0
2005-12-28,17.725,17.798,17.491,17.779,75897,0
2005-12-29,17.698,18.33,17.698,18.33,66894,0
2005-12-30,18.32,18.32,17.725,17.941,76003,0
2006-01-03,17.958,18.21,17.725,18.144,52422,0
2006-01-04,18.115,18.479,18.097,18.434,68608,0
2006-01-05,18.359,18.479,18.219,18.283,45670,0
2006-01-06,18.31,19.311,18.31,19.206,54455,0
2006-01-09,19.215,19.988,19.215,19.639,67536,0
2006-01-10,19.639,20.067,19.496,19.915,90367,0
2006-01-11,19.915,20.288,19.699,20.251,92510,0
2006-01-12,20.418,20.755,20.338,20.644,57889,0
2006-01-13,20.653,21.613,20.635,21.559,76968,0
2006-01-17,21.64,21.64,20.618,20.831,44381,0
2006-01-18,20.755,21.12,20.541,21.083,34518,0
2006-01-19,21.316,21.922,20.869,21.922,54887,0
2006-01-20,22.063,22.063,20.709,20.709,57029,0
2006-01-23,20.914,20.914,20.427,20.493,57672,0
2006-01-24,20.588,21.688,20.561,21.491,63783,0
2006-01-25,21.454,21.64,21.289,21.389,41808,0
2006-01-26,21.474,22.575,21.37,22.388,104840,0
2006-01-27,22.575,22.901,22.249,22.611,50061,0
2006-01-30,22.611,22.949,22.296,22.62,57889,0
2006-01-31,22.659,23.302,22.575,23.286,112133,0
2006-02-01,23.229,23.276,23.086,23.22,48882,0
2006-02-02,23.22,23.302,22.761,22.825,70218,0
2006-02-03,22.809,23.059,22.714,23.004,114487,0
2006-02-06,23.095,24.255,22.995,23.994,115558,0
2006-02-07,23.994,24.066,23.356,23.394,50490,0
2006-02-08,23.366,23.404,23.211,23.376,29048,0
2006-02-09,23.376,24.049,23.294,23.805,69466,0
2006-02-10,23.6,24.337,23.134,24.255,81896,0
2006-02-13,24.346,24.346,23.078,23.256,64424,0
2006-02-14,23.302,23.787,23.134,23.356,99267,0
2006-02-15,23.554,23.554,22.817,22.873,121455,0
2006-02-16,22.995,23.501,22.809,23.042,165087,0
2006-02-17,23.229,23.386,23.134,23.201,64212,0
2006-02-21,23.414,23.414,22.901,23.134,51453,0
2006-02-22,23.114,23.404,23.059,23.124,70106,0
2006-02-23,23.229,23.319,23.078,23.276,53920,0
2006-02-24,23.183,23.183,22.603,22.817,109774,0
2006-02-27,22.873,23.88,22.761,23.573,101734,0
2006-02-28,23.77,23.956,22.733,22.853,49739,0
2006-03-01,23.086,23.753,23.042,23.636,50919,0
2006-03-02,23.573,23.889,23.059,23.173,29371,0
2006-03-03,23.173,23.211,22.51,22.519,54564,0
2006-03-06,22.566,23.6,22.37,22.566,92728,0
2006-03-07,22.529,22.539,21.801,22.081,78470,0
2006-03-08,22.163,22.163,21.184,21.445,100876,0
2006-03-09,21.541,21.95,21.316,21.37,71610,0
2006-03-10,21.464,21.613,21.361,21.588,43738,0
2006-03-13,21.588,21.882,21.37,21.763,70106,0
2006-03-14,21.811,22.135,21.623,22.063,47704,0
2006-03-15,22.172,22.463,22.073,22.406,47594,0
2006-03-16,22.341,22.733,22.192,22.398,41594,0
2006-03-17,22.398,23.338,22.398,23.319,191890,0
2006-03-20,23.463,23.743,23.173,23.394,59174,0
2006-03-21,23.6,24.143,23.463,23.946,136463,0
2006-03-22,25.655,26.129,24.851,24.991,161549,0
2006-03-23,24.861,25.261,24.722,24.916,58100,0
2006-03-24,25.029,25.317,24.636,24.785,81149,0
2006-03-27,24.944,25.177,24.722,25,69143,0
2006-03-28,25.132,25.394,25.084,25.224,81149,0
2006-03-29,24.337,25.906,24.337,25.187,110953,0
2006-03-30,25.365,25.394,24.906,24.954,71502,0
2006-03-31,25.037,25.512,25.037,25.27,81149,0
2006-04-03,25.27,25.935,25.093,25.298,78255,0
2006-04-04,25.298,25.728,25.168,25.325,49739,0
2006-04-05,25.423,25.559,25.103,25.467,30339,0
2006-04-06,25.607,25.607,24.954,25.123,65390,0
2006-04-07,25.123,25.123,24.209,24.337,80614,0
2006-04-10,24.281,24.534,24.281,24.534,48668,0
2006-04-11,24.534,24.768,24.384,24.442,57460,0
2006-04-12,24.489,24.589,24.413,24.534,34090,0
2006-04-13,24.534,24.534,24.29,24.29,23801,0
2006-04-17,24.255,24.384,23.842,24.02,27124,0
2006-04-18,24.255,25.27,24.169,24.758,180202,0
2006-04-19,24.954,25.375,24.861,25.177,134749,0
2006-04-20,25.384,25.384,24.906,25.142,70644,0
2006-04-21,25.512,26.044,25.307,25.828,196496,0
2006-04-24,25.703,25.748,25.325,25.335,73005,0
2006-04-25,25.335,25.335,24.364,24.674,70427,0
2006-04-26,24.674,24.768,24.346,24.46,79113,0
2006-04-27,24.516,24.589,23.975,24.263,57889,0
2006-04-28,24.273,24.526,23.994,24.255,72789,0
2006-05-01,24.346,24.534,23.646,23.909,96052,0
2006-05-02,23.975,24.066,22.433,23.229,172482,0
2006-05-03,23.338,23.376,22.995,23.302,92189,0
2006-05-04,23.302,24.46,23.183,24.309,112772,0
2006-05-05,24.543,25.113,24.506,24.813,45989,0
2006-05-08,25.047,25.177,24.794,24.991,47491,0
2006-05-09,25.084,25.857,24.982,25.71,86188,0
2006-05-10,25.773,25.838,25.084,25.16,57139,0
2006-05-11,25.093,25.325,23.743,23.777,94334,0
2006-05-12,23.787,23.787,22.761,22.791,96802,0
2006-05-15,22.688,22.853,22.259,22.566,106446,0
2006-05-16,22.566,22.825,22.388,22.398,94659,0
2006-05-17,22.433,22.566,21.831,21.931,64536,0
2006-05-18,22.025,22.481,21.707,21.707,48345,0
2006-05-19,21.717,21.855,21.138,21.604,42878,0
2006-05-22,21.604,21.717,20.608,20.831,75680,0
2006-05-23,21.044,21.269,20.803,20.942,79970,0
2006-05-24,20.989,21.26,20.279,20.904,93156,0
2006-05-25,20.999,21.316,20.437,20.512,91119,0
2006-05-26,20.663,20.951,20.541,20.653,72360,0
2006-05-30,20.755,20.869,20.261,20.318,53814,0
2006-05-31,20.427,20.755,20.067,20.57,68608,0
2006-06-01,20.598,21.64,20.598,21.484,61641,0
2006-06-02,21.717,22.017,21.221,21.811,71610,0
2006-06-05,21.736,21.831,20.821,20.86,67107,0
2006-06-06,20.821,21.389,20.067,21.028,125852,0
2006-06-07,20.989,21.579,20.653,20.773,73113,0
2006-06-08,20.727,20.727,19.853,20.151,91659,0
2006-06-09,20.241,20.989,20.158,20.241,45450,0
2006-06-12,20.427,20.427,19.358,19.477,72681,0
2006-06-13,19.429,19.68,19.03,19.059,51776,0
2006-06-14,19.049,19.728,18.91,19.562,46202,0
2006-06-15,19.562,20.746,19.562,20.627,57029,0
2006-06-16,20.627,20.773,19.881,20.222,191137,0
2006-06-19,20.251,20.57,20.057,20.367,85973,0
2006-06-20,20.308,20.755,20.067,20.241,51350,0
2006-06-21,21.454,23.927,21.454,23.347,334357,0
2006-06-22,23.256,24.189,23.078,23.899,167983,0
2006-06-23,23.714,24.113,23.294,23.347,71824,0
2006-06-26,23.443,24.16,23.386,23.753,66033,0
2006-06-27,23.833,24.066,23.095,23.104,54993,0
2006-06-28,23.338,23.491,22.92,23.134,71072,0
2006-06-29,23.319,24.674,23.319,24.589,100767,0
2006-06-30,24.684,25.828,24.526,25.298,153079,0
2006-07-03,25.494,25.655,25.345,25.616,39020,0
2006-07-05,25.384,25.567,24.935,25.335,84257,0
2006-07-06,25.567,25.645,25.123,25.403,75575,0
2006-07-07,25.279,25.375,24.346,24.506,79220,0
2006-07-10,24.57,25.261,24.543,24.926,63783,0
2006-07-11,25.047,25.375,24.861,25.216,128421,0
2006-07-12,25.168,25.206,24.543,24.543,70427,0
2006-07-13,24.355,24.355,23.192,23.424,94334,0
2006-07-14,23.376,23.376,22.566,22.93,77610,0
2006-07-17,22.901,22.987,22.539,22.696,90155,0
2006-07-18,22.835,23.319,22.835,23.032,113522,0
2006-07-19,23.134,25.123,23.134,24.87,82543,0
2006-07-20,24.906,25.168,23.805,23.862,115774,0
2006-07-21,23.909,23.909,23.032,23.518,102377,0
2006-07-24,23.61,24.432,23.61,24.189,63356,0
2006-07-25,24.179,24.732,23.956,24.404,69786,0
2006-07-26,24.346,25.093,23.88,24.57,77718,0
2006-07-27,24.693,25.093,24.143,24.469,89189,0
2006-07-28,24.579,25.345,24.526,24.991,42665,0
2006-07-31,24.813,25.325,24.489,24.963,64212,0
2006-08-01,25.01,25.01,24.442,24.534,93801,0
2006-08-02,24.654,25.503,24.654,25.01,82008,0
2006-08-03,24.906,25.261,24.309,25.187,95619,0
2006-08-04,25.645,25.645,24.768,25.224,98196,0
2006-08-07,25.168,25.187,24.374,24.841,77183,0
2006-08-08,24.841,24.991,24.16,24.451,59497,0
2006-08-09,24.684,25,24.228,24.355,63139,0
2006-08-10,24.247,25.539,24.113,25.325,87689,0
2006-08-11,25.384,25.423,24.394,24.664,46526,0
2006-08-14,24.833,25.394,24.804,24.916,29801,0
2006-08-15,25.084,25.559,25.084,25.485,102696,0
2006-08-16,25.577,25.897,25.325,25.718,79542,0
2006-08-17,25.763,26.342,25.597,25.857,122745,0
2006-08-18,25.925,26.091,25.635,25.981,36770,0
2006-08-21,25.838,25.838,25.16,25.431,38916,0
2006-08-22,25.335,25.665,25.093,25.53,48345,0
2006-08-23,25.655,26.008,24.785,24.804,43096,0
2006-08-24,24.87,25.467,24.823,25.187,61745,0
2006-08-25,25.232,25.935,25,25.279,38696,0
2006-08-28,25.27,26.194,25.27,25.848,75359,0
2006-08-29,25.944,26.035,25.075,25.887,67428,0
2006-08-30,25.981,26.8,25.521,26.688,68822,0
2006-08-31,26.772,27.024,26.586,26.605,66249,0
2006-09-01,26.595,28.244,26.4,28.042,102696,0
2006-09-05,28.081,29.29,28.081,29.104,145150,0
2006-09-06,29.059,29.104,28.061,28.593,179128,0
2006-09-07,28.544,28.704,27.781,28.127,89513,0
2006-09-08,28.127,28.984,27.713,28.593,104303,0
2006-09-11,28.639,28.704,27.519,28.022,93690,0
2006-09-12,28.274,29.246,28.274,29.095,92832,0
2006-09-13,29.199,30.663,29.199,29.981,209039,0
2006-09-14,29.805,29.981,28.984,29.086,69786,0
2006-09-15,29.274,29.328,28.901,28.901,249774,0
2006-09-18,28.957,29.246,28.861,29.068,73324,0
2006-09-19,28.964,29.001,27.595,28.207,118670,0
2006-09-20,28.593,28.593,27.819,28.032,156513,0
2006-09-21,28.264,28.322,27.22,27.462,100443,0
2006-09-22,27.368,27.368,26.827,27.213,52313,0
2006-09-25,27.424,28.127,27.193,28.127,58100,0
2006-09-26,28.118,28.731,28.1,28.639,71931,0
2006-09-27,28.593,28.901,28.163,28.216,43844,0
2006-09-28,28.216,28.274,26.129,26.763,393955,0
2006-09-29,26.763,27.605,26.707,26.818,127246,0
2006-10-02,26.81,27.089,26.4,26.697,76968,0
2006-10-03,26.707,26.755,26.148,26.269,82008,0
2006-10-04,26.26,27.145,26.26,27.098,102803,0
2006-10-05,27.006,28.244,27.006,28.061,100983,0
2006-10-06,27.984,27.993,27.24,27.268,144612,0
2006-10-09,27.259,27.975,27.164,27.891,86293,0
2006-10-10,27.936,28.032,26.986,27.213,71178,0
2006-10-11,27.676,29.246,27.676,28.497,279575,0
2006-10-12,28.516,30.141,27.703,30.103,371124,0
2006-10-13,30.103,30.681,30.011,30.223,135286,0
2006-10-16,31.017,32.285,30.645,31.904,564511,0
2006-10-17,31.81,32.37,31.249,32.052,226725,0
2006-10-18,32.138,32.37,31.017,31.222,151258,0
2006-10-19,31.577,34.16,31.548,33.405,396747,0
2006-10-20,33.398,33.398,32.256,32.294,211398,0
2006-10-23,32.275,32.285,31.587,31.95,149648,0
2006-10-24,31.95,32.436,31.79,32.341,70644,0
2006-10-25,32.463,32.743,31.607,32.071,114274,0
2006-10-26,32.303,32.781,31.81,32.472,121135,0
2006-10-27,32.472,32.472,31.418,31.597,70644,0
2006-10-30,31.65,31.65,30.99,31.408,90799,0
2006-10-31,31.587,31.625,30.505,30.681,76113,0
2006-11-01,30.924,31.278,29.711,29.888,114596,0
2006-11-02,29.617,29.814,29.133,29.72,140542,0
2006-11-03,29.814,30.812,29.814,30.523,152008,0
2006-11-06,30.598,31.437,30.568,31.11,231980,0
2006-11-07,31.297,31.597,30.728,30.802,84686,0
2006-11-08,30.821,31.829,30.558,31.222,102696,0
2006-11-09,31.278,31.474,30.558,30.775,73113,0
2006-11-10,30.99,31.447,30.55,31.307,93479,0
2006-11-13,31.67,31.762,31.408,31.67,75897,0
2006-11-14,31.679,31.96,30.896,31.95,145898,0
2006-11-15,32.023,32.407,31.942,32.052,88761,0
2006-11-16,32.023,32.248,31.77,31.913,42773,0
2006-11-17,31.95,31.985,31.147,31.371,67215,0
2006-11-20,31.408,32.248,31.362,31.819,132608,0
2006-11-21,31.886,32.611,31.81,32.463,106341,0
2006-11-22,32.556,32.696,31.876,32.23,55314,0
2006-11-24,32.138,32.417,32.023,32.332,55635,0
2006-11-27,32.332,32.417,30.896,31.008,183308,0
2006-11-28,31.017,31.762,30.775,31.607,118025,0
2006-11-29,31.839,32.836,31.819,32.445,191137,0
2006-11-30,32.417,32.649,32.042,32.138,87259,0
2006-12-01,32.071,32.322,30.97,31.78,148578,0
2006-12-04,31.81,33.421,31.762,33.208,142574,0
2006-12-05,33.304,33.694,33.228,33.405,110630,0
2006-12-06,33.479,33.853,33.405,33.593,47704,0
2006-12-07,33.621,34.01,33.398,33.498,77936,0
2006-12-08,33.361,33.72,33.274,33.369,130676,0
2006-12-11,33.415,33.902,33.415,33.676,89513,0
2006-12-12,33.768,33.902,32.407,32.689,109341,0
2006-12-13,32.781,32.985,32.407,32.547,101409,0
2006-12-14,32.601,32.938,31.8,32.881,92832,0
2006-12-15,33.042,33.331,32.492,32.566,132070,0
2006-12-18,32.611,33.805,32.611,33.583,144932,0
2006-12-19,33.398,33.398,31.985,32.37,192422,0
2006-12-20,32.322,35.233,31.708,34.066,433835,0
2006-12-21,33.975,34.337,31.483,31.688,337463,0
2006-12-22,31.78,31.78,30.99,31.101,181058,0
2006-12-26,31.017,31.849,30.672,31.362,207860,0
2006-12-27,31.597,32.294,31.474,32.062,178059,0
2006-12-28,32.155,32.23,30.233,31.073,301658,0
2006-12-29,31.11,31.204,30.411,30.457,113738,0
2007-01-03,30.384,30.645,29.617,30.448,304017,0
2007-01-04,30.411,30.691,29.412,29.73,188777,0
2007-01-05,28.91,29.375,28.118,28.901,223188,0
2007-01-08,28.919,28.919,28.136,28.739,159620,0
2007-01-09,28.825,28.834,27.993,28.759,111598,0
2007-01-10,28.639,28.639,27.984,28.379,123708,0
2007-01-11,28.387,28.534,27.352,27.751,155116,0
2007-01-12,27.891,29.077,27.809,28.739,145796,0
2007-01-16,27.955,28.264,26.634,27.975,717269,0
2007-01-17,27.519,29.545,27.519,28.36,344215,0
2007-01-18,28.264,28.47,28.061,28.198,284506,0
2007-01-19,28.127,28.861,27.849,28.806,164336,0
2007-01-22,28.434,28.722,28.36,28.451,216543,0
2007-01-23,28.406,29.926,28.341,29.535,250954,0
2007-01-24,29.617,29.617,28.293,28.667,163586,0
2007-01-25,28.714,28.759,27.666,27.858,212257,0
2007-01-26,27.867,28.154,27.23,27.884,134211,0
2007-01-29,27.936,28.406,27.936,28.322,132177,0
2007-01-30,28.322,28.891,28.118,28.593,196068,0
2007-01-31,28.36,30.401,28.264,29.656,326101,0
2007-02-01,29.571,30.578,29.478,30.495,336710,0
2007-02-02,30.598,30.627,29.87,30.318,167548,0
2007-02-05,30.457,30.635,29.767,30.439,216113,0
2007-02-06,30.439,31.39,30.439,31.017,240235,0
2007-02-07,30.934,31.157,30.627,30.783,301872,0
2007-02-08,30.821,31.371,30.718,31.297,115774,0
2007-02-09,31.501,31.529,31.017,31.259,146113,0
2007-02-12,31.307,31.66,30.934,31.344,139040,0
2007-02-13,31.529,31.66,31.166,31.354,109341,0
2007-02-14,31.539,33.341,31.539,32.285,213538,0
2007-02-15,32.417,32.427,31.437,31.735,251275,0
2007-02-16,31.744,32.118,31.24,32.052,90367,0
2007-02-20,32.098,33.062,31.866,32.566,114702,0
2007-02-21,32.574,33.162,32.351,33.152,124672,0
2007-02-22,33.152,33.284,32.601,33.124,200462,0
2007-02-23,33.116,33.498,32.743,33.218,155868,0
2007-02-26,33.489,34.228,33.351,33.768,180248,0
2007-02-27,33.659,33.659,31.249,31.447,248916,0
2007-02-28,31.679,32.472,30.877,32.09,321917,0
2007-03-01,30.783,31.79,30.326,31.437,278012,0
2007-03-02,31.249,31.336,30.448,30.505,232306,0
2007-03-05,30.272,30.598,29.468,29.851,207752,0
2007-03-06,30.223,30.505,29.627,30.272,129497,0
2007-03-07,30.29,31.054,29.851,30.608,182344,0
2007-03-08,31.625,31.718,30.578,30.718,233052,0
2007-03-09,30.951,31.11,30.42,30.783,114382,0
2007-03-12,30.783,31.249,30.523,31.008,96052,0
2007-03-13,31.008,31.11,30.411,30.663,125743,0
2007-03-14,30.663,31.501,30.663,31.381,207001,0
2007-03-15,31.418,31.894,31.418,31.81,149434,0
2007-03-16,31.81,32.09,31.568,31.894,228546,0
2007-03-19,32.23,32.818,32.155,32.265,168086,0
2007-03-20,32.313,32.872,31.483,31.529,277861,0
2007-03-21,31.539,31.539,29.011,30.375,473819,0
2007-03-22,30.384,31.026,29.001,29.256,519380,0
2007-03-23,29.395,31.176,29.385,30.738,301980,0
2007-03-26,30.829,30.829,29.943,30.204,213113,0
2007-03-27,30.16,30.272,29.133,29.385,190492,0
2007-03-28,29.29,29.767,28.881,29.011,198209,0
2007-03-29,29.29,29.385,28.303,28.47,338105,0
2007-03-30,28.686,30.298,28.686,29.656,346680,0
2007-04-02,29.598,29.608,28.788,28.928,249023,0
2007-04-03,29.095,29.841,28.919,29.468,305732,0
2007-04-04,29.412,30.084,29.246,29.646,244413,0
2007-04-05,29.72,29.72,29.45,29.506,127030,0
2007-04-09,29.468,29.468,28.544,28.602,210966,0
2007-04-10,28.544,28.554,27.568,27.899,301550,0
2007-04-11,27.936,28.397,27.686,28.313,226297,0
2007-04-12,28.497,28.593,27.984,28.534,119528,0
2007-04-13,28.583,28.593,27.984,28.47,85544,0
2007-04-16,28.488,29.189,28.488,28.974,89833,0
2007-04-17,28.881,28.91,28.274,28.544,87689,0
2007-04-18,28.731,28.731,27.993,28.109,153187,0
2007-04-19,28.901,28.901,27.63,27.751,279038,0
2007-04-20,28.216,29.478,27.984,29.375,217189,0
2007-04-23,29.478,29.664,29.011,29.077,157368,0
2007-04-24,29.059,29.199,28.09,28.182,150396,0
2007-04-25,28.207,28.658,28.173,28.416,92407,0
2007-04-26,28.461,28.544,27.867,28.264,219757,0
2007-04-27,28.264,28.984,28.081,28.919,175483,0
2007-04-30,29.059,29.151,28.331,28.497,218579,0
2007-05-01,28.497,28.602,27.751,28.19,203141,0
2007-05-02,28.198,29.217,27.936,28.434,195530,0
2007-05-03,28.488,28.704,27.781,28.416,126066,0
2007-05-04,28.506,28.516,27.955,28.406,132608,0
2007-05-07,28.47,29.264,28.293,29.059,101195,0
2007-05-08,29.059,29.337,28.425,29.068,138502,0
2007-05-09,29.077,31.176,29.077,30.783,364797,0
2007-05-10,30.691,30.691,29.617,30.223,229515,0
2007-05-11,30.384,30.775,29.506,29.916,106394,0
2007-05-14,30.103,30.318,29.535,29.749,178486,0
2007-05-15,29.673,30.942,29.627,30.178,336926,0
2007-05-16,30.326,31.51,30.272,30.448,149220,0
2007-05-17,30.54,31.157,30.318,30.829,214289,0
2007-05-18,30.839,31.985,30.365,31.558,387526,0
2007-05-21,31.539,32.621,31.437,32.265,575336,0
2007-05-22,32.743,33.256,32.556,33.071,434801,0
2007-05-23,33.014,33.042,31.95,32.071,303481,0
2007-05-24,32.138,32.81,31.249,31.437,222654,0
2007-05-25,31.529,32.275,31.428,31.726,220616,0
2007-05-29,31.616,31.839,30.821,31.362,259636,0
2007-05-30,31.362,32.492,31.129,32.407,318165,0
2007-05-31,32.417,32.881,31.95,32.042,349258,0
2007-06-01,32.436,32.771,31.923,32.062,398354,0
2007-06-04,32.062,32.062,31.186,31.418,187277,0
2007-06-05,31.428,31.95,31.008,31.52,308731,0
2007-06-06,31.529,31.977,31.268,31.51,155652,0
2007-06-07,31.718,31.718,30.627,30.802,393527,0
2007-06-08,30.839,31.381,30.645,31.362,337032,0
2007-06-11,31.176,31.894,31.176,31.558,153937,0
2007-06-12,31.344,31.718,30.906,31.017,178377,0
2007-06-13,31.362,32.659,31.362,31.942,277323,0
2007-06-14,32.417,33.162,31.95,32.781,337784,0
2007-06-15,33.256,33.256,32.482,32.649,222866,0
2007-06-18,32.649,33.824,32.501,33.323,209039,0
2007-06-19,33.089,34.384,32.91,33.787,388595,0
2007-06-20,35.42,36.969,34.77,36.614,889966,0
2007-06-21,37.108,43.376,36.848,41.511,1641538,0
2007-06-22,40.98,41.045,39.58,39.822,693576,0
2007-06-25,40,40.618,39.532,40.028,499008,0
2007-06-26,40.112,40.638,38.945,39.562,386774,0
2007-06-27,39.338,40.906,39.309,40.532,478215,0
2007-06-28,40.55,42.444,40.299,40.803,477895,0
2007-06-29,41.045,42.118,40.793,41.315,273573,0
2007-07-02,41.696,42.389,41.696,41.977,217189,0
2007-07-03,41.977,41.977,40.897,41.045,197784,0
2007-07-05,41.035,42.015,40.952,41.633,311198,0
2007-07-06,41.745,41.996,41.129,41.194,256957,0
2007-07-09,41.194,42.118,40.869,41.093,435766,0
2007-07-10,41.157,41.502,40.318,40.655,178377,0
2007-07-11,40.698,40.996,40.393,40.618,217507,0
2007-07-12,41.083,41.706,40.793,41.511,202500,0
2007-07-13,41.885,41.947,41.269,41.521,102696,0
2007-07-16,41.232,41.521,40.438,40.628,158655,0
2007-07-17,40.784,40.934,39.89,39.9,154366,0
2007-07-18,39.961,40.103,38.816,39.523,232834,0
2007-07-19,40.018,41.006,40.018,40.358,179772,0
2007-07-20,40.261,40.393,38.712,39.299,215043,0
2007-07-23,39.832,40.251,39.198,39.252,162081,0
2007-07-24,38.74,38.893,37.484,37.639,174947,0
2007-07-25,38.015,38.181,36.502,37.563,211503,0
2007-07-26,37.563,37.882,35.839,36.309,228977,0
2007-07-27,36.309,37.977,36.183,37.108,273246,0
2007-07-30,37.407,38.702,36.996,38.06,210433,0
2007-07-31,39.367,40.112,37.892,37.93,189097,0
2007-08-01,37.967,38.349,36.55,38.219,171735,0
2007-08-02,38.516,39.425,37.921,38.621,187919,0
2007-08-03,38.758,39.88,37.156,37.417,158439,0
2007-08-06,37.446,39.172,36.96,39.125,192743,0
2007-08-07,38.826,41.977,38.694,40.822,305732,0
2007-08-08,41.325,47.247,41.325,44.553,711695,0
2007-08-09,46.101,46.922,42.91,44.665,649410,0
2007-08-10,42.91,43.733,41.025,41.736,388491,0
2007-08-13,41.85,42.862,39.971,40.589,230048,0
2007-08-14,40.43,40.887,38.096,38.2,195316,0
2007-08-15,38.239,39.106,36.156,36.559,304767,0
2007-08-16,36.886,38.248,34.992,38.248,428257,0
2007-08-17,39.647,41.054,38.358,38.806,241947,0
2007-08-20,38.648,39.18,37.735,38.778,84365,0
2007-08-21,36.913,38.386,36.183,36.69,171735,0
2007-08-22,37.266,38.256,36.54,36.818,225869,0
2007-08-23,37.745,37.745,35.58,35.876,133464,0
2007-08-24,35.831,37.166,35.457,36.923,119206,0
2007-08-27,36.622,36.941,35.561,36.164,138396,0
2007-08-28,36.074,36.708,35.012,35.012,152221,0
2007-08-29,35.291,36.38,35.094,35.982,202392,0
2007-08-30,35.913,36.932,35.589,36.138,226619,0
2007-08-31,36.96,38.106,36.876,37.807,190064,0
2007-09-04,38.74,41.335,38.256,39.961,295977,0
2007-09-05,39.88,39.945,37.592,38.153,162512,0
2007-09-06,38.413,39.416,38.022,38.536,147829,0
2007-09-07,38.022,38.181,36.309,37.23,136677,0
2007-09-10,37.37,38.323,36.791,37.745,141074,0
2007-09-11,37.679,38.826,36.904,38.284,98196,0
2007-09-12,38.294,38.294,37.322,37.388,72037,0
2007-09-13,37.726,38.358,36.895,37.407,96158,0
2007-09-14,37.015,37.407,36.502,37.015,75150,0
2007-09-17,36.838,39.377,36.838,38.106,148899,0
2007-09-18,38.376,40.664,37.322,40.542,123602,0
2007-09-19,40.707,40.822,38.955,39.18,284400,0
2007-09-20,38.648,40.132,38.015,38.901,124029,0
2007-09-21,38.901,40.27,38.826,40.057,143967,0
2007-09-24,40.503,41.139,38.955,40.16,141718,0
2007-09-25,40.393,41.381,38.413,40.673,185133,0
2007-09-26,41.204,42.491,40.726,42.276,228228,0
2007-09-27,42.546,42.9,41.148,41.148,161549,0
2007-09-28,41.269,42.473,40.832,40.84,128210,0
2007-10-01,40.745,43.572,40.745,42.416,242696,0
2007-10-02,42.678,43.48,41.093,42.416,222436,0
2007-10-03,42.519,42.827,41.093,41.184,174735,0
2007-10-04,41.184,41.296,40.308,41.296,126602,0
2007-10-05,41.696,43.547,41.335,42.211,115558,0
2007-10-08,42.361,42.678,40.438,41.706,142254,0
2007-10-09,41.521,43.547,41.214,42.987,196603,0
2007-10-10,42.444,48.498,40.69,46.175,876887,0
2007-10-11,46.26,47.323,42.929,43.907,340142,0
2007-10-12,44.003,46.641,44.003,45.431,219651,0
2007-10-15,45.812,46.857,45.131,45.411,239377,0
2007-10-16,45.372,45.45,43.761,44.096,123602,0
2007-10-17,44.693,44.937,42.473,43.49,143003,0
2007-10-18,43.713,45.198,43.097,44.711,182131,0
2007-10-19,44.607,44.889,42.631,43.161,219222,0
2007-10-22,42.537,45.141,42.537,44.394,197351,0
2007-10-23,44.572,45.121,43.665,44.535,217293,0
2007-10-24,44.207,45.028,43.825,44.394,158976,0
2007-10-25,44.749,45.821,44.077,45.411,144824,0
2007-10-26,46.091,46.101,44.338,44.43,130782,0
2007-10-29,44.842,45.905,43.936,45.672,210001,0
2007-10-30,45.758,46.483,44.607,44.627,152436,0
2007-10-31,44.607,46.334,44.328,45.895,145680,0
2007-11-01,45.288,45.479,43.529,43.79,183634,0
2007-11-02,44.507,44.693,41.977,43.907,158225,0
2007-11-05,44.077,44.114,40.598,42.444,263712,0
2007-11-06,42.063,45.009,42.063,44.842,211612,0
2007-11-07,43.733,44.627,42.716,43.471,193494,0
2007-11-08,44.032,45.028,42.687,44.693,131856,0
2007-11-09,43.471,44.703,43.007,44.17,150614,0
2007-11-12,44.832,45.531,42.772,43.519,279092,0
2007-11-13,43.835,44.851,42.491,44.517,117382,0
2007-11-14,45.243,46.439,44.813,44.907,202819,0
2007-11-15,44.907,45.531,43.993,44.785,146757,0
2007-11-16,45.15,45.44,43.907,44.729,192989,0
2007-11-19,44.17,45.218,43.367,43.733,128318,0
2007-11-20,44.16,46.39,43.547,44.899,128745,0
2007-11-21,44.777,45.131,44.067,44.188,108484,0
2007-11-23,44.637,45.748,44.59,45.279,48668,0
2007-11-26,45.953,46.054,44.318,44.617,114702,0
2007-11-27,44.832,45.84,44.226,45.54,216113,0
2007-11-28,45.84,48.872,45.721,48.712,270357,0
2007-11-29,49.365,50.046,48.238,49.608,255965,0
2007-11-30,49.767,50.775,49.283,49.365,218257,0
2007-12-03,49.254,53.704,49.18,51.558,260653,0
2007-12-04,50.692,53.163,50.692,51.987,143506,0
2007-12-05,53.369,53.534,52.166,52.687,96243,0
2007-12-06,52.809,55.167,52.37,54.758,107198,0
2007-12-07,55.215,55.215,52.818,53.806,115744,0
2007-12-10,54.448,55.139,52.743,54.049,111701,0
2007-12-11,54.43,55.784,52.651,52.826,222521,0
2007-12-12,53.544,55.906,53.544,55.427,195146,0
2007-12-13,55.057,55.057,53.173,54.554,203568,0
2007-12-14,54.683,55.618,53.332,54.113,119850,0
2007-12-17,53.34,54.247,51.017,51.119,286705,0
2007-12-18,51.847,53.042,50.02,52.836,188347,0
2007-12-19,52.212,54.7,52.212,53.822,133254,0
2007-12-20,55.365,67.148,55.365,66.605,1108601,0
2007-12-21,67.535,67.707,65.281,66.269,351109,0
2007-12-24,66.772,72.295,66.772,70.298,316360,0
2007-12-26,70.506,70.972,62.603,67.602,626199,0
2007-12-27,67.465,67.518,63.015,64.582,520666,0
2007-12-28,65.29,67.844,63.063,67.844,575661,0
2007-12-31,67.39,69.366,64.898,65.942,424343,0
2008-01-02,66.716,66.716,61.858,62.612,539306,0
2008-01-03,62.854,66.914,62.501,65.859,440136,0
2008-01-04,65.103,65.103,62.26,62.802,359012,0
2008-01-07,62.763,64.265,61.316,62.174,488700,0
2008-01-08,62.352,64.805,61.335,61.567,373374,0
2008-01-09,60.794,62.09,59.066,61.838,384835,0
2008-01-10,61.268,65.029,60.197,63.817,313555,0
2008-01-11,62.687,65.652,61.782,63.527,314326,0
2008-01-14,64.777,68.939,63.76,68.144,314468,0
2008-01-15,67.072,68.669,66.326,66.876,255487,0
2008-01-16,66.568,67.68,61.567,62.828,296297,0
2008-01-17,63.171,63.171,55.281,55.933,664213,0
2008-01-18,57.064,58.583,52.94,54.507,516294,0
2008-01-22,53.303,59.656,52.109,57.986,448420,0
2008-01-23,56.521,56.521,49.123,56.204,888809,0
2008-01-24,56.539,58.135,54.17,57.017,429199,0
2008-01-25,57.883,62.314,56.223,56.594,430082,0
2008-01-28,56.584,57.173,53.209,55.215,443397,0
2008-01-29,55.505,56.306,54.041,56.232,269693,0
2008-01-30,55.717,58.768,55.327,56.121,312539,0
2008-01-31,55.327,57.717,54.013,56.922,342339,0
2008-02-01,57.09,61.084,56.67,60.672,307826,0
2008-02-04,61.026,62.26,59.675,61.716,225974,0
2008-02-05,60.216,60.718,57.688,57.93,212013,0
2008-02-06,58.303,59.038,53.966,54.237,284304,0
2008-02-07,53.816,54.692,52.483,54.42,247736,0
2008-02-08,54.42,55.253,52.966,54.049,181702,0
2008-02-11,55.485,56.68,54.311,56.223,336978,0
2008-02-12,56.922,59.506,56.026,58.321,221888,0
2008-02-13,58.768,65.122,58.768,64.655,459009,0
2008-02-14,63.946,64.964,62.127,63.09,260388,0
2008-02-15,62.575,63.005,61.103,61.913,201443,0
2008-02-19,63.46,66.156,62.854,65.131,263822,0
2008-02-20,64.805,65.578,63.404,65.541,251275,0
2008-02-21,65.876,66.905,63.901,64.582,244025,0
2008-02-22,64.451,65.073,62.278,64.347,158208,0
2008-02-25,63.937,65.46,62.837,65.354,257159,0
2008-02-26,65.558,70.178,65.558,69.17,528434,0
2008-02-27,69.02,70.749,67.341,69.627,343430,0
2008-02-28,69.208,75.105,68.497,74.843,578831,0
2008-02-29,72.651,75.88,72.651,73.342,505539,0
2008-03-03,73.695,75.841,70.711,71.857,474172,0
2008-03-04,71.232,72.295,69.076,71.457,358214,0
2008-03-05,72.744,73.499,69.862,72.565,317025,0
2008-03-06,72.481,72.762,69.917,70.279,342117,0
2008-03-07,70.858,70.858,65.558,66.11,430849,0
2008-03-10,66.214,66.214,61.818,62.016,391109,0
2008-03-11,62.378,65.886,60.459,65.44,736236,0
2008-03-12,65.281,65.932,64.516,64.682,437902,0
2008-03-13,64.059,69.029,62.314,68.738,476582,0
2008-03-14,68.124,69.719,64.739,66.605,558752,0
2008-03-17,64.591,66.269,60.765,64.636,460543,0
2008-03-18,65.904,71.222,64.832,71.148,680713,0
2008-03-19,82.081,88.452,78.153,83.957,1433342,0
2008-03-20,83.621,93.097,80.737,90.382,1257331,0
2008-03-24,90.355,97.945,90.355,97.827,968974,0
2008-03-25,98.6,100.18,94.771,95.423,1025547,0
2008-03-26,95.894,97.895,94.451,97.303,574325,0
2008-03-27,99.213,99.213,93.051,93.75,691081,0
2008-03-28,94.583,97.149,93.201,95.159,831056,0
2008-03-31,95.854,96.52,93.62,95.587,395890,0
2008-04-01,96.763,98.53,94.171,98.325,455993,0
2008-04-02,99.74,104.35,98.759,99.091,653174,0
2008-04-03,100.1,103.69,98.6,102.35,420843,0
2008-04-04,103.87,105.41,100.61,101.4,573052,0
2008-04-07,103.66,106.25,101.08,101.98,412485,0
2008-04-08,102.22,103.78,99.15,103.72,490637,0
2008-04-09,103.89,105.25,99.91,100.63,324838,0
2008-04-10,100.74,102.79,96.549,102.11,386644,0
2008-04-11,100.68,101.66,98.902,99.57,226619,0
2008-04-14,98.872,102.31,97.168,100.51,279569,0
2008-04-15,102.4,107.17,100.04,106.24,357553,0
2008-04-16,108.16,112.72,107.83,112.28,508998,0
2008-04-17,111.83,115.68,110.7,113.61,419163,0
2008-04-18,115.85,120.17,114.83,119.01,456806,0
2008-04-21,118.53,119.51,116.35,118.14,299219,0
2008-04-22,118.49,122.33,116.71,120.23,378532,0
2008-04-23,120.49,120.49,101.89,105.92,1738960,0
2008-04-24,105.88,106.03,99.193,105.62,740498,0
2008-04-25,106.65,109.14,100.61,104.52,396235,0
2008-04-28,104.48,108.58,103.46,104.05,494731,0
2008-04-29,103.47,105.87,96.278,96.433,612062,0
2008-04-30,95.702,98.147,91.465,97.14,1034913,0
2008-05-01,96.871,97.885,91.885,96.773,579163,0
2008-05-02,97.381,98.808,93.106,94.404,502514,0
2008-05-05,95.968,95.968,91.885,92.817,403781,0
2008-05-06,91.427,94.601,89.786,92.437,595190,0
2008-05-07,93.201,99.83,93.051,95.287,762720,0
2008-05-08,95.07,99.77,92.93,99.51,435563,0
2008-05-09,97.945,101.9,97.178,101.06,299769,0
2008-05-12,101.93,103.53,98.982,102.74,228400,0
2008-05-13,103.64,103.64,99.68,100.85,312413,0
2008-05-14,99.83,103.95,95.44,103.78,773701,0
2008-05-15,104.05,104.36,98.842,102.47,563893,0
2008-05-16,102.45,102.61,97.827,99.63,427031,0
2008-05-19,99.16,102.1,95.257,96.008,463111,0
2008-05-20,96.347,96.347,92.854,93.322,552112,0
2008-05-21,92.547,96.278,92.044,92.258,484621,0
2008-05-22,91.605,93.938,90.525,91.437,312971,0
2008-05-23,90.392,92.249,88.071,91.381,405119,0
2008-05-27,91.848,96.238,90.029,96.218,388323,0
2008-05-28,96.218,97.729,96.008,96.744,500963,0
2008-05-29,97.081,102.34,96.086,98.62,568159,0
2008-05-30,99.57,101.32,97.14,97.945,284384,0
2008-06-02,98.492,102.4,98.414,99.66,429128,0
2008-06-03,100.31,103.7,98.65,101.12,446234,0
2008-06-04,100.51,104.7,99.342,101.35,359884,0
2008-06-05,101.24,105.71,101.24,105.26,428854,0
2008-06-06,104.3,111.14,104.3,108.91,771978,0
2008-06-09,108.55,110.48,105.42,106.7,506428,0
2008-06-10,106.41,111.56,104.31,107.38,603854,0
2008-06-11,108.24,111.03,103.92,104.5,471355,0
2008-06-12,106.3,107.75,105.33,106.62,391240,0
2008-06-13,107.59,117.34,105.95,117.34,849510,0
2008-06-16,118.11,120.8,114.09,120.47,550481,0
2008-06-17,120.62,121.74,110.71,116.1,1168240,0
2008-06-18,85.122,108.21,84.645,96.734,7974115,0
2008-06-19,96.744,96.782,89.786,92.211,2140662,0
2008-06-20,92.689,94.217,89.105,90.131,1588894,0
2008-06-23,90.14,93.63,87.873,93.181,876288,0
2008-06-24,91.718,94.515,90.922,92.669,826548,0
2008-06-25,91.802,92.352,79.637,84.933,1788697,0
2008-06-26,83.938,85.299,79.674,81.214,812111,0
2008-06-27,80.841,81.69,77.707,79.861,1258153,0
2008-06-30,80.235,81.363,77.343,79.265,549182,0
2008-07-01,78.564,79.2,75.571,77.557,647567,0
2008-07-02,77.707,77.95,72.472,73.342,1323241,0
2008-07-03,72.352,74.421,69.431,72.797,685693,0
2008-07-07,74.628,76.325,70.895,73.797,545721,0
2008-07-08,73.92,74.162,70.579,72.979,609542,0
2008-07-09,73.086,75.736,71.271,71.558,658092,0
2008-07-10,72.062,73.423,70.279,72.026,786584,0
2008-07-11,71.398,72.882,69.056,72.175,468545,0
2008-07-14,73.62,73.62,70.253,71.659,392058,0
2008-07-15,71.361,73.49,68.295,71.37,707037,0
2008-07-16,71.055,75.15,69.246,74.582,566566,0
2008-07-17,74.944,77.472,74.815,77.093,584282,0
2008-07-18,78.313,81.476,77.845,79.141,852820,0
2008-07-21,81.151,83.938,79.991,83.621,761088,0
2008-07-22,82.567,84.039,81.178,84.039,455577,0
2008-07-23,84.889,85.795,82.045,83.974,427142,0
2008-07-24,82.389,84.816,80.541,82.604,428145,0
2008-07-25,84.19,86.279,82.23,85.093,370274,0
2008-07-28,85.048,86.297,80.793,81.855,383913,0
2008-07-29,82.649,83.957,81.932,83.787,339812,0
2008-07-30,84.88,88.983,84.88,88.388,406299,0
2008-07-31,88.032,88.807,85.459,86.073,448120,0
2008-08-01,86.419,88.768,84.778,88.517,133784,0
2008-08-04,87.446,90.001,81.634,82.928,349711,0
2008-08-05,85.524,85.524,78.443,80.422,585541,0
2008-08-06,80.524,81.121,79.479,80.625,305993,0
2008-08-07,80.365,82.604,78.07,80.944,370198,0
2008-08-08,79.302,86.634,79.294,84.265,408048,0
2008-08-11,86.279,87.062,83.584,85.383,305367,0
2008-08-12,87.845,87.845,83.161,83.576,243487,0
2008-08-13,84.851,84.851,80.871,82.687,243666,0
2008-08-14,82.017,85.7,81.392,84.31,380770,0
2008-08-15,86.419,86.419,83.89,85.487,206083,0
2008-08-18,85.496,86.708,83.712,84.347,139533,0
2008-08-19,82.874,83.09,79.891,80.235,328319,0
2008-08-20,80.103,80.737,77.418,78.48,490471,0
2008-08-21,78.078,78.862,74.71,78.22,402953,0
2008-08-22,78.537,79.758,76.335,77.221,214639,0
2008-08-25,77.453,78.21,74.544,75.961,262713,0
2008-08-26,75.242,76.784,74.628,75.252,172382,0
2008-08-27,76.958,79.767,75.533,78.378,243900,0
2008-08-28,78.508,80.607,77.538,78.833,583744,0
2008-08-29,78.723,80.141,75.932,76.408,237614,0
2008-09-02,75.896,76.4,71.659,72.518,404894,0
2008-09-03,72.257,72.257,66.588,68.171,683208,0
2008-09-04,67.166,68.555,62.444,66.019,1022601,0
2008-09-05,66.232,68.099,62.89,67.79,591403,0
2008-09-08,69.862,70.775,62.369,65.45,559741,0
2008-09-09,65.768,66.251,60.216,60.765,672186,0
2008-09-10,60.869,65.01,60.812,63.851,478479,0
2008-09-11,62.753,66.782,62.753,65.345,415791,0
2008-09-12,64.506,68.217,64.506,67.003,606118,0
2008-09-15,63.063,65.391,62.575,62.89,542436,0
2008-09-16,61.436,68.612,61.231,68.408,396343,0
2008-09-17,66.363,69.394,63.844,66.297,588661,0
2008-09-18,68.181,79.141,66.408,77.809,621457,0
2008-09-19,91.232,91.232,76.158,79.851,715294,0
2008-09-22,81.922,81.922,73.172,74.244,402305,0
2008-09-23,74.302,74.322,68.757,72.787,593905,0
2008-09-24,76.027,76.027,68.883,68.957,227951,0
2008-09-25,68.108,70.364,66.297,68.108,145057,0
2008-09-26,68.108,68.108,63.45,65.578,543789,0
2008-09-29,64.554,74.628,62.531,68.536,696366,0
2008-09-30,69.046,70.885,64.303,67.863,484455,0
2008-10-01,69.962,70.895,62.539,63.387,395377,0
2008-10-02,61.064,63.209,52.874,55.365,645439,0
2008-10-03,55.365,60.028,52.94,54.458,288167,0
2008-10-06,52.284,52.408,45.362,51.138,497353,0
2008-10-07,52.94,54.983,50.231,52.239,656596,0
2008-10-08,53.544,57.164,42.118,48.508,1526857,0
2008-10-09,48.544,59.534,48.544,50.775,1071565,0
2008-10-10,49.104,59.784,44.188,57.287,969406,0
2008-10-13,61.716,63.518,57.669,59.562,453048,0
2008-10-14,61.681,63.602,52.94,53.966,500816,0
2008-10-15,52.641,53.173,44.711,44.711,539474,0
2008-10-16,45.297,47.073,41.278,46.456,703427,0
2008-10-17,44.684,48.293,44.067,44.777,505001,0
2008-10-20,45.261,49.254,45.261,47.595,716671,0
2008-10-21,47.034,49.815,45.586,46.978,561953,0
2008-10-22,46.064,46.064,40.952,42.491,402013,0
2008-10-23,42.546,42.678,36.876,38.955,1038246,0
2008-10-24,36.38,39.712,35.111,37.726,319893,0
2008-10-27,36.324,38.911,33.992,34.104,427182,0
2008-10-28,34.992,38.74,32.791,38.74,362062,0
2008-10-29,41.967,42.005,38.546,39.647,487967,0
2008-10-30,41.436,42.744,40.212,41.641,281470,0
2008-10-31,41.624,45.009,40.232,44.385,318181,0
2008-11-03,44.338,44.832,39.926,40.971,344917,0
2008-11-04,42.81,45.971,42.81,44.832,428946,0
2008-11-05,44.178,47.688,43.771,45.783,366028,0
2008-11-06,45.121,46.66,42.343,42.351,273641,0
2008-11-07,42.602,44.31,41.093,43.041,164632,0
2008-11-10,44.777,48.003,44.777,45.802,294950,0
2008-11-11,44.785,45.15,42.707,43.18,179135,0
2008-11-12,42.91,43.114,39.289,39.329,158035,0
2008-11-13,39.666,45.522,37.735,45.496,385861,0
2008-11-14,44.487,44.487,39.935,40.018,187061,0
2008-11-17,39.571,41.045,37.882,38.74,144774,0
2008-11-18,38.778,39.18,34.943,36.193,312745,0
2008-11-19,36.223,37.763,32.966,33.256,528748,0
2008-11-20,32.743,37.36,32.062,32.696,678019,0
2008-11-21,33.593,36.193,30.802,35.857,479589,0
2008-11-24,36.987,39.198,35.213,38.928,292155,0
2008-11-25,39.088,39.971,35.466,37.639,392581,0
2008-11-26,36.858,39.18,34.527,39.088,362038,0
2008-11-28,38.015,38.826,35.532,36.299,93459,0
2008-12-01,35.355,35.355,31.558,31.923,343607,0
2008-12-02,32.313,32.313,27.405,29.627,519464,0
2008-12-03,27.858,31.437,27.063,29.526,608968,0
2008-12-04,29.777,30.617,28.387,28.843,587627,0
2008-12-05,28.516,28.778,27.164,27.936,525266,0
2008-12-08,28.704,36.866,28.704,35.204,652169,0
2008-12-09,34.904,37.997,32.91,35.166,477864,0
2008-12-10,36,38.702,35.682,38.005,264161,0
2008-12-11,37.815,39.971,37.005,37.949,312090,0
2008-12-12,37.312,39.804,36.146,39.233,295809,0
2008-12-15,39.647,40.318,36.074,37.07,282970,0
2008-12-16,37.417,37.417,32.91,35.73,810970,0
2008-12-17,35.923,37.302,33.218,36.568,647574,0
2008-12-18,36.502,37.873,33.919,34.653,371975,0
2008-12-19,35.271,36.735,30.318,30.859,774095,0
2008-12-22,30.272,30.765,28.947,30.169,490686,0
2008-12-23,30.775,31.418,29.488,29.991,280412,0
2008-12-24,30.121,30.262,29.086,29.692,68705,0
2008-12-26,30.318,30.645,29.796,30.523,114482,0
2008-12-29,30.783,33.431,30.783,31.904,546866,0
2008-12-30,31.317,32.184,29.385,29.385,715745,0
2008-12-31,29.851,31.12,29.142,29.656,494632,0
2009-01-02,29.87,32.556,29.673,31.894,629302,0
2009-01-05,31.326,35.281,31.326,34.536,637499,0
2009-01-06,34.943,36.838,34.663,36.119,576316,0
2009-01-07,35.682,36.941,33.331,33.975,567200,0
2009-01-08,33.668,36.37,33.583,36.019,403862,0
2009-01-09,36.119,38.63,35.447,36.223,345202,0
2009-01-12,36.064,36.735,32.649,32.948,313692,0
2009-01-13,32.689,34.345,32.014,33.228,211434,0
2009-01-14,32.417,32.51,30.401,31.287,260848,0
2009-01-15,30.523,31.204,28.938,30.578,519301,0
2009-01-16,31.625,31.8,30.15,31.138,330338,0
2009-01-20,30.214,30.738,28.739,28.964,331312,0
2009-01-21,30.223,30.391,28.042,30.29,252170,0
2009-01-22,29.571,30.262,28.264,29.246,268568,0
2009-01-23,28.704,30.821,28.506,29.805,146871,0
2009-01-26,30.001,30.495,28.071,29.049,350580,0
2009-01-27,29.29,30.635,28.928,29.981,154203,0
2009-01-28,30.318,32.128,30.141,30.765,258325,0
2009-01-29,30.195,31.232,29.563,29.692,201519,0
2009-01-30,28.173,28.173,22.433,24.255,1498552,0
2009-02-02,24.722,25.187,23.211,24.189,818498,0
2009-02-03,24.247,24.626,23.266,24.113,353974,0
2009-02-04,24.442,27.054,24.299,25.539,512994,0
2009-02-05,25.413,26.072,24.722,25,563808,0
2009-02-06,25,27.089,24.991,26.679,317295,0
2009-02-09,26.662,28.62,26.586,28.283,405389,0
2009-02-10,28.843,29.851,26.335,26.697,272754,0
2009-02-11,27.519,27.519,25.783,26.278,262436,0
2009-02-12,25.935,26.119,24.896,25.935,291303,0
2009-02-13,26.035,27.694,25.935,26.978,200037,0
2009-02-17,26.483,26.818,24.861,25.187,258962,0
2009-02-18,25.981,27.034,25.355,25.818,363782,0
2009-02-19,26.213,27.405,25.99,26.26,239901,0
2009-02-20,25.665,26.081,24.199,25.151,355158,0
2009-02-23,25.232,26.81,23.319,23.394,265513,0
2009-02-24,23.518,25.251,22.853,24.684,326380,0
2009-02-25,24.74,25.475,23.563,23.796,153769,0
2009-02-26,23.796,23.994,22.388,22.801,276493,0
2009-02-27,22.594,23.714,22.414,22.62,290629,0
2009-03-02,22.192,23.059,20.038,20.635,511584,0
2009-03-03,20.885,22.073,20.176,20.69,471852,0
2009-03-04,20.876,23.956,20.764,23.086,394437,0
2009-03-05,23.143,23.143,21.361,21.55,223212,0
2009-03-06,21.604,22.481,20.427,20.851,232714,0
2009-03-09,20.493,22.278,20.27,20.876,192159,0
2009-03-10,20.097,21.902,19.486,21.727,396573,0
2009-03-11,21.922,22.791,21.26,21.931,381823,0
2009-03-12,21.763,22.845,20.811,22.809,358822,0
2009-03-13,23.183,23.509,21.428,22.098,237339,0
2009-03-16,22.202,23.319,21.831,22.406,391565,0
2009-03-17,22.286,24.684,22.172,24.607,288170,0
2009-03-18,24.851,25.738,23.899,25.103,271085,0
2009-03-19,25.703,26.148,25.01,25.559,229352,0
2009-03-20,25.559,26.1,23.872,24.013,265509,0
2009-03-23,25.665,28.022,24.57,25.325,486894,0
2009-03-24,25.485,27.23,24.394,26.455,714023,0
2009-03-25,26.316,28.293,26.316,27.733,351376,0
2009-03-26,28.834,29.916,27.936,29.805,387846,0
2009-03-27,29.328,30.645,27.549,28.145,413090,0
2009-03-30,27.275,27.275,25.512,25.607,545574,0
2009-03-31,26.428,26.502,23.852,25.187,559710,0
2009-04-01,25.935,26.157,24.944,25.597,684298,0
2009-04-02,23.078,29.104,22.406,24.674,1393896,0
2009-04-03,24.598,26.827,24.355,26.791,689809,0
2009-04-06,26.409,26.455,25.132,25.728,416293,0
2009-04-07,25.441,25.802,24.561,24.712,361909,0
2009-04-08,24.823,25.559,24.384,25.075,278307,0
2009-04-09,25.559,27.359,25.187,27.006,675428,0
2009-04-13,26.755,30.056,26.177,29.926,542180,0
2009-04-14,30.598,34.953,30.204,33.099,1143518,0
2009-04-15,32.659,34.489,31.718,34.16,685478,0
2009-04-16,34.587,34.741,32.771,33.872,293596,0
2009-04-17,33.992,34.982,33.469,34.731,218154,0
2009-04-20,34.048,34.048,31.017,31.708,318452,0
2009-04-21,31.11,33.208,30.141,33.042,205564,0
2009-04-22,32.976,34.973,31.866,33.659,278115,0
2009-04-23,34.056,34.527,33.116,33.824,177776,0
2009-04-24,33.824,36.54,33.323,35.747,232049,0
2009-04-27,35.15,35.15,32.91,34.238,216544,0
2009-04-28,34.001,34.432,32.828,33.853,252641,0
2009-04-29,33.975,38.396,33.844,36.333,810391,0
2009-04-30,38.096,38.096,35.514,36.299,324424,0
2009-05-01,36.299,37.688,35.857,36.725,262785,0
2009-05-04,37.24,38.731,36.81,37.958,360090,0
2009-05-05,37.834,38.443,35.775,37.025,432881,0
2009-05-06,37.553,38.294,36.614,37.312,324862,0
2009-05-07,38.153,38.162,34.076,34.832,454029,0
2009-05-08,35.44,37.23,34.982,36.838,203436,0
2009-05-11,36.838,36.838,34.982,35.213,332898,0
2009-05-12,35.327,35.447,33.256,33.694,358141,0
2009-05-13,33.563,33.563,30.906,31.204,477128,0
2009-05-14,31.026,32.033,29.87,31.157,701289,0
2009-05-15,31.054,33.089,30.924,31.597,623344,0
2009-05-18,32.36,34.596,31.642,34.114,349217,0
2009-05-19,34.152,34.904,33.45,34.228,256421,0
2009-05-20,34.587,35.672,33.142,33.256,293250,0
2009-05-21,32.872,32.957,30.608,30.934,518209,0
2009-05-22,31.017,31.913,30.318,30.326,242898,0
2009-05-26,30.318,31.839,30.056,31.829,206212,0
2009-05-27,30.96,31.092,30.233,30.346,389115,0
2009-05-28,30.54,31.11,28.861,29.404,321890,0
2009-05-29,29.497,31.157,29.151,29.72,367637,0
2009-06-01,30.691,31.679,30.047,31.625,329008,0
2009-06-02,31.381,33.099,31.073,32.93,398559,0
2009-06-03,32.547,32.659,30.365,30.578,291808,0
2009-06-04,30.627,31.78,30.439,31.726,318599,0
2009-06-05,32.062,32.985,31.67,32.174,297483,0
2009-06-08,32.09,32.256,30.783,31.501,176579,0
2009-06-09,31.753,33.815,31.753,33.246,342194,0
2009-06-10,33.621,34.572,31.923,32.864,333333,0
2009-06-11,33.75,33.75,32.836,33.052,265746,0
2009-06-12,32.89,33.08,31.466,32.621,263238,0
2009-06-15,31.597,32.014,31,31.326,277506,0
2009-06-16,31.96,31.96,30.186,30.252,319278,0
2009-06-17,30.169,30.439,28.602,29.739,374316,0
2009-06-18,29.664,29.664,28.611,29.049,322772,0
2009-06-19,29.395,30.056,28.759,29.02,298352,0
2009-06-22,28.891,30.645,28.003,29.246,420819,0
2009-06-23,29.366,29.366,27.713,28.397,255037,0
2009-06-24,28.554,29.526,28.264,28.574,229920,0
2009-06-25,28.442,30.531,28.293,30.429,339338,0
2009-06-26,31.437,31.66,30.318,31.548,407898,0
2009-06-29,31.708,32.147,30.505,30.505,760844,0
2009-06-30,30.691,31.501,29.934,30.877,523148,0
2009-07-01,33.415,36.11,33.033,33.975,1187327,0
2009-07-02,33.516,34.189,32.669,33.72,512573,0
2009-07-06,33.331,33.331,30.802,31.317,566206,0
2009-07-07,31.597,31.735,30.204,30.505,408323,0
2009-07-08,30.951,30.96,29.385,30.02,335132,0
2009-07-09,30.308,30.663,29.692,29.916,228160,0
2009-07-10,29.739,30.113,29.16,30.094,232531,0
2009-07-13,30.513,30.635,29.151,30.54,210754,0
2009-07-14,30.54,31.447,29.906,31.317,198618,0
2009-07-15,31.698,32.164,31.466,32.023,200294,0
2009-07-16,31.894,32.854,31.437,32.639,244882,0
2009-07-17,32.743,32.985,32.436,32.601,200733,0
2009-07-20,33.351,34.489,32.696,33.975,428735,0
2009-07-21,34.527,35.166,33.266,33.73,201366,0
2009-07-22,33.872,34.422,32.689,32.791,280268,0
2009-07-23,33.74,34.393,32.828,33.778,255011,0
2009-07-24,33.421,35.72,33.116,35.166,431442,0
2009-07-27,35.271,35.532,34.291,34.634,140889,0
2009-07-28,35.496,35.496,33.71,34.517,134686,0
2009-07-29,34.345,34.345,33.256,33.72,109784,0
2009-07-30,33.984,34.527,33.759,33.919,138978,0
2009-07-31,33.612,33.853,32.184,33.089,290305,0
2009-08-03,33.323,34.923,33.274,34.923,236784,0
2009-08-04,34.536,35.291,34.256,35.03,148464,0
2009-08-05,34.914,35.204,34.46,35.166,172819,0
2009-08-06,35.44,36.641,35.363,36.009,363919,0
2009-08-07,36.333,39.225,36.261,38.172,479743,0
2009-08-10,37.949,38.248,37.35,37.632,136685,0
2009-08-11,37.622,37.622,36.464,36.996,143531,0
2009-08-12,37.06,39.289,36.69,38.798,208543,0
2009-08-13,39.115,42.744,39.048,42.334,787757,0
2009-08-14,42.276,42.276,39.552,40.849,392729,0
2009-08-17,39.233,39.785,38.612,39.609,245570,0
2009-08-18,39.961,42.546,39.926,41.86,526172,0
2009-08-19,41.456,41.456,39.729,40.338,299675,0
2009-08-20,40.338,41.624,40.196,40.897,211359,0
2009-08-21,41.408,42.444,41.176,42.101,368879,0
2009-08-24,42.324,42.91,41.977,42.426,442236,0
2009-08-25,42.527,43.862,42.351,43.49,276633,0
2009-08-26,43.321,43.461,40.726,40.996,366496,0
2009-08-27,40.793,41.232,39.814,41.176,164815,0
2009-08-28,41.456,41.726,40.103,40.299,221818,0
2009-08-31,40.084,40.27,37.967,38.722,296754,0
2009-09-01,38.919,40.018,37.015,37.807,341537,0
2009-09-02,37.632,37.788,36.146,36.828,276671,0
2009-09-03,36.969,37.397,36.483,37.266,165131,0
2009-09-04,37.118,38.256,36.764,38.144,181594,0
2009-09-08,38.564,38.982,38.2,38.826,149725,0
2009-09-09,39.262,40.103,38.873,39.532,179138,0
2009-09-10,39.319,39.46,38.526,39.319,141330,0
2009-09-11,39.358,39.589,38.826,39.28,337566,0
2009-09-14,38.982,39.451,38.248,39.406,127453,0
2009-09-15,38.945,40.655,38.816,40.29,177821,0
2009-09-16,40.358,40.962,40.122,40.803,157461,0
2009-09-17,40.608,41.511,40.456,40.735,123078,0
2009-09-18,40.84,42.053,40.358,40.793,111470,0
2009-09-21,39.794,40.27,39.433,39.693,97490,0
2009-09-22,39.852,40.655,39.852,40.318,80508,0
2009-09-23,40.589,41.315,39.88,40,161202,0
2009-09-24,40.29,40.29,38.657,39.952,171766,0
2009-09-25,39.58,39.971,37.987,38.937,184566,0
2009-09-28,39.233,39.252,37.07,37.612,416790,0
2009-09-29,37.688,38.603,37.08,37.213,417894,0
2009-09-30,37.312,37.519,36.193,36.735,393598,0
2009-10-01,36.309,36.4,34.228,34.365,477325,0
2009-10-02,33.948,34.038,33.218,33.71,311043,0
2009-10-05,33.431,34.663,33.431,34.508,247869,0
2009-10-06,34.625,35.346,33.525,33.882,300662,0
2009-10-07,33.844,34.731,33.694,34.16,149540,0
2009-10-08,34.508,35.074,33.824,34.787,322584,0
2009-10-09,34.943,35.867,34.923,35.72,188403,0
2009-10-12,35.972,36.4,35.812,36.271,182681,0
2009-10-13,36.333,36.333,34.199,34.596,390523,0
2009-10-14,34.982,35.447,33.844,34.554,233490,0
2009-10-15,34.48,35.13,34.152,35.094,182534,0
2009-10-16,34.731,34.731,32.38,32.445,532300,0
2009-10-19,32.556,32.649,29.841,30.047,1413664,0
2009-10-20,30.066,31.607,29.104,31.249,767226,0
2009-10-21,29.617,32.322,29.395,31.408,1405462,0
2009-10-22,32.659,34.375,32.023,33.685,928587,0
2009-10-23,33.892,34.143,32.51,32.881,535423,0
2009-10-26,33.023,34.283,31.995,32.147,430464,0
2009-10-27,32.147,32.584,31.278,31.607,314994,0
2009-10-28,31.268,31.529,29.701,29.934,437932,0
2009-10-29,30.233,31.849,30.233,31.625,302672,0
2009-10-30,31.483,31.78,30.169,30.627,304524,0
2009-11-02,30.793,31.529,30.038,30.588,309979,0
2009-11-03,30.384,32.463,30.384,32.23,398607,0
2009-11-04,32.455,32.93,31.213,31.317,277186,0
2009-11-05,31.886,32.63,31.51,32.332,213518,0
2009-11-06,32.294,32.679,31.147,31.625,178290,0
2009-11-09,32.256,32.854,32.052,32.621,228490,0
2009-11-10,32.743,33.089,31.474,32.071,207011,0
2009-11-11,32.574,33.314,31.819,32.118,173673,0
2009-11-12,31.894,32.313,31.259,31.428,135196,0
2009-11-13,31.735,32.696,31.437,32.388,175469,0
2009-11-16,32.275,33.956,32.275,33.882,290074,0
2009-11-17,33.72,33.882,32.791,33.116,128562,0
2009-11-18,33.023,34.393,32.966,33.992,283863,0
2009-11-19,33.919,34.238,32.427,32.872,193694,0
2009-11-20,32.781,32.781,31.587,32.659,146900,0
2009-11-23,33.583,34.46,33.116,33.228,149968,0
2009-11-24,33.142,33.469,32.63,33.052,94467,0
2009-11-25,33.08,33.71,32.649,33.525,81400,0
2009-11-27,32.639,34.422,32.639,32.9,112384,0
2009-11-30,32.705,32.791,32.239,32.734,105733,0
2009-12-01,32.957,34.209,32.669,34.114,185647,0
2009-12-02,33.844,34.283,33.218,33.65,137504,0
2009-12-03,33.91,34.422,32.938,33.014,83153,0
2009-12-04,33.75,35.372,33.612,34.048,218034,0
2009-12-07,34.219,34.741,33.992,34.365,69900,0
2009-12-08,34.402,34.402,33.198,33.378,88217,0
2009-12-09,33.236,33.431,32.696,33.246,75540,0
2009-12-10,33.361,33.44,32.872,33.052,102181,0
2009-12-11,33.124,33.351,32.836,33.19,55423,0
2009-12-14,33.71,34.578,33.378,34.256,179806,0
2009-12-15,34.327,34.869,33.768,34.337,104347,0
2009-12-16,34.527,35.346,34.124,34.47,118742,0
2009-12-17,34.189,34.297,33.498,34.001,78767,0
2009-12-18,34.266,35.31,33.583,35.31,249335,0
2009-12-21,35.476,36.128,35.291,35.363,159039,0
2009-12-22,36.848,37.771,35.291,37.492,882271,0
2009-12-23,37.708,40.232,37.708,39.599,431171,0
2009-12-24,39.628,41.184,39.628,40.598,145935,0
2009-12-28,40.598,40.934,38.498,38.883,295481,0
2009-12-29,38.854,39.396,37.688,37.94,254273,0
2009-12-30,38.349,38.973,37.427,37.632,213984,0
2009-12-31,37.649,38.134,36.978,37.176,176494,0
2010-01-04,37.788,39.416,37.592,39.416,259879,0
2010-01-05,39.619,40.076,38.778,40.076,202029,0
2010-01-06,39.916,40.925,39.693,40.887,235772,0
2010-01-07,40.869,42.819,40.27,42.611,301797,0
2010-01-08,42.334,43.835,41.947,42.852,144060,0
2010-01-11,42.91,44.266,42.574,42.852,175512,0
2010-01-12,42.631,42.631,40.608,41.194,191775,0
2010-01-13,41.288,41.511,40.402,40.56,279198,0
2010-01-14,40.832,41.269,39.961,40.996,162972,0
2010-01-15,41.166,41.66,39.971,40.717,262890,0
2010-01-19,41.016,41.745,40.682,41.129,141858,0
2010-01-20,40.646,40.717,39.485,40.28,127625,0
2010-01-21,40.222,40.484,38.758,38.826,139405,0
2010-01-22,38.722,39.871,37.892,38.069,161231,0
2010-01-25,38.413,38.648,37.659,38.209,83875,0
2010-01-26,37.882,39.135,37.592,38.901,165063,0
2010-01-27,38.507,39.319,37.688,39.225,179940,0
2010-01-28,39.425,39.514,38.433,38.778,197856,0
2010-01-29,39.048,39.467,37.501,37.535,209076,0
2010-02-01,37.807,38.564,37.583,37.592,132284,0
2010-02-02,37.612,38.022,36.55,37.098,391723,0
2010-02-03,36.932,37.466,36.261,36.708,262239,0
2010-02-04,36.502,36.614,34.365,34.508,548583,0
2010-02-05,34.673,34.806,33.023,34.152,397701,0
2010-02-08,34.086,34.643,33.545,34.199,223123,0
2010-02-09,34.702,36.083,34.702,35.614,209700,0
2010-02-10,35.327,35.71,34.46,35.662,150933,0
2010-02-11,35.401,36.848,35.204,36.716,104238,0
2010-02-12,36.174,36.8,35.822,36.8,167399,0
2010-02-16,37.437,37.437,36.342,36.455,129754,0
2010-02-17,36.464,36.969,35.942,36.054,173585,0
2010-02-18,35.942,36.895,35.942,36.521,161724,0
2010-02-19,36.502,37.407,36.174,36.521,250690,0
2010-02-22,36.597,36.754,35.822,36.4,152820,0
2010-02-23,36.156,36.848,35.066,35.223,259937,0
2010-02-24,35.44,35.57,34.625,35.476,130887,0
2010-02-25,35.204,35.775,34.545,35.7,133494,0
2010-02-26,35.662,35.831,34.152,34.337,304767,0
2010-03-01,34.616,36.019,34.616,36,192537,0
2010-03-02,36.128,36.725,35.848,36.028,234118,0
2010-03-03,36.271,37.771,36.183,36.587,305493,0
2010-03-04,36.559,38.49,35.913,38.096,276320,0
2010-03-05,38.313,39.289,38.313,38.999,175541,0
2010-03-08,38.798,38.973,38.096,38.63,115761,0
2010-03-09,38.583,39.693,38.498,38.945,315991,0
2010-03-10,38.835,39.693,38.768,39.476,108595,0
2010-03-11,39.078,39.991,38.973,39.926,117218,0
2010-03-12,39.991,40.971,39.971,40.55,210597,0
2010-03-15,40.56,40.682,39.523,39.832,177343,0
2010-03-16,39.862,40.112,38.854,39.262,246462,0
2010-03-17,39.242,39.916,39.164,39.271,197461,0
2010-03-18,39.189,39.657,38.536,38.928,103871,0
2010-03-19,39.154,39.832,38.069,38.873,193955,0
2010-03-22,38.405,39.262,38.134,39.252,117208,0
2010-03-23,39.386,40.152,39.038,40.048,152608,0
2010-03-24,39.757,40.232,39.396,39.46,94391,0
2010-03-25,39.832,40.299,38.883,38.911,137165,0
2010-03-26,39.038,39.675,38.443,38.835,180101,0
2010-03-29,39.125,39.442,38.144,39.058,203286,0
2010-03-30,39.299,40.142,39.019,39.794,419875,0
2010-03-31,39.319,40.222,38.376,38.63,524370,0
2010-04-01,38.863,39.299,37.456,37.967,265298,0
2010-04-05,38.06,38.303,36.183,36.641,426423,0
2010-04-06,36.606,36.828,35.982,36.464,151364,0
2010-04-07,36.271,36.483,35.885,36.436,300475,0
2010-04-08,36.39,36.641,35.991,36.464,175124,0
2010-04-09,36.614,37.755,36.299,36.848,201126,0
2010-04-12,36.764,37.005,36.445,36.838,122075,0
2010-04-13,36.818,37.688,36.818,37.147,126937,0
2010-04-14,37.302,37.535,37.005,37.456,134035,0
2010-04-15,37.379,37.892,37.176,37.592,141157,0
2010-04-16,37.36,37.553,36.483,37.08,245279,0
2010-04-19,36.987,37.118,35.747,36.156,204243,0
2010-04-20,36.502,37.042,36.083,36.782,85571,0
2010-04-21,36.531,37.257,36.531,37.098,127631,0
2010-04-22,36.66,37.679,36.473,37.622,81508,0
2010-04-23,37.622,37.688,37.312,37.583,71909,0
2010-04-26,37.492,38.452,37.312,37.35,117725,0
2010-04-27,37.052,37.788,36.1,36.223,179701,0
2010-04-28,36.41,36.904,36.242,36.502,82967,0
2010-04-29,36.735,36.941,36.309,36.698,98235,0
2010-04-30,36.81,37.195,35.476,35.476,174656,0
2010-05-03,35.597,36.4,35.561,36.351,126931,0
2010-05-04,35.923,35.923,34.815,35.233,170668,0
2010-05-05,34.741,34.787,32.649,34.508,237301,0
2010-05-06,34.317,35.31,32.995,34.152,252631,0
2010-05-07,34.133,34.209,33.042,33.507,379229,0
2010-05-10,36.818,36.818,34.066,34.722,146049,0
2010-05-11,34.402,34.877,34.16,34.393,100358,0
2010-05-12,34.393,35.466,34.393,35.196,131337,0
2010-05-13,35.176,35.795,35.012,35.372,90061,0
2010-05-14,34.825,34.914,34.01,34.587,118479,0
2010-05-17,34.722,34.933,32.836,34.001,269130,0
2010-05-18,34.283,34.842,33.323,33.498,87189,0
2010-05-19,33.304,33.892,32.762,33.479,147982,0
2010-05-20,32.881,33.304,32.098,32.194,196005,0
2010-05-21,31.642,32.985,31.354,32.753,198489,0
2010-05-24,32.63,32.714,32.014,32.108,158840,0
2010-05-25,31.81,32.285,30.783,32.204,266768,0
2010-05-26,32.23,33.08,31.735,31.95,111504,0
2010-05-27,32.818,32.995,32.147,32.836,108743,0
2010-05-28,32.89,32.89,31.65,31.876,115876,0
2010-06-01,31.437,32.155,30.868,30.868,133161,0
2010-06-02,31.12,31.39,30.699,31.344,193647,0
2010-06-03,32.23,32.528,31.558,32.213,204149,0
2010-06-04,31.642,31.886,30.877,30.99,262834,0
2010-06-07,31.129,31.24,29.898,29.972,149129,0
2010-06-08,30.028,30.877,29.608,30.793,270449,0
2010-06-09,30.951,31.942,30.653,30.942,167011,0
2010-06-10,31.577,32.213,31.408,32.204,139593,0
2010-06-11,31.81,33.062,31.81,32.836,123043,0
2010-06-14,33.062,33.228,31.96,32.118,157425,0
2010-06-15,32.248,32.611,32.138,32.445,205784,0
2010-06-16,32.184,33.583,32.184,33.228,176283,0
2010-06-17,33.46,34.086,33.19,33.583,127475,0
2010-06-18,33.797,34.02,33.294,33.853,161200,0
2010-06-21,34.246,34.587,33.583,33.902,163736,0
2010-06-22,34.086,34.48,33.323,33.398,173392,0
2010-06-23,33.323,33.421,32.492,32.81,137406,0
2010-06-24,32.601,33.062,32.294,32.63,99096,0
2010-06-25,32.696,32.89,32.239,32.743,142156,0
2010-06-28,32.659,32.91,31.625,31.698,308615,0
2010-06-29,31.129,31.354,30.214,30.233,381291,0
2010-06-30,31.692,32.179,29.469,29.564,427634,0
2010-07-01,30.448,30.448,28.739,30.075,473830,0
2010-07-02,30.15,30.204,29.328,29.617,106966,0
2010-07-06,30.336,30.365,29.133,29.328,190238,0
2010-07-07,29.356,29.824,28.731,29.786,192680,0
2010-07-08,30.15,31.466,30.001,31.371,258895,0
2010-07-09,31.259,32.052,31.204,32.014,171913,0
2010-07-12,31.753,31.762,30.272,30.411,152063,0
2010-07-13,30.934,31.447,30.485,31.24,244763,0
2010-07-14,30.916,31.344,30.663,31.045,126482,0
2010-07-15,31.045,31.577,30.038,31.399,169493,0
2010-07-16,31.11,31.278,30.141,30.242,137156,0
2010-07-19,30.439,30.942,30.011,30.868,88905,0
2010-07-20,30.568,31.326,30.308,31.24,140223,0
2010-07-21,31.268,31.66,30.598,30.802,152367,0
2010-07-22,31.336,31.718,31.092,31.51,157147,0
2010-07-23,31.268,32.417,31.166,32.256,168893,0
2010-07-26,32.455,32.566,31.96,32.174,130353,0
2010-07-27,32.566,32.63,31.876,32.248,149434,0
2010-07-28,32.118,32.341,31.67,31.886,83436,0
2010-07-29,32.275,32.556,31.354,32.204,131325,0
2010-07-30,31.735,32.679,31.625,32.445,108367,0
2010-08-02,33.023,33.246,31.886,32.294,132429,0
2010-08-03,32.042,33.768,31.985,33.236,220188,0
2010-08-04,33.469,33.759,33.331,33.702,355480,0
2010-08-05,33.489,35.589,33.431,35.233,432471,0
2010-08-06,34.982,35.624,34.712,35.447,181136,0
2010-08-09,35.476,35.496,34.953,35.223,83061,0
2010-08-10,34.625,34.877,34.219,34.412,157105,0
2010-08-11,33.956,33.956,32.705,32.828,136763,0
2010-08-12,32.138,33.516,32.108,33.236,191497,0
2010-08-13,33.042,33.042,31.437,31.849,182384,0
2010-08-16,31.607,32.854,31.39,32.611,133705,0
2010-08-17,32.854,34.943,32.854,34.133,333069,0
2010-08-18,34.209,34.923,33.593,34.653,140888,0
2010-08-19,34.345,34.643,33.44,34.001,177177,0
2010-08-20,33.902,34.114,33.314,34.001,122504,0
2010-08-23,34.18,34.355,33.431,33.545,173545,0
2010-08-24,33.218,33.939,32.791,33.621,149958,0
2010-08-25,33.284,34.114,33.116,34.066,157871,0
2010-08-26,34.094,34.787,34.076,34.256,152018,0
2010-08-27,34.682,35.447,34.283,35.233,127708,0
2010-08-30,35.271,35.319,34.056,34.056,91214,0
2010-08-31,33.926,34.885,33.638,34.391,107914,0
2010-09-01,34.815,36,34.722,35.923,160915,0
2010-09-02,35.738,36.96,35.514,36.735,185522,0
2010-09-03,37.07,37.592,36.725,37.437,156072,0
2010-09-07,37.166,37.223,36.4,36.651,73052,0
2010-09-08,36.772,37.266,36.419,36.818,111155,0
2010-09-09,37.36,37.456,36.419,36.716,97739,0
2010-09-10,36.764,37.23,36.38,36.632,58507,0
2010-09-13,37.042,37.911,37.042,37.147,157527,0
2010-09-14,37.118,38.2,36.951,37.185,126245,0
2010-09-15,37.203,37.544,36.436,37.35,73223,0
2010-09-16,37.176,37.602,37.108,37.501,117528,0
2010-09-17,37.94,38.665,37.312,38.265,219001,0
2010-09-20,38.341,40.066,38.323,39.961,180983,0
2010-09-21,39.852,40.048,39.329,39.647,170930,0
2010-09-22,39.729,40.212,39.433,40.038,334227,0
2010-09-23,39.703,40.43,39.299,39.628,193945,0
2010-09-24,40.187,40.655,40.028,40.464,203824,0
2010-09-27,40.598,41.157,40.122,40.849,155103,0
2010-09-28,40.664,40.745,39.495,40.608,393858,0
2010-09-29,40.328,41.364,40.132,41.306,385212,0
2010-09-30,41.408,41.706,39.822,40.411,221193,0
2010-10-01,40.411,40.628,39.476,39.88,304765,0
2010-10-04,39.571,40.057,37.882,38.471,231160,0
2010-10-05,39.009,40,38.845,39.89,176737,0
2010-10-06,39.88,40.764,39.552,40.682,109288,0
2010-10-07,40.84,40.84,39.926,40.411,128861,0
2010-10-08,40.589,45.226,40.589,45.045,437805,0
2010-10-11,44.777,46.577,44.759,45.514,313129,0
2010-10-12,45.46,45.662,44.703,45.479,102067,0
2010-10-13,45.83,47.885,45.812,47.678,306201,0
2010-10-14,46.466,47.295,45.963,47.23,231175,0
2010-10-15,47.827,48.146,47.201,47.731,215381,0
2010-10-18,47.623,48.397,47.595,47.856,133333,0
2010-10-19,47.183,47.688,45.653,45.989,360960,0
2010-10-20,47.731,53.984,47.575,53.9,925119,0
2010-10-21,52.612,55.59,51.913,53.723,734944,0
2010-10-22,53.659,54.887,53.369,54.385,166358,0
2010-10-25,54.983,55.319,52.752,52.912,326837,0
2010-10-26,52.584,53.741,51.857,53.264,183382,0
2010-10-27,52.874,53.023,51.521,52.791,224787,0
2010-10-28,53.173,53.284,52.016,52.8,115588,0
2010-10-29,52.398,54.353,52.398,53.782,151648,0
2010-11-01,54.237,54.517,52.043,52.668,180111,0
2010-11-02,53.778,53.816,52.222,53.245,200928,0
2010-11-03,53.264,55.253,53.245,55.113,168378,0
2010-11-04,55.69,58.93,55.69,58.489,404851,0
2010-11-05,58.257,58.303,57.548,57.669,145935,0
2010-11-08,57.417,58.768,56.755,58.117,162312,0
2010-11-09,58.554,62.016,57.863,59.218,429013,0
2010-11-10,59.01,61.121,58.331,61.026,186258,0
2010-11-11,59.842,60.635,59.095,59.47,131934,0
2010-11-12,58.759,59.066,54.448,54.778,374512,0
2010-11-15,55.365,56.68,54.013,55.122,196943,0
2010-11-16,54.546,55.652,53.732,55.105,365916,0
2010-11-17,55.113,55.737,54.607,55.41,118528,0
2010-11-18,55.515,56.67,55.327,55.896,167539,0
2010-11-19,55.914,55.914,54.664,54.826,173227,0
2010-11-22,54.468,55.347,54.021,55.113,127920,0
2010-11-23,54.328,54.748,53.182,53.796,159672,0
2010-11-24,54.237,57.258,54.17,57.035,164422,0
2010-11-26,56.362,57.231,56.25,56.931,40780,0
2010-11-29,56.429,56.429,53.938,54.42,196962,0
2010-11-30,53.681,55.425,52.97,55.074,135947,0
2010-12-01,56.167,57.248,55.59,56.241,156318,0
2010-12-02,54.573,56.381,54.104,56.167,159154,0
2010-12-03,56.064,58.172,55.417,57.91,130688,0
2010-12-06,58.097,60.635,57.287,60.365,347122,0
2010-12-07,61.335,62.695,61.335,62.024,232679,0
2010-12-08,61.997,62.828,60.599,60.932,128764,0
2010-12-09,61.335,61.528,59.291,59.451,144085,0
2010-12-10,59.973,62.034,59.609,61.716,154502,0
2010-12-13,62.127,67.912,62.016,65.777,578724,0
2010-12-14,66.036,66.706,64.087,64.412,157845,0
2010-12-15,64.422,65.999,64.113,64.329,86812,0
2010-12-16,64.6,64.6,63.199,63.509,174132,0
2010-12-17,62.585,63.189,60.924,62.612,431010,0
2010-12-20,63.054,65.691,62.811,63.499,395283,0
2010-12-21,63.694,63.901,61.652,63.015,309599,0
2010-12-22,59.338,60.503,57.445,57.835,831965,0
2010-12-23,57.379,58.91,56.39,57.669,386345,0
2010-12-27,57.727,58.227,55.225,55.96,298539,0
2010-12-28,55.924,56.185,54.439,55.096,319112,0
2010-12-29,55.372,57.379,55.054,57.054,377214,0
2010-12-30,57.08,57.718,56.428,56.679,461734,0
2010-12-31,56.112,56.242,55.082,55.435,269063,0
2011-01-03,55.852,56.883,55.571,55.906,236166,0
2011-01-04,55.933,58.46,55.933,58.387,569502,0
2011-01-05,58.078,60.512,58.034,59.209,453092,0
2011-01-06,59.394,59.394,57.555,58.321,155116,0
2011-01-07,58.407,59.114,57.519,58.025,115943,0
2011-01-10,57.565,63.072,57.565,61.8,628920,0
2011-01-11,62.221,63.237,61.296,61.838,222461,0
2011-01-12,62.531,64.18,62.369,63.072,235102,0
2011-01-13,63.072,63.779,62.11,62.976,164978,0
2011-01-14,63.63,63.649,62.231,63.387,118372,0
2011-01-18,63.09,63.368,62.26,62.575,133819,0
2011-01-19,62.323,62.463,61.231,61.446,270337,0
2011-01-20,60.869,61.093,57.492,58.844,278970,0
2011-01-21,59.291,59.882,57.835,58.592,170509,0
2011-01-24,58.805,61.744,58.805,60.421,231974,0
2011-01-25,60.179,60.179,59.028,59.909,164454,0
2011-01-26,59.935,60.812,59.433,60.441,216486,0
2011-01-27,60.441,61.894,60.355,61.606,236943,0
2011-01-28,61.567,61.626,58.583,59.479,257301,0
2011-01-31,59.54,60.815,59.494,60.711,159392,0
2011-02-01,61.221,64.609,61.221,64.487,407200,0
2011-02-02,64.536,66.036,63.108,63.666,214945,0
2011-02-03,63.422,63.76,61.979,63.387,118844,0
2011-02-04,63.583,65.691,63.509,64.842,168171,0
2011-02-07,64.842,66.83,64.842,66.53,194733,0
2011-02-08,66.354,66.644,65.904,66.596,72023,0
2011-02-09,66.251,66.933,65.073,65.758,98367,0
2011-02-10,65.271,67.518,64.712,66.559,108488,0
2011-02-11,66.009,66.596,65.515,65.952,122831,0
2011-02-14,66.176,69.534,66.166,69.337,239272,0
2011-02-15,70.16,70.16,65.73,65.859,254682,0
2011-02-16,66.456,67.323,65.662,66.046,202528,0
2011-02-18,66.923,74.218,66.549,71.623,920191,0
2011-02-22,70.065,70.152,64.983,65.558,479505,0
2011-02-23,65.263,65.524,62.25,63.918,471818,0
2011-02-24,64.329,65.254,62.647,64.18,330909,0
2011-02-25,64.682,66.782,64.496,66.417,174542,0
2011-02-28,67.206,68.783,65.298,65.869,136753,0
2011-03-01,66.241,66.568,62.93,64.133,269083,0
2011-03-02,63.851,66.102,63.132,64.197,155503,0
2011-03-03,65.271,68.854,65.047,68.099,264978,0
2011-03-04,68.919,68.919,67.176,68.305,161624,0
2011-03-07,68.825,68.825,66.772,67.491,213310,0
2011-03-08,67.491,69.029,67.221,68.835,169753,0
2011-03-09,68.815,69.954,68.285,69.507,165009,0
2011-03-10,68.144,68.574,65.894,66.147,273104,0
2011-03-11,65.296,66.128,64.294,65.541,134016,0
2011-03-14,64.458,67.592,64.458,67.284,187150,0
2011-03-15,64.991,67.545,64.795,67.003,137477,0
2011-03-16,66.82,67.902,64.197,64.832,152031,0
2011-03-17,66.141,67.944,65.674,67.505,177596,0
2011-03-18,68.747,70.477,66.615,67.429,219219,0
2011-03-21,68.986,69.962,68.583,69.208,153983,0
2011-03-22,68.986,69.739,68.423,69.228,80739,0
2011-03-23,68.939,70.085,68.246,69.854,86090,0
2011-03-24,70.027,71.746,69.776,70.523,115258,0
2011-03-25,71.157,72.941,70.904,72.129,173015,0
2011-03-28,72.194,73.133,70.757,70.876,104414,0
2011-03-29,70.056,72.185,68.939,71.02,170672,0
2011-03-30,76.669,80.103,71.997,73.872,1117172,0
2011-03-31,74.007,74.099,71.496,73.715,203510,0
2011-04-01,74.572,74.572,71.717,72.155,163189,0
2011-04-04,72.762,73.975,72.247,73.105,228882,0
2011-04-05,72.614,72.764,70.951,71.895,165168,0
2011-04-06,72.726,72.995,69.61,70.317,209887,0
2011-04-07,70.243,70.429,66.935,68.048,266793,0
2011-04-08,69.412,71.829,67.555,68.099,202550,0
2011-04-11,68.079,68.099,65.634,66.53,176218,0
2011-04-12,65.308,66.168,64.853,65.48,185816,0
2011-04-13,66.596,67.166,65.469,65.972,123615,0
2011-04-14,65.335,66.354,65.296,65.886,97094,0
2011-04-15,66.679,67.912,65.643,66.857,196312,0
2011-04-18,65.886,66.792,65.14,65.812,202521,0
2011-04-19,66.224,66.782,65.198,66.119,117823,0
2011-04-20,67.612,68.467,66.857,67.582,111004,0
2011-04-21,68.487,69.31,68.015,69.17,94115,0
2011-04-25,68.967,69.954,67.166,67.735,74347,0
2011-04-26,68.13,68.693,66.971,68.204,105342,0
2011-04-27,68.217,68.275,66.102,66.754,114445,0
2011-04-28,66.689,68.124,66.679,67.912,169201,0
2011-04-29,67.935,68.825,67.364,68.397,80566,0
2011-05-02,68.705,68.797,67.351,67.574,126228,0
2011-05-03,66.935,67.54,62.761,63.332,241573,0
2011-05-04,63.178,63.226,58.715,60.416,333725,0
2011-05-05,59.856,61.041,59.369,60.238,282479,0
2011-05-06,61.38,61.864,60.126,60.696,151383,0
2011-05-09,60.64,60.865,60.156,60.732,175691,0
2011-05-10,61.155,63.303,61.099,62.47,240461,0
2011-05-11,62.218,62.32,59.331,59.846,217784,0
2011-05-12,59.509,61.351,59.248,60.799,124484,0
2011-05-13,60.751,61.145,59.454,59.491,207875,0
2011-05-16,59.231,60.059,58.164,58.192,166256,0
2011-05-17,58.183,59.04,57.773,58.416,128350,0
2011-05-18,59.967,61.126,59.155,60.705,166046,0
2011-05-19,61.191,62.087,60.107,60.554,202183,0
2011-05-20,60.339,60.339,59.301,59.733,120394,0
2011-05-23,59.293,59.293,58.426,58.913,184375,0
2011-05-24,59.275,60.146,58.416,58.426,147016,0
2011-05-25,58.426,60.507,58.183,60.069,190389,0
2011-05-26,59.798,61.787,59.593,61.722,82947,0
2011-05-27,62.349,62.852,61.217,61.649,86949,0
2011-05-31,62.559,62.688,61.866,62.659,143996,0
2011-06-01,62.329,62.329,58.528,59.107,212051,0
2011-06-02,59.311,60.705,59.136,60.303,140045,0
2011-06-03,59.078,60.593,58.642,60.191,226622,0
2011-06-06,59.798,60.136,56.277,57.117,275217,0
2011-06-07,57.689,58.389,57.127,57.474,119291,0
2011-06-08,57.37,57.474,53.439,54.027,368412,0
2011-06-09,54.416,58.49,54.233,57.307,308926,0
2011-06-10,56.727,57.09,55.136,55.541,141394,0
2011-06-13,55.959,56.539,54.185,54.243,168747,0
2011-06-14,55.435,57.782,54.903,57.399,287815,0
2011-06-15,56.343,56.612,54.832,55.715,278346,0
2011-06-16,55.609,56.722,55.046,56.579,256019,0
2011-06-17,57.314,58.026,54.848,55.668,271785,0
2011-06-20,55.372,55.831,55.074,55.559,158690,0
2011-06-21,56.249,58.342,56.249,57.835,116676,0
2011-06-22,57.574,58.846,57.574,58.219,81380,0
2011-06-23,57.735,58.268,55.821,57.998,138152,0
2011-06-24,58.219,59.04,57.884,58.059,127241,0
2011-06-27,58.126,59.378,57.8,59.165,95152,0
2011-06-28,59.454,61.649,59.454,61.292,256614,0
2011-06-29,65.626,66.3,61.956,64.442,925910,0
2011-06-30,64.168,65.52,63.7,64.264,438933,0
2011-07-01,64.573,66.29,63.89,65.751,280025,0
2011-07-05,66.187,67.017,65.742,66.168,344541,0
2011-07-06,66.058,66.929,65.073,66.32,287291,0
2011-07-07,67.191,68.217,66.881,68.023,255590,0
2011-07-08,66.42,67.938,65.983,67.788,171027,0
2011-07-11,66.542,67.123,65.011,65.365,146273,0
2011-07-12,65.692,66.141,64.766,64.99,118308,0
2011-07-13,65.56,67.336,65.56,66.357,142640,0
2011-07-14,66.637,67.123,63.516,63.601,177337,0
2011-07-15,64.563,66.3,64.04,66.049,237218,0
2011-07-18,65.814,66.049,63.545,64.086,119089,0
2011-07-19,65.246,66.113,64.065,64.561,239456,0
2011-07-20,64.805,64.823,63.816,64.311,133980,0
2011-07-21,64.862,65.722,64.059,65.536,177188,0
2011-07-22,65.236,65.935,64.916,65.381,90178,0
2011-07-25,64.422,66.338,64.113,66.001,134215,0
2011-07-26,65.769,65.851,63.513,63.897,129140,0
2011-07-27,63.516,63.516,60.397,60.714,197021,0
2011-07-28,60.837,61.605,59.555,59.769,157458,0
2011-07-29,58.585,59.87,57.356,59.128,193300,0
2011-08-01,60.331,60.993,58.079,58.807,177967,0
2011-08-02,58.189,59.396,56.262,56.28,231430,0
2011-08-03,56.212,58.108,55.372,57.314,235106,0
2011-08-04,56.131,56.607,53.044,53.063,381940,0
2011-08-05,54.795,54.795,49.114,51.445,581531,0
2011-08-08,48.929,50.172,44.54,44.54,542111,0
2011-08-09,46.598,51.474,46.271,51.474,458457,0
2011-08-10,49.312,50.582,48.019,48.153,271474,0
2011-08-11,48.929,53.248,48.796,52.183,302131,0
2011-08-12,53.006,54.485,52.398,53.934,289380,0
2011-08-15,54.427,55.4,53.895,54.814,94931,0
2011-08-16,53.99,53.99,51.416,51.885,171421,0
2011-08-17,52.512,52.512,50.518,51.145,118904,0
2011-08-18,48.666,48.993,47.496,48.17,265649,0
2011-08-19,46.804,49.536,46.804,47.524,298041,0
2011-08-22,49.385,49.48,47.262,48.019,146360,0
2011-08-23,49.404,52.585,49.161,52.464,263530,0
2011-08-24,52.203,53.615,51.312,53.409,203199,0
2011-08-25,54.017,54.624,51.603,51.677,168143,0
2011-08-26,51.202,54.045,50.2,54.027,143109,0
2011-08-29,55.581,57.553,55.262,57.47,199958,0
2011-08-30,56.683,59.191,56.683,58.535,161366,0
2011-08-31,59.128,60.102,57.405,58.191,226764,0
2011-09-01,58.124,59.31,56.441,56.824,123981,0
2011-09-02,54.821,55.756,53.487,54.086,105475,0
2011-09-06,53.053,55.495,52.203,55.427,155322,0
2011-09-07,56.824,57.441,55.467,57.049,123407,0
2011-09-08,56.432,57.263,55.13,55.357,139074,0
2011-09-09,54.353,54.932,52.436,52.942,203201,0
2011-09-12,51.958,54.85,51.145,54.804,195964,0
2011-09-13,55.252,56.299,54.698,55.907,182565,0
2011-09-14,56.524,57.217,55,56.271,200687,0
2011-09-15,57.244,57.814,55.861,57.609,189110,0
2011-09-16,58.189,58.189,56.732,57.346,136093,0
2011-09-19,55.681,56.964,55.113,56.422,117269,0
2011-09-20,56.732,57.159,53.538,53.615,94954,0
2011-09-21,53.447,53.635,50.031,50.117,125507,0
2011-09-22,47.105,48.956,46.785,47.358,235039,0
2011-09-23,47.291,49.628,47.096,49.219,218597,0
2011-09-26,50.069,52.905,49.526,52.753,196326,0
2011-09-27,54.417,55.591,53.811,54.436,200464,0
2011-09-28,53.782,54.717,50.707,50.977,217747,0
2011-09-29,52.585,53.026,50.078,52.043,328481,0
2011-09-30,50.621,53.183,50.105,50.33,232911,0
2011-10-03,49.732,50.565,46.561,46.571,271075,0
2011-10-04,45.841,49.575,43.063,49.209,622784,0
2011-10-05,49.374,50.845,48.149,50.235,171050,0
2011-10-06,50.059,52.373,49.544,51.024,183742,0
2011-10-07,51.369,51.445,49.48,49.984,209097,0
2011-10-10,51.575,53.119,51.107,52.968,346238,0
2011-10-11,52.445,54.961,52.294,54.562,217451,0
2011-10-12,55.417,57.236,55.027,56.384,358724,0
2011-10-13,52.408,55.748,50.715,53.257,422437,0
2011-10-14,53.605,54.824,52.109,54.756,215374,0
2011-10-17,53.99,53.99,51.445,51.773,228571,0
2011-10-18,52.166,53.044,50.444,52.455,182599,0
2011-10-19,52.426,52.426,49.798,50.05,167982,0
2011-10-20,50.388,50.892,48.115,48.591,277046,0
2011-10-21,49.891,50.921,49.075,50.284,273463,0
2011-10-24,50.921,54.495,50.678,54.11,153343,0
2011-10-25,54.258,54.866,53.067,53.262,130641,0
2011-10-26,54.615,54.814,52.493,54.282,151413,0
2011-10-27,57.544,58.601,55.681,57.88,178770,0
2011-10-28,57.104,57.356,56.269,56.597,136979,0
2011-10-31,55.277,55.792,54.327,54.355,137717,0
2011-11-01,51.078,53.404,50.752,52.065,238542,0
2011-11-02,53.438,54.167,52.82,53.791,123930,0
2011-11-03,54.883,57.067,53.58,56.887,182706,0
2011-11-04,56.449,57.133,55.473,56.878,122739,0
2011-11-07,56.869,56.869,54.658,56.036,99335,0
2011-11-08,56.926,57.725,54.592,57.366,111361,0
2011-11-09,55.211,55.57,54.369,54.63,182010,0
2011-11-10,55.895,55.895,54.124,54.723,77194,0
2011-11-11,55.679,57.085,55.398,56.974,88674,0
2011-11-14,56.587,56.663,55.57,55.716,127510,0
2011-11-15,55.325,56.653,53.822,55.407,112309,0
2011-11-16,54.811,57.123,54.52,54.997,71844,0
2011-11-17,54.611,54.649,51.006,51.801,260097,0
2011-11-18,52.065,52.738,51.651,52.505,110648,0
2011-11-21,51.088,51.231,49.188,49.721,97986,0
2011-11-22,49.618,50.436,48.765,49.253,149305,0
2011-11-23,48.936,49.817,47.323,47.434,312604,0
2011-11-25,47.09,47.819,46.246,46.405,81111,0
2011-11-28,48.456,48.916,47.634,48.851,289585,0
2011-11-29,48.991,49.15,48.335,48.841,112372,0
2011-11-30,51.88,53.084,51.626,52.923,200223,0
2011-12-01,52.786,53.796,52.196,52.287,74321,0
2011-12-02,53.32,53.852,51.801,51.979,67430,0
2011-12-05,53.367,53.64,51.493,52.111,108655,0
2011-12-06,51.813,52.657,51.681,51.962,145712,0
2011-12-07,51.295,51.707,50.416,51.352,125353,0
2011-12-08,50.678,51.407,48.465,48.692,142488,0
2011-12-09,48.879,50.743,48.494,50.527,92370,0
2011-12-12,49.478,49.936,48.926,49.863,83477,0
2011-12-13,50.688,51.108,48.024,48.439,113053,0
2011-12-14,47.689,48.102,46.376,47.192,141786,0
2011-12-15,48.063,48.345,47.09,47.164,87051,0
2011-12-16,47.52,49.028,46.818,47.266,192109,0
2011-12-19,47.634,47.951,46.565,46.677,110424,0
2011-12-20,48.439,50.77,47.988,50.218,278968,0
2011-12-21,53.123,53.123,46.067,49.188,322279,0
2011-12-22,50.77,51.511,49.365,51.202,258930,0
2011-12-23,51.53,52.448,50.968,51.643,121698,0
2011-12-27,51.417,52.411,51.135,52.119,109232,0
2011-12-28,52.277,52.429,50.33,50.621,122544,0
2011-12-29,50.996,51.934,50.874,51.605,185145,0
2011-12-30,51.625,52.196,51.333,51.427,165347,0
2012-01-03,53,53.395,52.158,52.336,137018,0
2012-01-04,51.791,52.429,51.127,51.941,133078,0
2012-01-05,51.585,52.672,50.874,52.467,98434,0
2012-01-06,52.477,52.54,51.53,51.747,192643,0
2012-01-09,52.148,52.522,51.333,51.924,228333,0
2012-01-10,52.672,53.198,52.119,53.039,277792,0
2012-01-11,52.46,53.69,52.3,53.192,163675,0
2012-01-12,53.238,53.473,52.3,52.582,184520,0
2012-01-13,52.268,52.936,51.924,52.879,185581,0
2012-01-17,53.371,54.419,52.198,52.451,191059,0
2012-01-18,52.439,55.998,52.327,55.746,263648,0
2012-01-19,55.998,57.526,55.951,56.945,235110,0
2012-01-20,56.916,56.916,55.388,56.186,95537,0
2012-01-23,56.411,57.113,55.905,56.916,100322,0
2012-01-24,56.328,56.506,55.163,56.449,98582,0
2012-01-25,56.542,59.148,56.542,59.005,167447,0
2012-01-26,59.494,59.54,57.067,57.236,124701,0
2012-01-27,56.936,58.289,56.936,58.052,74035,0
2012-01-30,57.208,58.268,57.076,57.919,95513,0
2012-01-31,58.531,58.578,56.86,57.274,78743,0
2012-02-01,58.068,60.25,57.647,59.971,177995,0
2012-02-02,59.981,59.981,58.798,59.54,117695,0
2012-02-03,60.887,62.377,60.379,61.532,137231,0
2012-02-06,60.295,60.295,57.452,59.723,206190,0
2012-02-07,59.543,60.341,59.479,59.619,97830,0
2012-02-08,59.994,60.295,58.429,59.357,99633,0
2012-02-09,59.347,59.912,57.835,58.221,139204,0
2012-02-10,57.228,57.347,55.997,56.805,164744,0
2012-02-13,58.531,59.452,57.949,59.452,130501,0
2012-02-14,58.821,59.018,58.07,58.908,81186,0
2012-02-15,59.442,59.939,58.737,59.151,154399,0
2012-02-16,59.18,60.438,58.917,60.295,104514,0
2012-02-17,60.643,61.113,60.295,60.84,85693,0
2012-02-21,60.868,61.328,60.23,60.868,89037,0
2012-02-22,60.202,61.204,60.089,60.313,75824,0
2012-02-23,60.184,61.298,59.18,61.132,101506,0
2012-02-24,61.213,61.552,60.175,60.245,100894,0
2012-02-27,59.384,61.666,58.879,61.338,159981,0
2012-02-28,61.386,61.57,60.167,60.548,69859,0
2012-02-29,60.685,63.118,60.345,61.538,447548,0
2012-03-01,61.74,62.162,60.567,60.689,150642,0
2012-03-02,60.529,60.887,58.775,59.131,99219,0
2012-03-05,59.093,59.255,57.959,58.089,100077,0
2012-03-06,57.237,57.629,55.161,55.658,138424,0
2012-03-07,56.269,56.523,55.677,56.42,50770,0
2012-03-08,56.955,57.743,56.345,57.546,68971,0
2012-03-09,57.753,59.018,57.424,57.969,64453,0
2012-03-12,57.874,57.902,57.049,57.228,106055,0
2012-03-13,57.921,58.801,57.311,58.775,76729,0
2012-03-14,58.549,59.227,57.592,58.24,66351,0
2012-03-15,58.381,60.041,58.193,59.787,70094,0
2012-03-16,59.835,61.308,59.797,60.175,216770,0
2012-03-19,60.202,61.395,59.966,60.868,94597,0
2012-03-20,60.167,61.016,59.479,60.538,150480,0
2012-03-21,60.745,60.83,59.676,60.002,66260,0
2012-03-22,59.271,60.184,58.193,60.041,181174,0
2012-03-23,60.323,62.021,59.883,61.542,236646,0
2012-03-26,62.648,65.802,62.521,64.46,338786,0
2012-03-27,64.385,64.498,62.359,62.621,218160,0
2012-03-28,64.479,64.668,61.132,62.892,302848,0
2012-03-29,62.368,62.754,60.782,61.9,136402,0
2012-03-30,62.667,62.667,61.467,62.181,169274,0
2012-04-02,62.181,63.309,61.61,62.988,193943,0
2012-04-03,62.839,63.057,62.162,62.864,171916,0
2012-04-04,61.727,62.198,60.901,61.645,189429,0
2012-04-05,60.928,61.344,60.412,60.713,83352,0
2012-04-09,59.18,59.684,58.587,59.488,118804,0
2012-04-10,59.479,59.768,57.707,57.911,136971,0
2012-04-11,58.737,59.151,57.921,58.755,107686,0
2012-04-12,58.717,62.257,58.626,62.04,218418,0
2012-04-13,61.347,62.021,60.492,60.887,207025,0
2012-04-16,61.431,61.477,60.069,60.137,151803,0
2012-04-17,60.984,61.691,60.478,61.219,167349,0
2012-04-18,60.633,61.74,60.633,61.213,121334,0
2012-04-19,61.431,61.477,59.462,60.002,125686,0
2012-04-20,61.26,62.303,60.726,62.248,261092,0
2012-04-23,60.735,61.703,60.735,61.552,205118,0
2012-04-24,61.685,62.848,61.504,62.754,241284,0
2012-04-25,63.925,64.695,63.581,64.094,152995,0
2012-04-26,63.815,64.366,63.356,64.357,124546,0
2012-04-27,64.734,65.11,63.833,64.461,161252,0
2012-04-30,64.188,64.584,62.482,62.667,251818,0
2012-05-01,62.743,63.212,62.084,62.114,179953,0
2012-05-02,61.778,62.482,61.439,62.077,168612,0
2012-05-03,62.264,62.403,60.768,60.892,175594,0
2012-05-04,60.242,60.478,58.803,58.957,156920,0
2012-05-07,58.755,59.308,58.306,58.587,130260,0
2012-05-08,57.94,58.504,56.38,58.457,153907,0
2012-05-09,57.754,59.134,56.739,58.355,105878,0
2012-05-10,59.095,59.211,57.639,58.071,124146,0
2012-05-11,57.406,59.028,57.133,58.289,112387,0
2012-05-14,57.434,58.045,57.059,57.471,100579,0
2012-05-15,57.573,57.744,56.485,56.72,143969,0
2012-05-16,57.039,58.157,56.739,56.992,153378,0
2012-05-17,56.711,56.711,51.429,51.579,245957,0
2012-05-18,51.662,52.545,49.784,51.918,373292,0
2012-05-21,52.895,54.522,52.81,54.295,113501,0
2012-05-22,54.652,54.652,52.594,52.942,192403,0
2012-05-23,52.255,54.042,51.768,54.004,109531,0
2012-05-24,54.604,54.604,52.574,53.619,55714,0
2012-05-25,53.76,53.881,52.847,53.223,56773,0
2012-05-29,53.872,54.859,53.721,54.258,49362,0
2012-05-30,53.504,53.639,52.434,52.66,43347,0
2012-05-31,52.545,52.773,51.278,52.292,94637,0
2012-06-01,50.687,52.069,49.503,51.467,136228,0
2012-06-04,51.804,52.143,50.302,51.636,149807,0
2012-06-05,51.175,51.927,49.889,51.362,155625,0
2012-06-06,52.087,54.22,51.87,53.976,125876,0
2012-06-07,54.726,55.254,54.069,54.24,121744,0
2012-06-08,53.976,54.942,53.562,54.795,91762,0
2012-06-11,55.574,55.574,52.123,52.219,107267,0
2012-06-12,52.678,54.096,52.096,53.89,99583,0
2012-06-13,54.013,54.134,51.927,52.255,166425,0
2012-06-14,52.424,52.895,51.842,51.909,149797,0
2012-06-15,52.18,53.026,51.598,52.321,322768,0
2012-06-18,51.909,53.881,51.909,53.504,154095,0
2012-06-19,53.93,55.358,53.93,54.877,162051,0
2012-06-20,54.706,54.99,54.114,54.37,70064,0
2012-06-21,54.268,54.542,53.355,54.096,172553,0
2012-06-22,54.453,54.716,53.327,53.985,200236,0
2012-06-25,52.847,53.694,52.603,53.394,195468,0
2012-06-26,53.486,53.805,52.773,52.876,322092,0
2012-06-27,54.288,59.744,54.288,58.157,648808,0
2012-06-28,57.735,62.977,57.735,61.802,534177,0
2012-06-29,63.222,63.418,60.788,60.984,368980,0
2012-07-02,61.372,61.982,60.62,61.973,264638,0
2012-07-03,61.963,64.002,61.616,63.899,180298,0
2012-07-05,63.355,66.2,62.694,65.995,299448,0
2012-07-06,64.998,65.46,64.04,64.913,206040,0
2012-07-09,64.838,65.47,63.776,64.838,145842,0
2012-07-10,65.579,65.78,64.227,64.499,242141,0
2012-07-11,64.754,65.244,63.954,65.062,209203,0
2012-07-12,64.566,66.031,63.824,65.373,159537,0
2012-07-13,65.795,66.285,64.696,65.947,102314,0
2012-07-16,65.908,66.2,64.8,65.552,121853,0
2012-07-17,65.879,66.19,64.63,65.607,177089,0
2012-07-18,65.196,67.649,64.809,66.868,173942,0
2012-07-19,67.318,67.957,66.952,67.27,184120,0
2012-07-20,67.016,68.579,66.697,67.639,234606,0
2012-07-23,66.342,67.206,65.863,66.725,186769,0
2012-07-24,67.161,67.789,65.148,66.069,143076,0
2012-07-25,66.444,66.679,63.016,63.69,359490,0
2012-07-26,65.1,66.868,64.848,66.679,186989,0
2012-07-27,66.997,69.913,66.614,68.822,160435,0
2012-07-30,67.686,68.144,65.559,66.304,286544,0
2012-07-31,66.031,67.939,65.316,66.624,141118,0
2012-08-01,67.179,67.533,65.559,65.644,139974,0
2012-08-02,65.215,66.294,64.961,65.787,160078,0
2012-08-03,67.405,68.579,66.614,67.833,205887,0
2012-08-06,68.144,68.363,67.104,67.328,170139,0
2012-08-07,67.957,68.683,67.27,67.328,116074,0
2012-08-08,67.189,68.297,67.189,67.619,98127,0
2012-08-09,67.743,69.499,67.743,69.132,98270,0
2012-08-10,68.936,70.12,68.344,69.385,110205,0
2012-08-13,69.16,69.16,67.006,67.649,115883,0
2012-08-14,68.126,68.491,67.27,67.542,79965,0
2012-08-15,67.193,67.604,66.118,67.351,125768,0
2012-08-16,67.371,67.867,66.08,67.644,133746,0
2012-08-17,67.584,68.234,67.419,68.031,83591,0
2012-08-20,67.849,68.131,67.264,68.049,132345,0
2012-08-21,68.468,69.497,67.438,67.575,129385,0
2012-08-22,67.174,67.644,64.187,64.858,328901,0
2012-08-23,64.453,65.121,63.123,63.689,505474,0
2012-08-24,63.397,63.718,62.429,62.954,148773,0
2012-08-27,63.107,63.343,61.44,61.751,213406,0
2012-08-28,61.722,62.288,60.669,62.016,149082,0
2012-08-29,61.996,63.482,61.631,63.369,132284,0
2012-08-30,62.525,63.123,61.797,61.892,128883,0
2012-08-31,62.175,62.682,61.487,61.515,150037,0
2012-09-04,61.713,62.682,60.725,62.553,132401,0
2012-09-05,62.241,63.898,62.241,63.699,241933,0
2012-09-06,64.453,66.08,63.831,65.618,199361,0
2012-09-07,66.044,67.118,65.929,66.401,91201,0
2012-09-10,66.477,66.477,64.62,65.627,177311,0
2012-09-11,65.685,66.664,65.402,65.835,121032,0
2012-09-12,66.437,66.437,64.64,65.6,94415,0
2012-09-13,65.872,66.164,64.076,65.536,193280,0
2012-09-14,65.636,65.919,64.913,65.297,249631,0
2012-09-17,65.346,65.509,64.604,65.402,207930,0
2012-09-18,65.571,66.278,64.877,65.772,104402,0
2012-09-19,65.817,65.817,64.339,64.349,193507,0
2012-09-20,64.002,64.744,63.453,64.093,173048,0
2012-09-21,64.867,65.636,64.217,64.886,282732,0
2012-09-24,64.754,65.929,64.404,65.561,138285,0
2012-09-25,66.016,66.825,65.262,65.392,207185,0
2012-09-26,65.627,66.1,64.47,65.159,153793,0
2012-09-27,65.518,67.313,65.121,66.825,134690,0
2012-09-28,66.354,68.547,66.354,67.738,203112,0
2012-10-01,68.341,69.62,67.419,68.067,193533,0
2012-10-02,68.584,69.033,67.719,68.662,71019,0
2012-10-03,68.623,68.623,67.351,68.206,119464,0
2012-10-04,68.408,68.809,67.691,68.594,78225,0
2012-10-05,68.972,69.583,68.643,69.402,106881,0
2012-10-08,69.308,69.564,68.46,69.441,146384,0
2012-10-09,69.62,69.665,68.877,69.177,118708,0
2012-10-10,69.052,69.177,66.929,67.059,231026,0
2012-10-11,67.71,68.35,67.183,67.945,110605,0
2012-10-12,67.897,68.451,67.351,67.877,74476,0
2012-10-15,67.952,68.537,67.719,68.507,98084,0
2012-10-16,69.177,70.128,68.991,70.128,162022,0
2012-10-17,67.02,67.604,63.043,66.964,579342,0
2012-10-18,68.857,72.904,68.623,72.47,425861,0
2012-10-19,71.606,74.419,71.587,72.216,332633,0
2012-10-22,72.244,72.387,70.588,71.597,198898,0
2012-10-23,70.769,70.87,70.167,70.806,121686,0
2012-10-24,71.051,71.659,69.94,71.229,98460,0
2012-10-25,71.296,72.152,70.022,70.158,138850,0
2012-10-26,70.343,71.088,69.308,70.645,121838,0
2012-10-31,70.663,72.01,70.242,71.88,96294,0
2012-11-01,72.244,74.353,71.396,74.023,118811,0
2012-11-02,74.798,74.825,72.143,72.454,85802,0
2012-11-05,72.263,72.914,70.916,72.489,95421,0
2012-11-06,73.046,74.279,72.407,72.944,105622,0
2012-11-07,72.427,72.527,71.06,71.455,84068,0
2012-11-08,71.191,72.039,70.852,71.06,82783,0
2012-11-09,71.06,72.681,71.041,71.239,80139,0
2012-11-12,71.396,71.907,70.295,71.041,45064,0
2012-11-13,70.353,72.603,69.779,71.268,115170,0
2012-11-14,71.374,71.374,69.141,69.319,87702,0
2012-11-15,69.141,70.131,68.935,69.576,76064,0
2012-11-16,69.338,70.113,67.848,68.945,133246,0
2012-11-19,69.724,70.461,69.367,70.366,117149,0
2012-11-20,70.415,70.573,69.471,70.395,92992,0
2012-11-21,70.227,70.911,69.376,70.717,64342,0
2012-11-23,69.16,71.431,69.141,71.037,26889,0
2012-11-26,70.96,72.177,70.864,72.177,71111,0
2012-11-27,72.346,75.418,72.346,73.694,163650,0
2012-11-28,73.572,74.166,72.221,73.749,98309,0
2012-11-29,74.213,75.673,73.931,75.003,93289,0
2012-11-30,75.393,75.864,73.759,74.552,85466,0
2012-12-03,74.362,75.345,72.298,72.706,149032,0
2012-12-04,72.922,73.6,72.203,73.563,72885,0
2012-12-05,73.949,73.949,72.212,72.6,105835,0
2012-12-06,72.76,73.317,70.707,73.088,88576,0
2012-12-07,72.289,73.034,70.883,71.291,112568,0
2012-12-10,71.431,72.336,71.046,71.507,95093,0
2012-12-11,72.006,72.844,71.243,72.149,112488,0
2012-12-12,72.241,73.155,71.791,72.082,74306,0
2012-12-13,72.055,72.514,69.622,71.139,117038,0
2012-12-14,71.205,71.939,70.554,71.072,69444,0
2012-12-17,71.47,72.308,70.619,71.801,89504,0
2012-12-18,71.753,73.921,71.301,73.4,229268,0
2012-12-19,73.582,73.949,72.61,72.844,105207,0
2012-12-20,73.107,74.299,72.816,73.563,113426,0
2012-12-21,72.551,73.844,72.121,73.279,351747,0
2012-12-24,73.289,73.289,71.704,72.996,28027,0
2012-12-26,72.951,73.911,72.806,73.107,74308,0
2012-12-27,73.071,73.071,71.629,72.61,94969,0
2012-12-28,72.195,74.23,72.035,73.4,99094,0
2012-12-31,73.572,75.776,73.006,75.522,111600,0
2013-01-02,76.71,79.339,76.408,77.803,167398,0
2013-01-03,77.729,78.793,76.927,77.239,86543,0
2013-01-04,77.653,78.858,75.927,76.597,161682,0
2013-01-07,76.173,76.7,73.797,75.428,232002,0
2013-01-08,80.546,83.458,78.539,81.093,921486,0
2013-01-09,81.601,85.824,81.601,85.241,406082,0
2013-01-10,85.362,85.873,83.232,85.468,221138,0
2013-01-11,85.772,85.772,84.382,85.203,146106,0
2013-01-14,85.316,85.712,83.695,84.8,191777,0
2013-01-15,84.555,86.268,84.271,85.946,193175,0
2013-01-16,86.229,86.229,84.344,85.053,250213,0
2013-01-17,85.656,87.919,85.468,87.213,158282,0
2013-01-18,87.213,87.532,86.034,87.03,148641,0
2013-01-22,87.021,87.266,85.796,87.266,157371,0
2013-01-23,87.474,87.928,86.694,87.144,229902,0
2013-01-24,87.466,89.274,87.021,88.134,170982,0
2013-01-25,88.711,89.454,88.153,89.144,133099,0
2013-01-28,89.047,89.047,87.03,88.465,276037,0
2013-01-29,88.606,89.067,87.484,88.229,308418,0
2013-01-30,87.909,88.011,85.9,86.599,171121,0
2013-01-31,86.599,88.91,85.9,87.702,236407,0
2013-02-01,88.237,89.134,87.645,87.899,137449,0
2013-02-04,87.258,87.909,86.127,86.494,169667,0
2013-02-05,87.117,88.324,86.74,87.568,106781,0
2013-02-06,87.352,88.115,86.749,88.05,87488,0
2013-02-07,87.909,87.909,84.565,84.911,214049,0
2013-02-08,84.927,86.522,84.864,86.127,127784,0
2013-02-11,86.373,86.646,85.307,86.239,91805,0
2013-02-12,86.462,86.819,85.386,85.555,146229,0
2013-02-13,85.555,86.604,85.31,86.349,127568,0
2013-02-14,85.877,87.773,85.801,86.224,76737,0
2013-02-15,86.662,86.662,84.035,84.519,262162,0
2013-02-19,84.611,85.17,82.667,83.43,430971,0
2013-02-20,83.65,84.254,80.497,80.535,279709,0
2013-02-21,80.432,80.904,78.677,79.6,256408,0
2013-02-22,80.159,80.516,79.118,79.647,242638,0
2013-02-25,80.262,80.544,76.428,76.799,192536,0
2013-02-26,77.183,78.204,76.627,77.694,220983,0
2013-02-27,77.871,80.469,77.694,80.178,206372,0
2013-02-28,80.224,81.034,79.875,80.649,217826,0
2013-03-01,80.45,80.798,77.986,79.695,378172,0
2013-03-04,79.704,80.876,78.902,79.421,293009,0
2013-03-05,80.262,82.676,80.169,81.57,366209,0
2013-03-06,82.065,82.555,81.346,81.998,176423,0
2013-03-07,81.941,83.46,81.941,83.084,247825,0
2013-03-08,83.934,84.337,82.639,84.33,214933,0
2013-03-11,84.365,84.558,82.81,83.989,231546,0
2013-03-12,83.914,83.914,81.941,83.204,166498,0
2013-03-13,83.186,84.188,81.81,83.82,212544,0
2013-03-14,84.197,87.575,83.604,87.519,307730,0
2013-03-15,87.754,88.802,87.319,88.518,613916,0
2013-03-18,85.784,88.743,85.612,87.764,258934,0
2013-03-19,87.773,87.935,85.529,86.171,225775,0
2013-03-20,86.215,88.653,86.215,87.773,180650,0
2013-03-21,86.623,88.228,84.423,86.707,302848,0
2013-03-22,87,88.908,86.642,88.243,263859,0
2013-03-25,88.586,88.653,84.725,85.97,256843,0
2013-03-26,86.536,87.575,85.64,87.179,225356,0
2013-03-27,88.243,89.191,79.761,84.951,1047237,0
2013-03-28,85.337,85.736,81.542,83.223,404802,0
2013-04-01,83.272,83.272,79.089,82.281,501246,0
2013-04-02,82.214,82.262,76.863,77.723,491907,0
2013-04-03,78.136,79.411,77.102,78.166,344230,0
2013-04-04,78.089,78.089,76.079,76.909,303441,0
2013-04-05,75.619,76.799,75.146,76.663,220616,0
2013-04-08,76.58,77.618,76.363,77.374,265531,0
2013-04-09,77.43,78.391,77.251,77.402,169688,0
2013-04-10,77.768,78.327,77.053,77.666,173032,0
2013-04-11,77.514,78.334,77.355,77.599,149270,0
2013-04-12,77.212,77.374,74.248,75.769,276262,0
2013-04-15,75.119,75.384,72.257,72.381,238223,0
2013-04-16,72.783,73.757,72.295,72.879,323118,0
2013-04-17,72.173,72.173,70.067,71.36,308845,0
2013-04-18,71.351,71.73,70.087,70.302,179925,0
2013-04-19,70.731,71.258,69.303,70.512,327172,0
2013-04-22,70.558,71.239,69.303,70.418,181508,0
2013-04-23,70.965,71.396,70.239,70.955,153946,0
2013-04-24,71.219,71.598,70.465,71.369,141525,0
2013-04-25,71.635,72.712,71.504,71.833,137665,0
2013-04-26,71.73,72.154,70.369,71.974,282025,0
2013-04-29,72.136,73.852,72.003,73.105,267228,0
2013-04-30,72.899,73.114,72.39,72.501,232588,0
2013-05-01,72.363,72.501,70.087,70.145,247117,0
2013-05-02,70.512,72.257,69.642,71.569,187528,0
2013-05-03,72.731,74.239,71.993,72.919,222006,0
2013-05-06,73.259,73.843,71.569,72.088,385123,0
2013-05-07,71.983,73.58,71.191,73.57,249686,0
2013-05-08,73.93,76.599,73.711,76.401,227443,0
2013-05-09,76.316,77.411,76.25,76.467,244150,0
2013-05-10,76.448,76.609,75.73,76.033,116231,0
2013-05-13,75.891,76.166,74.844,75.701,138412,0
2013-05-14,75.875,77.355,75.639,77.277,136311,0
2013-05-15,76.716,78.55,76.716,78.437,207113,0
2013-05-16,78.408,78.427,75.667,76.188,263997,0
2013-05-17,76.263,76.575,75.979,76.511,370530,0
2013-05-20,76.511,76.555,75.913,76.169,302147,0
2013-05-21,76.374,77.312,75.685,76.914,168255,0
2013-05-22,76.858,77.585,74.78,75.308,121328,0
2013-05-23,73.249,75.959,73.123,75.675,128536,0
2013-05-24,75.279,75.289,73.796,74.41,291960,0
2013-05-28,75.564,76.849,75.386,76.726,153662,0
2013-05-29,76.3,76.481,75.649,75.808,123133,0
2013-05-30,76.197,76.839,75.887,76.696,87396,0
2013-05-31,76.366,78.421,76.102,76.794,145671,0
2013-06-03,76.98,77.435,75.231,77.332,146093,0
2013-06-04,77.207,77.718,75.582,75.94,115287,0
2013-06-05,75.667,75.762,74.371,74.515,134070,0
2013-06-06,74.333,76.716,74.333,76.263,222361,0
2013-06-07,76.794,77.217,75.94,76.423,143113,0
2013-06-10,76.641,76.934,75.808,76.894,96357,0
2013-06-11,75.808,76.99,74.91,75.714,94938,0
2013-06-12,76.413,76.706,74.581,74.78,63860,0
2013-06-13,74.572,75.377,74.307,74.826,162839,0
2013-06-14,74.599,75.202,74.088,74.117,113184,0
2013-06-17,74.628,75.582,74.317,74.77,117314,0
2013-06-18,75.005,75.403,74.457,75.024,156423,0
2013-06-19,75.139,75.139,73.93,74.203,133136,0
2013-06-20,73.852,73.852,72.105,72.775,353338,0
2013-06-21,73.002,73.04,70.628,72.428,418965,0
2013-06-24,71.5,71.5,69.741,69.866,233329,0
2013-06-25,70.413,70.991,69.447,70.8,224429,0
2013-06-26,74.051,75.544,71.83,71.942,319680,0
2013-06-27,72.34,72.692,70.297,72.312,175362,0
2013-06-28,72.143,72.585,70.828,70.864,337448,0
2013-07-01,71.727,72.663,70.883,72.01,387149,0
2013-07-02,71.83,72.775,70.572,70.828,227056,0
2013-07-03,70.772,71.667,70.599,70.78,83521,0
2013-07-05,71.727,71.774,70.667,71.111,106247,0
2013-07-08,71.519,72.653,71.073,72.379,136758,0
2013-07-09,72.775,74.711,72.614,73.674,146187,0
2013-07-10,73.71,74.307,73.286,73.616,81310,0
2013-07-11,74.371,75.092,73.747,74.645,151905,0
2013-07-12,74.664,75.486,74.259,74.929,66666,0
2013-07-15,75.193,75.592,74.72,74.947,96749,0
2013-07-16,74.609,75.752,74.563,74.79,194295,0
2013-07-17,75.299,75.828,74.476,74.682,168828,0
2013-07-18,74.609,75.063,73.674,74.212,151365,0
2013-07-19,74.184,74.645,73.683,74.203,60147,0
2013-07-22,74.457,74.636,73.767,74.212,66140,0
2013-07-23,74.572,74.636,72.791,73.266,187077,0
2013-07-24,73.54,73.56,72.085,72.293,103262,0
2013-07-25,72.302,72.546,70.921,72.312,130169,0
2013-07-26,71.98,72.254,70.81,71.158,91999,0
2013-07-29,71.254,71.393,70.244,70.355,140189,0
2013-07-30,70.168,70.961,68.56,70.677,305718,0
2013-07-31,71.064,73.069,70.883,70.981,111734,0
2013-08-01,71.687,72.01,70.754,71.442,98159,0
2013-08-02,72.663,74.108,72.312,73.172,196952,0
2013-08-05,73.276,73.815,72.066,72.283,163003,0
2013-08-06,72.418,72.858,71.139,71.329,95329,0
2013-08-07,71.337,71.337,69.078,69.664,240131,0
2013-08-08,70.345,71.697,70.215,71.121,185584,0
2013-08-09,71.121,71.906,69.108,69.692,241777,0
2013-08-12,69.592,70.195,69.592,69.94,168552,0
2013-08-13,69.94,71.329,69.712,71.037,74900,0
2013-08-14,71.149,71.698,70.837,71.168,113722,0
2013-08-15,70.372,71.443,69.92,70.193,121887,0
2013-08-16,70.06,71.88,69.786,71.177,215572,0
2013-08-19,71.348,72.127,71.083,71.244,120312,0
2013-08-20,71.708,72.588,71.254,72.343,95299,0
2013-08-21,72.411,72.996,71.898,72.588,117883,0
2013-08-22,72.996,74.89,72.626,74.482,120203,0
2013-08-23,74.737,75.191,74.33,75.002,154565,0
2013-08-26,75.002,77.304,74.815,75.92,155363,0
2013-08-27,74.863,75.2,73.156,73.176,105406,0
2013-08-28,73.253,73.847,72.911,73.063,88891,0
2013-08-29,73.136,73.611,72.805,73.033,46741,0
2013-08-30,72.98,72.98,71.698,71.973,102732,0
2013-09-03,72.861,73.374,71.992,73.043,107717,0
2013-09-04,73.166,75.21,72.901,74.737,112796,0
2013-09-05,74.797,75.552,74.698,74.936,118527,0
2013-09-06,75.127,75.722,73.981,74.936,121237,0
2013-09-09,75.032,76.784,75.032,76.594,63018,0
2013-09-10,76.943,77.342,76.319,76.735,106678,0
2013-09-11,76.814,77.721,76.575,77.418,86692,0
2013-09-12,77.159,77.399,75.75,75.797,101964,0
2013-09-13,76.13,76.224,75.437,75.788,131540,0
2013-09-16,77.029,77.559,75.867,75.939,115913,0
2013-09-17,75.807,77.264,75.74,77.133,80808,0
2013-09-18,77.009,78.477,76.204,78.097,104138,0
2013-09-19,78.184,79,77.976,78.808,61537,0
2013-09-20,79.265,79.67,78.59,79.509,226528,0
2013-09-23,79.718,79.718,78.572,79.063,87525,0
2013-09-24,79.294,83.364,79.055,82.888,245120,0
2013-09-25,82.795,85.209,82.68,83.553,298701,0
2013-09-26,81.82,82.304,79.338,80.002,309412,0
2013-09-27,79.198,79.67,77.824,78.034,208373,0
2013-09-30,77.059,78.45,76.876,77.274,130896,0
2013-10-01,76.925,77.447,76.687,77.284,266064,0
2013-10-02,76.621,77.256,76.224,76.814,190589,0
2013-10-03,76.925,77.039,75.76,75.837,231113,0
2013-10-04,75.74,76.764,75.74,76.13,116434,0
2013-10-07,75.503,75.902,74.559,75.75,165539,0
2013-10-08,76.139,76.452,74.777,75.384,167280,0
2013-10-09,75.523,76.072,74.757,75.807,189692,0
2013-10-10,73.611,73.611,70.277,71.338,719045,0
2013-10-11,70.847,71.605,68.407,69.001,689427,0
2013-10-14,68.329,69.786,68.262,69.152,352663,0
2013-10-15,68.84,69.776,67.798,68.204,281479,0
2013-10-16,68.477,68.643,67.922,68.302,197875,0
2013-10-17,68.119,68.194,67.343,68.166,224531,0
2013-10-18,68.731,69.523,68.397,69.398,255241,0
2013-10-21,69.719,69.965,69.454,69.579,166449,0
2013-10-22,69.7,70.242,69.349,69.9,260609,0
2013-10-23,69.835,71.196,69.416,70.344,367621,0
2013-10-24,70.706,71.009,69.531,69.738,275847,0
2013-10-25,69.729,72.871,69.729,72.304,543026,0
2013-10-28,72.795,74.936,72.795,72.871,501491,0
2013-10-29,72.881,72.951,71.907,71.982,258967,0
2013-10-30,71.888,71.888,70.799,71.009,432850,0
2013-10-31,71.009,72.656,70.535,71.963,382459,0
2013-11-01,71.88,72.246,71.168,71.953,342462,0
2013-11-04,71.992,72.989,71.87,72.646,206644,0
2013-11-05,72.401,73.981,72.04,73.355,342687,0
2013-11-06,73.517,73.981,72.921,73.706,320119,0
2013-11-07,73.857,74.616,73.053,73.117,333306,0
2013-11-08,73.043,73.535,72.921,73.186,222241,0
2013-11-11,73.196,74.936,72.901,74.539,207454,0
2013-11-12,74.454,74.454,73.033,73.782,246946,0
2013-11-13,73.346,75.193,73.346,75.054,267860,0
2013-11-14,75.404,75.734,74.719,75.102,230788,0
2013-11-15,74.984,75.943,74.445,75.782,191484,0
2013-11-18,75.87,77.165,75.251,75.953,407832,0
2013-11-19,75.991,76.522,74.569,74.789,178582,0
2013-11-20,74.68,75.45,72.509,72.586,142275,0
2013-11-21,72.644,73.981,72.32,73.106,176503,0
2013-11-22,73.346,73.346,72.33,72.978,164850,0
2013-11-25,73.145,73.297,72.254,72.456,108355,0
2013-11-26,72.614,72.664,71.212,72.509,234357,0
2013-11-27,72.684,72.958,71.867,72.075,181376,0
2013-11-29,72.428,73.135,71.714,72.446,144539,0
2013-12-02,72.693,74.799,71.847,73.839,387038,0
2013-12-03,73.82,74.076,73.592,74.008,155151,0
2013-12-04,73.573,74.295,72.311,73.915,203307,0
2013-12-05,74.008,74.066,73.087,73.411,175017,0
2013-12-06,73.498,73.687,73.125,73.317,214412,0
2013-12-09,73.042,74.181,72.841,74.172,149358,0
2013-12-10,73.925,74.946,73.925,74.465,264484,0
2013-12-11,74.142,74.142,72.17,73.116,447066,0
2013-12-12,73.116,73.867,73.07,73.498,135700,0
2013-12-13,73.43,73.517,72.37,73.097,118255,0
2013-12-16,74.132,77.104,74.008,76.485,262544,0
2013-12-17,76.663,76.741,75.565,76.522,148971,0
2013-12-18,76.399,78.571,75.915,78.239,184638,0
2013-12-19,79.319,79.492,77.783,78.104,290359,0
2013-12-20,78.504,78.562,77.415,77.489,465994,0
2013-12-23,77.556,78.825,76.608,78.523,211746,0
2013-12-24,78.599,79.822,78.085,79.284,66785,0
2013-12-26,79.31,79.31,78.258,78.705,100889,0
2013-12-27,78.807,79.871,78.696,78.873,138000,0
2013-12-30,79.529,80.61,78.438,78.589,171418,0
2013-12-31,78.589,78.942,77.584,78.477,273560,0
2014-01-02,78.76,79.652,76.977,78.258,408049,0
2014-01-03,76.057,80.525,75.915,78.807,544710,0
2014-01-06,79.284,79.462,76.617,77.575,376769,0
2014-01-07,77.556,79.034,77.035,78.258,344868,0
2014-01-08,78.372,79.025,77.546,78.182,344605,0
2014-01-09,78.741,79.919,78.352,78.835,238122,0
2014-01-10,78.705,79.737,78.032,78.533,233682,0
2014-01-13,78.696,78.845,77.763,78.667,151223,0
2014-01-14,78.667,79.861,78.494,79.294,146113,0
2014-01-15,79.482,80.858,79.284,80.486,121388,0
2014-01-16,80.733,81.368,79.899,80.372,115800,0
2014-01-17,80.372,81.006,79.605,80.126,189114,0
2014-01-21,80.382,80.895,78.854,79.328,206930,0
2014-01-22,79.586,80.048,78.922,79.965,92128,0
2014-01-23,79.472,80.421,78.893,80.401,171752,0
2014-01-24,79.871,79.871,78.306,79.139,361274,0
2014-01-27,79.139,80.193,78.932,79.615,369279,0
2014-01-28,79.424,80.323,79.246,79.68,182877,0
2014-01-29,78.77,84.328,78.589,79.12,165835,0
2014-01-30,79.509,80.61,78.722,80.343,95931,0
2014-01-31,79.918,80.789,79.851,80.61,113996,0
2014-02-03,80.61,80.61,79.386,80.251,240950,0
2014-02-04,80.323,81.368,80.038,80.914,143572,0
2014-02-05,80.619,81.073,78.981,80.525,167693,0
2014-02-06,80.543,82.584,79.851,82.575,153401,0
2014-02-07,82.885,88.13,82.062,88.13,205535,0
2014-02-10,86.29,86.299,82.831,84.271,228074,0
2014-02-11,84.383,84.981,83.216,83.701,185402,0
2014-02-12,83.353,87.926,83.056,87.315,187348,0
2014-02-13,87.163,87.163,85.099,85.622,330225,0
2014-02-14,86.384,87.505,85.661,87.477,165703,0
2014-02-18,87.582,87.611,85.851,86.887,265639,0
2014-02-19,86.689,87.734,84.816,84.919,205756,0
2014-02-20,84.909,85.472,82.067,84.501,289241,0
2014-02-21,83.701,84.501,80.706,80.79,303191,0
2014-02-24,80.887,81.458,79.754,80.819,209326,0
2014-02-25,80.99,80.99,79.754,80.543,137332,0
2014-02-26,80.906,82.759,80.906,81.588,116637,0
2014-02-27,81.666,82.048,80.468,80.887,101769,0
2014-02-28,81.135,81.54,80.211,80.715,194399,0
2014-03-03,82.188,82.188,79.81,79.859,213858,0
2014-03-04,80.849,81.135,80.02,80.411,219455,0
2014-03-05,80.515,82.048,80.165,81.322,302648,0
2014-03-06,81.559,81.801,80.819,81.047,183352,0
2014-03-07,81.81,82.085,80.155,80.333,365919,0
2014-03-10,80.231,81.105,79.992,80.231,260568,0
2014-03-11,80.155,81.017,79.04,79.791,166838,0
2014-03-12,79.612,80.106,78.452,79.649,132352,0
2014-03-13,79.917,79.983,77.994,78.384,132727,0
2014-03-14,79.897,79.897,78.004,78.185,131887,0
2014-03-17,78.251,79.222,76.102,76.274,286269,0
2014-03-18,76.624,77.765,76.188,77.519,255100,0
2014-03-19,77.137,77.547,75.912,76.169,228935,0
2014-03-20,75.856,77.146,75.846,76.87,385818,0
2014-03-21,77.054,78.146,76.568,76.71,317247,0
2014-03-24,76.503,77.044,75.759,76.14,256170,0
2014-03-25,76.311,77.014,75.876,76.444,401843,0
2014-03-26,73.722,82.132,73.714,77.27,817955,0
2014-03-27,78.3,80.819,77.129,80.649,189435,0
2014-03-28,80.477,80.944,79.383,80.285,192433,0
2014-03-31,80.459,84.1,79.897,83.873,165103,0
2014-04-01,83.701,85.014,81.549,82.237,279021,0
2014-04-02,81.98,82.435,81.352,82.178,100517,0
2014-04-03,82.227,83.167,81.381,81.97,89718,0
2014-04-04,82.492,82.759,80.126,80.743,148098,0
2014-04-07,80.724,81.342,79.668,81.037,81378,0
2014-04-08,81.008,82.333,80.277,82.255,136523,0
2014-04-09,82.512,84.177,81.952,83.52,174027,0
2014-04-10,83.5,84.57,82.617,84.273,213031,0
2014-04-11,83.453,84.273,83.037,83.931,125256,0
2014-04-14,84.596,85.071,83.148,84.196,364892,0
2014-04-15,84.491,84.491,82.808,84.1,164650,0
2014-04-16,84.404,84.54,83.589,84.167,110547,0
2014-04-17,84.158,84.605,83.836,84.158,132896,0
2014-04-21,83.921,84.481,83.205,84.015,89319,0
2014-04-22,84.11,84.891,83.776,84.623,119734,0
2014-04-23,84.32,85.262,83.709,83.921,215505,0
2014-04-24,84.65,87.126,83.796,86.506,344787,0
2014-04-25,86.052,87.126,84.824,85.043,133473,0
2014-04-28,85.355,85.994,82.847,83.968,118974,0
2014-04-29,84.623,85.318,83.626,84.337,119384,0
2014-04-30,83.816,84.55,83.415,83.826,64928,0
2014-05-01,83.682,84.129,82.988,83.816,141063,0
2014-05-02,83.719,85.603,83.719,84.965,122815,0
2014-05-05,84.225,84.68,82.37,83.333,81583,0
2014-05-06,82.902,82.902,80.849,81.265,104835,0
2014-05-07,81.22,81.685,78.868,81.145,161195,0
2014-05-08,81.037,82.571,80.382,81.578,115498,0
2014-05-09,81.192,82.502,80.581,81.608,134229,0
2014-05-12,82.076,84.062,81.714,83.264,137411,0
2014-05-13,83.49,83.49,80.849,81.362,138619,0
2014-05-14,81.42,81.599,80.32,80.657,110657,0
2014-05-15,80.255,81.497,79.835,81.144,156924,0
2014-05-16,80.98,82.05,79.795,80.418,87617,0
2014-05-19,79.874,80.876,79.616,80.102,121537,0
2014-05-20,79.893,80.102,78.566,79.119,153130,0
2014-05-21,79.138,81.074,78.851,80.408,146188,0
2014-05-22,80.75,82.181,80.75,80.97,101926,0
2014-05-23,81.094,82.392,80.141,80.867,112121,0
2014-05-27,81.56,83.43,81.352,82.059,97293,0
2014-05-28,81.792,82.602,81.191,81.41,82653,0
2014-05-29,81.114,81.477,80.246,80.998,95335,0
2014-05-30,80.998,81.381,80.246,80.418,66593,0
2014-06-02,80.895,81.046,79.644,79.825,60329,0
2014-06-03,79.215,80.207,78.719,78.919,112410,0
2014-06-04,78.939,80.034,78.711,79.197,93106,0
2014-06-05,79.502,81.856,79.318,80.857,167518,0
2014-06-06,81.094,82.437,80.714,82.069,124400,0
2014-06-09,81.782,83.794,81.579,83.736,119985,0
2014-06-10,83.23,84.204,83.09,83.784,77687,0
2014-06-11,83.403,85.196,82.621,84.927,146192,0
2014-06-12,84.927,85.692,83.577,84.032,219791,0
2014-06-13,84.414,84.414,83.349,83.957,64779,0
2014-06-16,83.919,84.356,82.308,82.964,136784,0
2014-06-17,82.594,83.422,82.133,83.002,87507,0
2014-06-18,83.183,83.661,82.878,83.136,109915,0
2014-06-19,83.577,84.356,83.28,83.497,89965,0
2014-06-20,83.957,84.186,83.192,83.633,162654,0
2014-06-23,83.957,84.57,83.689,84.071,101590,0
2014-06-24,83.824,84.768,83.507,84.004,207260,0
2014-06-25,80.131,83.374,79.73,79.959,573027,0
2014-06-26,79.215,80.034,79.043,79.377,181208,0
2014-06-27,79.377,80.704,79.129,80.56,290264,0
2014-06-30,80.112,80.704,79.912,80.588,123050,0
2014-07-01,80.817,81.686,80.627,80.914,153802,0
2014-07-02,80.914,81.686,80.684,81.134,118652,0
2014-07-03,81.026,82.373,81.026,82.171,93685,0
2014-07-07,82.278,82.278,81.265,81.533,111111,0
2014-07-08,81.191,81.802,80.666,81.283,133534,0
2014-07-09,81.505,81.505,80.141,80.837,146882,0
2014-07-10,79.998,80.588,79.328,79.778,180827,0
2014-07-11,79.912,80.31,79.425,79.969,169132,0
2014-07-14,79.328,79.884,78.404,78.642,260268,0
2014-07-15,78.319,78.711,77.898,78.423,185700,0
2014-07-16,78.48,78.88,76.573,78.394,320582,0
2014-07-17,78.28,78.519,78.052,78.232,119108,0
2014-07-18,78.232,78.711,78.232,78.499,203516,0
2014-07-21,78.328,78.988,78.052,78.804,87686,0
2014-07-22,78.997,80.427,78.603,80.161,96726,0
2014-07-23,80.141,80.456,79.768,80.188,87912,0
2014-07-24,79.969,80.437,79.119,79.367,161915,0
2014-07-25,79.147,80.18,79.147,79.577,129277,0
2014-07-28,79.415,79.415,78.375,78.9,95515,0
2014-07-29,79.043,79.293,78.166,78.528,148491,0
2014-07-30,78.692,78.968,78.232,78.29,87021,0
2014-07-31,78.232,78.328,76.962,77.231,126001,0
2014-08-01,77.201,77.545,75.828,76.409,131864,0
2014-08-04,76.592,76.611,75.255,75.64,158043,0
2014-08-05,75.474,75.474,73.921,74.997,193582,0
2014-08-06,74.818,74.818,73.339,73.462,192368,0
2014-08-07,73.604,74.809,73.366,73.604,129577,0
2014-08-08,73.577,74.178,72.642,73.309,162111,0
2014-08-11,73.491,75.532,73.491,74.169,137031,0
2014-08-12,73.977,74.8,73.902,74.216,129635,0
2014-08-13,74.263,74.752,73.594,73.785,165485,0
2014-08-14,73.68,74.234,72.779,73.948,139138,0
2014-08-15,74.465,74.693,73.401,73.517,120755,0
2014-08-18,73.814,74.474,73.411,74.426,127764,0
2014-08-19,74.465,75.089,74.198,74.302,82340,0
2014-08-20,74.091,75.249,73.814,74.273,154345,0
2014-08-21,74.293,74.96,73.765,74.407,317155,0
2014-08-22,74.504,76.035,74.417,75.04,192078,0
2014-08-25,75.182,75.747,74.637,74.732,140496,0
2014-08-26,74.712,76.188,74.541,76.063,149716,0
2014-08-27,75.948,76.188,74.914,74.98,99034,0
2014-08-28,74.627,74.811,74.216,74.465,140768,0
2014-08-29,74.598,74.742,74.005,74.465,191137,0
2014-09-02,74.378,74.877,73.24,73.345,173187,0
2014-09-03,73.401,73.976,72.242,72.31,187786,0
2014-09-04,72.281,73.556,71.89,72.043,111420,0
2014-09-05,71.813,72.223,71.333,71.871,243997,0
2014-09-08,71.621,73.478,71.439,73.26,193438,0
2014-09-09,72.884,73.517,71.803,71.984,113372,0
2014-09-10,71.861,72.636,71.766,72.204,103704,0
2014-09-11,71.727,73.478,71.583,72.904,143632,0
2014-09-12,72.666,72.705,72.1,72.417,126107,0
2014-09-15,72.09,72.178,71.613,71.803,114411,0
2014-09-16,71.621,72.397,71.278,71.936,96821,0
2014-09-17,71.775,72.695,71.603,72.033,65711,0
2014-09-18,71.974,72.676,71.794,72.501,59168,0
2014-09-19,72.457,72.457,71.687,71.756,290803,0
2014-09-22,71.17,71.487,69.897,70.614,228495,0
2014-09-23,70.319,71.613,70.099,71.219,211082,0
2014-09-24,71.439,71.9,71.02,71.813,154187,0
2014-09-25,71.803,72.242,71.507,72.043,170597,0
2014-09-26,72.061,73.01,71.775,72.807,97153,0
2014-09-29,72.291,72.787,72.12,72.427,81516,0
2014-09-30,72.319,72.743,71.554,71.564,155381,0
2014-10-01,71.391,71.994,70.27,71.18,113535,0
2014-10-02,70.798,72.53,70.798,71.994,137722,0
2014-10-03,72.855,72.855,71.813,72.407,118537,0
2014-10-06,72.884,74.665,72.751,72.983,224762,0
2014-10-07,72.616,72.616,70.279,70.347,110395,0
2014-10-08,70.482,72.033,70.396,71.658,194119,0
2014-10-09,78.985,82.077,75.144,76.456,504406,0
2014-10-10,73.536,75.439,73.26,73.372,225555,0
2014-10-13,73.901,76.743,73.211,76.647,158725,0
2014-10-14,76.876,79.414,76.647,78.458,193370,0
2014-10-15,77.547,81.262,76.6,80.871,156112,0
2014-10-16,80.209,82.277,79.903,81.626,267302,0
2014-10-17,82.594,83.129,81.426,82.745,159855,0
2014-10-20,81.53,83.204,81.021,81.98,117337,0
2014-10-21,81.952,82.88,81.196,82.707,78318,0
2014-10-22,82.774,83.273,81.289,81.493,76608,0
2014-10-23,82.804,83.77,81.742,82.19,121115,0
2014-10-24,82.437,82.622,79.923,79.97,107831,0
2014-10-27,79.548,80.421,79.195,80.153,76801,0
2014-10-28,80.182,82.335,79.768,81.854,117765,0
2014-10-29,82.038,82.575,81.538,82.354,76549,0
2014-10-30,81.732,83.609,81.557,83.454,77960,0
2014-10-31,84.659,84.659,82.774,83.962,203492,0
2014-11-03,83.571,84.24,82.009,82.764,143264,0
2014-11-04,82.229,83.062,81.99,82.622,94653,0
2014-11-05,82.526,83.283,81.809,82.335,135703,0
2014-11-06,81.854,82.889,81.854,82.536,145275,0
2014-11-07,82.745,82.745,82.095,82.335,152124,0
2014-11-10,82.161,83.283,81.893,82.335,225272,0
2014-11-11,82.068,82.631,81.233,82.287,41944,0
2014-11-12,82.067,83.485,80.806,82.114,237421,0
2014-11-13,81.584,83.458,81.584,81.701,81633,0
2014-11-14,81.691,82.746,80.693,81.211,54836,0
2014-11-17,80.943,81.892,79.568,80.74,123571,0
2014-11-18,80.673,82.928,80.166,82.402,114261,0
2014-11-19,81.892,83.584,80.981,83.315,104464,0
2014-11-20,82.65,83.65,82.65,83.505,83673,0
2014-11-21,83.555,84.006,82.987,83.515,174100,0
2014-11-24,83.476,85.359,83.095,85.071,85137,0
2014-11-25,85.091,85.954,84.927,85.187,134379,0
2014-11-26,85.705,85.705,83.948,85.004,50703,0
2014-11-28,85.177,85.33,83.515,84.447,64778,0
2014-12-01,84.091,85.495,83.889,84.073,113114,0
2014-12-02,84.073,84.995,83.575,84.206,90514,0
2014-12-03,84.139,86.387,84.139,86.128,138062,0
2014-12-04,85.725,86.724,84.535,85.793,119265,0
2014-12-05,85.349,86.695,84.918,85.589,99508,0
2014-12-08,84.024,85.638,83.458,84.286,127598,0
2014-12-09,83.085,85.735,83.065,84.975,100473,0
2014-12-10,84.574,85.57,83.612,84.226,90431,0
2014-12-11,84.667,85.735,83.67,84.515,126033,0
2014-12-12,83.736,85.829,83.736,85.119,125928,0
2014-12-15,85.514,86.033,83.65,85.715,182557,0
2014-12-16,85.618,85.715,81.365,81.461,173243,0
2014-12-17,81.604,82.141,79.722,81.173,218356,0
2014-12-18,81.335,81.634,80.557,80.933,102681,0
2014-12-19,80.673,81.807,80.287,80.836,449943,0
2014-12-22,81.027,81.662,80.193,81.155,97654,0
2014-12-23,81.286,83.256,81.286,82.517,136993,0
2014-12-24,82.018,83.095,81.833,82.307,56474,0
2014-12-26,82.689,84.111,82.689,83.612,69681,0
2014-12-29,83.381,84.206,83.345,83.515,70542,0
2014-12-30,83.256,84.35,82.836,82.968,74259,0
2014-12-31,82.996,83.448,81.749,82.344,109796,0
2015-01-02,82.141,83.285,81.183,81.768,85020,0
2015-01-05,81.768,81.768,79.722,79.788,311223,0
2015-01-06,76.917,79.059,76.852,77.628,327020,0
2015-01-07,78.042,79.674,77.157,78.752,225300,0
2015-01-08,79.087,81.807,78.896,81.604,207123,0
2015-01-09,81.594,82.104,80.645,81.72,87891,0
2015-01-12,81.72,82.248,80.703,81.355,106753,0
2015-01-13,82.076,83.584,79.52,80.287,130701,0
2015-01-14,79.942,80.731,79.145,79.857,71148,0
2015-01-15,79.915,80.537,78.435,79.145,98660,0
2015-01-16,78.676,79.952,78.455,79.635,73170,0
2015-01-20,79.732,80.453,79.262,80.241,90303,0
2015-01-21,79.857,80.904,79.473,79.788,134445,0
2015-01-22,80.306,82.297,79.827,82.123,98865,0
2015-01-23,81.843,83.621,80.923,82.891,95931,0
2015-01-26,82.901,83.363,81.989,82.402,90856,0
2015-01-27,81.634,82.987,81.047,82.746,80782,0
2015-01-28,82.287,82.66,81.135,81.574,55172,0
2015-01-29,81.545,84.456,80.981,84.456,86247,0
2015-01-30,83.755,84.266,82.632,82.996,115250,0
2015-02-02,82.918,83.305,81.433,82.326,207424,0
2015-02-03,82.402,83.889,81.624,81.921,241948,0
2015-02-04,81.912,82.728,81.461,82.132,134450,0
2015-02-05,81.853,84.323,81.691,84.139,83326,0
2015-02-06,83.852,85.177,83.852,84.485,95507,0
2015-02-09,84.111,85.339,83.515,83.745,68069,0
2015-02-10,83.977,84.369,82.91,84.149,55252,0
2015-02-11,83.813,84.844,82.924,84.516,55654,0
2015-02-12,84.796,86.114,84.024,85.7,108726,0
2015-02-13,85.854,86.636,85.113,85.68,107394,0
2015-02-17,85.74,86.509,84.342,84.698,101119,0
2015-02-18,84.13,85.19,83.533,84.862,122170,0
2015-02-19,84.892,85.538,84.216,84.862,144214,0
2015-02-20,84.928,85.584,83.592,85.325,62570,0
2015-02-23,85.287,85.508,84.197,84.718,60716,0
2015-02-24,84.389,85.96,84.389,84.91,61020,0
2015-02-25,84.958,85.412,84.806,84.938,89601,0
2015-02-26,85.72,85.97,84.583,85.623,95145,0
2015-02-27,85.662,85.74,84.276,84.37,80606,0
2015-03-02,84.429,86.058,83.861,84.399,88026,0
2015-03-03,83.986,84.389,83.573,83.947,72351,0
2015-03-04,82.561,82.723,80.815,81.085,98405,0
2015-03-05,80.904,80.904,79.054,79.237,108474,0
2015-03-06,78.736,79.14,77.927,78.089,82108,0
2015-03-09,77.993,79.507,77.377,78.618,91035,0
2015-03-10,77.792,78.388,76.432,76.452,105568,0
2015-03-11,76.366,76.442,74.948,74.987,131726,0
2015-03-12,76.298,78.831,76.116,76.78,227642,0
2015-03-13,76.867,78.368,75.894,78.244,305701,0
2015-03-16,79.661,79.661,78.061,78.157,134217,0
2015-03-17,77.957,78.967,77.54,78.368,98821,0
2015-03-18,77.887,79.893,76.858,79.497,121243,0
2015-03-19,78.918,79.651,77.377,79.602,117609,0
2015-03-20,79.989,79.989,78.638,79.179,184771,0
2015-03-23,78.977,80.277,78.338,78.388,133905,0
2015-03-24,78.378,79.062,76.731,77.04,176259,0
2015-03-25,72.976,75.086,71.761,72.83,544656,0
2015-03-26,72.021,72.753,71.482,71.962,282967,0
2015-03-27,71.962,73.938,71.598,73.745,224111,0
2015-03-30,73.678,73.995,72.157,72.309,240720,0
2015-03-31,72.28,73.658,72.251,73.456,233754,0
2015-04-01,73.089,73.388,72.157,72.726,287743,0
2015-04-02,72.657,75.007,72.387,74.737,211032,0
2015-04-06,74.468,74.468,72.251,72.457,214354,0
2015-04-07,72.261,73.803,72.177,72.387,352324,0
2015-04-08,72.261,72.83,72.222,72.299,140445,0
2015-04-09,72.531,72.956,71.972,72.251,113710,0
2015-04-10,72.251,73.216,72.251,72.437,109721,0
2015-04-13,72.531,73.108,72.232,72.251,105153,0
2015-04-14,72.251,74.17,72.167,73.245,141172,0
2015-04-15,73.563,74.063,73.089,73.601,107621,0
2015-04-16,73.359,73.649,72.588,72.744,83362,0
2015-04-17,72.447,72.81,72.167,72.465,125706,0
2015-04-20,72.735,75.316,72.492,74.15,170911,0
2015-04-21,74.304,74.727,72.338,72.348,142000,0
2015-04-22,72.578,73.553,72.318,72.976,224172,0
2015-04-23,72.474,74.419,72.437,73.842,163179,0
2015-04-24,74.17,74.806,73.63,74.13,114020,0
2015-04-27,74.16,75.449,74.112,74.806,135982,0
2015-04-28,74.477,75.616,74.371,74.777,113202,0
2015-04-29,74.362,79.4,74.352,79.081,222659,0
2015-04-30,78.726,78.841,75.876,76.288,121034,0
2015-05-01,76.25,77.06,75.007,75.606,137642,0
2015-05-04,75.556,76.491,75.267,75.41,86051,0
2015-05-05,75.376,76.366,74.255,74.612,100067,0
2015-05-06,74.717,75.459,73.948,75.037,89414,0
2015-05-07,74.92,76.327,74.112,74.612,119582,0
2015-05-08,75.257,75.654,73.533,73.91,71001,0
2015-05-11,73.764,75.699,73.715,75.037,65812,0
2015-05-12,74.797,75.439,73.842,74.255,76877,0
2015-05-13,74.265,75.621,74.053,74.931,80270,0
2015-05-14,75.32,77.552,74.97,77.34,126610,0
2015-05-15,76.972,77.301,76.073,76.904,111712,0
2015-05-18,76.624,77.737,76.083,77.175,96090,0
2015-05-19,77.485,77.495,76.45,77.291,50316,0
2015-05-20,77.04,78.191,76.904,77.669,55214,0
2015-05-21,77.755,79.264,77.745,78.171,78096,0
2015-05-22,78.53,78.53,76.866,77.34,70131,0
2015-05-26,76.875,77.388,75.764,77.05,75135,0
2015-05-27,77.05,78.343,76.819,78.201,100337,0
2015-05-28,77.95,78.307,77.475,77.85,81620,0
2015-05-29,77.833,79.245,77.465,77.86,122576,0
2015-06-01,77.9,78.442,77.514,77.823,170481,0
2015-06-02,77.833,78.732,77.755,78.065,152817,0
2015-06-03,78.084,78.684,77.823,78.102,86685,0
2015-06-04,78.056,78.056,77.01,77.86,68269,0
2015-06-05,77.92,78.549,76.972,78.49,57823,0
2015-06-08,77.92,79.534,77.727,78.615,101268,0
2015-06-09,78.027,79.534,78.027,78.353,67447,0
2015-06-10,78.984,79.922,78.81,79.592,98867,0
2015-06-11,79.157,79.448,78.333,78.5,50839,0
2015-06-12,78.131,78.732,77.88,78.211,58547,0
2015-06-15,77.417,78.298,76.75,77.89,154230,0
2015-06-16,77.378,78.191,77.368,77.841,122679,0
2015-06-17,77.804,78.684,77.34,77.591,66511,0
2015-06-18,77.609,79.264,77.35,77.572,118646,0
2015-06-19,77.92,78.818,77.378,77.94,332662,0
2015-06-22,78.307,79.32,77.94,79.32,158885,0
2015-06-23,79.98,82.068,79.776,81.661,181216,0
2015-06-24,81.371,81.7,79.552,79.873,133850,0
2015-06-25,83.004,88.873,82.956,86.717,640396,0
2015-06-26,86.717,86.766,84.232,84.784,297183,0
2015-06-29,85.045,85.538,83.623,83.729,172847,0
2015-06-30,84.629,85.585,83.798,84.987,166341,0
2015-07-01,85.073,85.073,83.961,84.396,145126,0
2015-07-02,84.377,85.122,84.212,85.045,145850,0
2015-07-06,85.073,85.762,83.681,84.677,148126,0
2015-07-07,84.832,85.248,84.302,84.706,196846,0
2015-07-08,84.135,84.426,81.312,81.854,156297,0
2015-07-09,82.32,83.315,81.69,81.932,65683,0
2015-07-10,82.609,83.325,81.913,82.414,85648,0
2015-07-13,82.434,82.581,81.748,81.834,74994,0
2015-07-14,81.573,82.666,81.312,82.163,71920,0
2015-07-15,81.952,82.618,80.799,80.937,73448,0
2015-07-16,81.14,83.004,81.14,82.241,71064,0
2015-07-17,82.396,83.285,82.096,82.212,54513,0
2015-07-20,82.714,83.681,81.227,81.42,70131,0
2015-07-21,81.573,81.739,80.568,81.381,54099,0
2015-07-22,81.362,81.932,79.893,80.558,112541,0
2015-07-23,81.748,82.337,80.743,82.163,162607,0
2015-07-24,81.816,83.044,80.154,80.385,75303,0
2015-07-27,79.766,80.51,79.409,79.823,70547,0
2015-07-28,80.51,80.558,79.302,80.395,96924,0
2015-07-29,80.065,81.652,80.065,80.346,105095,0
2015-07-30,80.366,80.937,78.838,80.055,125576,0
2015-07-31,80.084,81.844,79.843,81.08,78924,0
2015-08-03,80.772,81.168,79.719,80.306,108311,0
2015-08-04,79.98,81.506,78.984,80.065,77578,0
2015-08-05,80.762,82.724,80.752,81.41,67649,0
2015-08-06,81.352,82.232,80.617,81.583,110836,0
2015-08-07,81.159,82.6,81.159,82.038,95992,0
2015-08-10,82.183,83.256,81.554,82.898,97648,0
2015-08-11,82.241,84.184,81.874,82.347,110957,0
2015-08-12,82.29,82.946,80.878,81.68,98577,0
2015-08-13,81.37,81.816,80.46,80.777,62272,0
2015-08-14,80.613,82.097,80.169,81.7,93302,0
2015-08-17,81.476,81.476,80.301,81.148,68664,0
2015-08-18,80.826,80.944,79.654,79.935,69384,0
2015-08-19,79.469,79.469,76.627,76.675,85054,0
2015-08-20,75.734,76.199,73.902,74.552,132686,0
2015-08-21,73.096,74.483,72.892,73.134,170007,0
2015-08-24,70.09,75.56,69.642,72.68,218214,0
2015-08-25,74.124,74.696,72.495,72.728,185574,0
2015-08-26,73.785,74.542,72.117,72.62,106705,0
2015-08-27,73.592,74.095,71.884,73.62,104437,0
2015-08-28,73.29,74.202,73.28,73.872,107838,0
2015-08-31,73.716,74.909,73.716,73.94,117530,0
2015-09-01,73.716,75.017,73.33,73.562,250423,0
2015-09-02,74.057,74.057,72.458,73.348,88561,0
2015-09-03,73.716,74.124,73.582,73.843,62991,0
2015-09-04,73.407,73.95,72.398,72.438,52477,0
2015-09-08,73.601,73.745,72.107,72.195,117015,0
2015-09-09,73.357,73.716,72.339,72.369,90725,0
2015-09-10,72.049,72.398,71.235,72.195,76162,0
2015-09-11,72.029,72.262,71.526,71.806,66395,0
2015-09-14,71.284,72.223,70.759,71.923,220112,0
2015-09-15,72.195,72.242,71.603,71.815,273980,0
2015-09-16,72.166,72.68,71.632,71.932,101035,0
2015-09-17,71.797,72.156,70.904,71.107,106544,0
2015-09-18,70.41,70.711,68.636,68.729,184646,0
2015-09-21,68.868,70.293,68.749,69.41,90622,0
2015-09-22,69.05,69.391,68.404,68.606,95364,0
2015-09-23,68.917,69.489,66.859,66.899,107395,0
2015-09-24,66.307,66.519,64.552,66.364,173117,0
2015-09-25,66.462,67.983,65.503,66.695,123819,0
2015-09-28,66.307,66.665,64.929,65.241,158414,0
2015-09-29,65.221,65.978,65.114,65.424,93405,0
2015-09-30,65.656,65.988,64.755,65.755,142169,0
2015-10-01,65.568,65.568,63.039,64.058,179182,0
2015-10-02,63.726,65.278,63.424,65.172,73920,0
2015-10-05,65.531,68.798,65.531,68.547,93285,0
2015-10-06,68.848,69.489,67.732,68.789,91858,0
2015-10-07,69.06,70.264,68.636,69.498,199118,0
2015-10-08,69.256,70.855,69.12,70.313,188357,0
2015-10-09,70.487,70.874,68.838,69.12,109901,0
2015-10-12,69.06,69.44,67.703,67.781,62981,0
2015-10-13,67.576,67.926,66.2,66.297,102994,0
2015-10-14,66.442,67.413,65.736,66.579,147017,0
2015-10-15,63.59,65.928,62.058,64.201,483112,0
2015-10-16,63.658,63.667,61.291,62.135,211760,0
2015-10-19,62.087,62.939,61.38,62.707,146280,0
2015-10-20,62.707,64.291,62.62,63.543,108284,0
2015-10-21,63.756,64.561,62.534,62.583,143614,0
2015-10-22,62.767,65.512,62.592,65.064,143511,0
2015-10-23,65.132,65.898,63.563,65.646,110931,0
2015-10-26,65.676,66.131,63.202,63.581,91342,0
2015-10-27,63.049,63.697,62.145,63.039,128973,0
2015-10-28,63.097,65.598,63.097,65.366,173718,0
2015-10-29,64.813,65.686,64.133,64.513,92786,0
2015-10-30,64.735,66.035,64.201,65.746,105983,0
2015-11-02,65.636,67.509,65.474,67.423,98386,0
2015-11-03,67.413,68.729,67.161,67.276,160067,0
2015-11-04,67.433,68.206,66.704,66.957,93339,0
2015-11-05,66.899,67.888,66.18,67.384,53302,0
2015-11-06,66.928,68.15,66.035,67.626,61960,0
2015-11-09,67.606,68.975,66.559,68.626,189008,0
2015-11-10,68.413,69.43,67.946,69.178,159595,0
2015-11-11,69.178,69.294,68.324,68.344,67425,0
2015-11-12,67.301,69.231,66.64,66.932,63975,0
2015-11-13,66.493,68.82,66.493,67.301,61200,0
2015-11-16,66.825,68.567,66.825,68.404,139860,0
2015-11-17,68.052,68.159,66.289,67.185,118706,0
2015-11-18,66.922,68.042,66.805,67.924,102380,0
2015-11-19,67.982,67.982,66.512,66.988,103302,0
2015-11-20,67.447,68.255,66.726,67.097,93137,0
2015-11-23,67.252,67.719,66.805,67.195,102893,0
2015-11-24,66.903,68.592,66.671,68.062,42690,0
2015-11-25,68.235,68.695,67.39,68.042,85743,0
2015-11-27,68.14,69.414,67.876,68.44,36966,0
2015-11-30,68.255,69.316,67.623,67.934,122609,0
2015-12-01,67.486,68.87,66.659,68.149,85840,0
2015-12-02,67.856,68.87,67.613,68.178,67471,0
2015-12-03,68.215,68.938,67.944,68.528,77561,0
2015-12-04,68.314,70.096,68.305,69.628,46106,0
2015-12-07,69.231,69.97,68.384,69.063,81740,0
2015-12-08,68.354,69.834,67.252,67.321,115688,0
2015-12-09,67.39,68.996,66.775,67.214,54116,0
2015-12-10,66.998,68.45,66.493,67.506,112956,0
2015-12-11,66.532,67.847,65.354,65.538,118192,0
2015-12-14,65.773,67.156,64.78,65.042,122367,0
2015-12-15,65.364,65.83,64.37,65.462,119322,0
2015-12-16,65.344,67.233,65.061,66.65,158857,0
2015-12-17,66.96,68.14,66.348,67.419,89749,0
2015-12-18,68.071,68.255,65.607,65.735,322540,0
2015-12-21,67.583,67.856,65.511,65.85,217286,0
2015-12-22,65.84,67.886,65.587,66.707,193888,0
2015-12-23,68.918,74.577,68.168,72.98,355093,0
2015-12-24,73.154,73.475,72.092,72.698,117004,0
2015-12-28,72.658,73.164,71.42,72.248,135072,0
2015-12-29,72.531,73.081,71.343,72.425,94026,0
2015-12-30,72.034,72.96,71.157,71.246,156182,0
2015-12-31,70.974,71.509,70.486,70.506,119367,0
2016-01-04,69.609,69.609,65.869,67.252,228191,0
2016-01-05,67.126,67.506,65.948,67.028,130188,0
2016-01-06,66.084,66.998,65.773,66.483,88710,0
2016-01-07,65.462,66.678,65.462,66.026,118537,0
2016-01-08,66.104,67.457,62.832,63.007,252018,0
2016-01-11,62.937,64.294,62.55,64.126,106859,0
2016-01-12,64.905,65.344,63.132,64.194,148323,0
2016-01-13,64.274,64.652,62.531,63.057,213809,0
2016-01-14,63.377,65.023,62.655,64.079,132746,0
2016-01-15,62.617,63.659,61.848,63.591,161934,0
2016-01-19,63.991,64.274,62.335,63.007,187814,0
2016-01-20,62.422,64.599,61.346,63.931,162014,0
2016-01-21,64.079,64.448,62.412,62.685,166215,0
2016-01-22,63.523,64.886,62.665,63.787,124127,0
2016-01-25,63.26,65.339,62.511,62.88,144177,0
2016-01-26,63.037,65.791,63.037,65.382,89161,0
2016-01-27,65.228,66.678,64.438,64.789,105091,0
2016-01-28,64.351,66.211,64.351,65.111,79027,0
2016-01-29,65.402,68.498,65.402,68.498,176257,0
2016-02-01,67.779,68.364,65.988,66.424,154152,0
2016-02-02,66.074,66.824,63.727,65.472,140714,0
2016-02-03,66.132,66.474,65.032,66.424,103649,0
2016-02-04,66.017,69.385,65.382,68.305,99977,0
2016-02-05,67.896,69.24,67.837,68.225,96380,0
2016-02-08,67.565,68.83,66.883,68.577,84198,0
2016-02-09,67.643,69.395,67.434,68.432,146582,0
2016-02-10,69.106,69.81,68.488,69.066,111297,0
2016-02-11,68.234,69.576,65.988,68.96,138254,0
2016-02-12,69.517,71.297,68.941,70.63,100996,0
2016-02-16,71.306,73.28,70.645,72.763,105950,0
2016-02-17,73.3,74.6,73.153,73.437,250971,0
2016-02-18,73.808,76.38,73.467,76.077,287788,0
2016-02-19,75.569,77.505,74.151,75.912,359193,0
2016-02-22,75.978,76.702,75.744,76.38,449786,0
2016-02-23,75.648,76.428,71.373,72.147,315111,0
2016-02-24,71.089,73.094,70.25,72.067,157031,0
2016-02-25,72.087,73.784,69.243,70.769,124540,0
2016-02-26,71.316,72.264,70.66,70.72,74037,0
2016-02-29,70.884,72.615,70.64,70.787,70808,0
2016-03-01,71.442,72.959,70.67,72.879,91546,0
2016-03-02,72.685,74.385,70.64,71.432,146775,0
2016-03-03,71.062,72.781,69.642,72.635,92809,0
2016-03-04,72.47,74.552,72.47,73.34,85142,0
2016-03-07,73.349,73.745,72.264,72.839,156829,0
2016-03-08,72.196,74.018,71.766,73.075,82249,0
2016-03-09,73.603,74.298,72.768,73.085,90856,0
2016-03-10,73.094,73.476,71.148,72.645,125879,0
2016-03-11,73.408,74.425,72.391,74.405,113363,0
2016-03-14,74.121,75.021,73.413,73.72,127939,0
2016-03-15,73.114,73.633,71.98,73.223,81825,0
2016-03-16,73.223,74.562,72.695,74.053,74236,0
2016-03-17,74.473,77.109,74.473,76.477,183656,0
2016-03-18,77.005,77.025,74.681,75.863,245419,0
2016-03-21,75.783,76.898,75.769,76.596,92354,0
2016-03-22,76.165,77.406,76.146,76.487,113542,0
2016-03-23,76.194,76.419,74.659,74.669,99065,0
2016-03-24,74.346,75.375,74.346,75.031,68042,0
2016-03-28,76.028,76.312,74.639,75.648,84059,0
2016-03-29,75.031,77.299,74.537,76.625,147928,0
2016-03-30,77.142,77.459,76.198,76.821,116287,0
2016-03-31,73.818,73.818,69.116,70.015,318590,0
2016-04-01,68.989,69.468,67.472,67.96,332864,0
2016-04-04,68.01,68.324,66.368,66.643,172542,0
2016-04-05,66.123,67.556,65.889,66.495,174999,0
2016-04-06,66.416,66.902,64.315,65.107,134333,0
2016-04-07,64.951,66.152,64.657,65.555,103195,0
2016-04-08,66.388,66.832,65.694,66.27,71430,0
2016-04-11,66.748,68.384,66.456,66.788,81044,0
2016-04-12,66.788,67.61,65.625,65.978,145346,0
2016-04-13,66.436,68.742,66.436,68.598,113440,0
2016-04-14,68.742,70.319,68.742,70.22,143435,0
2016-04-15,70.26,70.61,69.781,70.366,83844,0
2016-04-18,70.328,70.62,69.604,70.553,68895,0
2016-04-19,70.63,72.595,70.63,72.351,100954,0
2016-04-20,72.537,74.102,72.029,73.457,75711,0
2016-04-21,73.242,75.609,73.242,74.767,131638,0
2016-04-22,74.639,77.279,74.522,75.245,180243,0
2016-04-25,74.846,75.402,73.848,75.061,64668,0
2016-04-26,75.639,76.184,75.435,76.156,120293,0
2016-04-27,76.4,76.722,75.843,76.517,99927,0
2016-04-28,75.863,76.467,75.051,75.195,119321,0
2016-04-29,74.777,75.45,74.033,74.757,77275,0
2016-05-02,75.205,75.614,73.707,74.932,140323,0
2016-05-03,74.503,74.826,71.354,72.117,108420,0
2016-05-04,71.676,71.931,69.576,69.887,97212,0
2016-05-05,71.502,71.502,68.468,68.862,99529,0
2016-05-06,68.422,69.448,67.826,69.155,103017,0
2016-05-09,68.832,68.832,67.219,67.951,113629,0
2016-05-10,68.334,69.84,67.726,69.536,87663,0
2016-05-11,69.243,69.502,67.786,68.08,91213,0
2016-05-12,68.244,68.822,66.7,67.59,91411,0
2016-05-13,67.679,69.602,66.864,68.407,152389,0
2016-05-16,68.757,72.567,67.855,70.593,162916,0
2016-05-17,70.378,70.723,68.317,69.082,95566,0
2016-05-18,68.347,69.042,67.178,67.885,97261,0
2016-05-19,68.198,68.462,65.597,66.02,145282,0
2016-05-20,66.127,66.285,64.577,66.04,128361,0
2016-05-23,66.108,68.141,65.235,66.971,118334,0
2016-05-24,67.375,68.787,66.275,68.552,124396,0
2016-05-25,68.719,69.25,67.502,69.112,156026,0
2016-05-26,69.279,69.661,68.227,68.307,98690,0
2016-05-27,67.952,68.847,66.981,67.846,54389,0
2016-05-31,68.102,70.094,67.492,70.035,124916,0
2016-06-01,69.78,70.752,69.376,70.516,60118,0
2016-06-02,67.962,68.622,65.872,68.407,120292,0
2016-06-03,68.492,69.525,67.933,69.201,77450,0
2016-06-06,69.141,72.891,69.141,72.793,163118,0
2016-06-07,73.353,74.069,72.926,73.156,95219,0
2016-06-08,73.765,74.183,73.049,73.186,78640,0
2016-06-09,72.391,74.099,72.057,72.823,65056,0
2016-06-10,72.431,72.921,70.673,70.948,79912,0
2016-06-13,69.936,71.138,68.16,70.143,148615,0
2016-06-14,69.564,71.345,67.737,68.767,126745,0
2016-06-15,69.25,69.646,67.737,68.297,108201,0
2016-06-16,67.246,68.812,66.461,67.737,143373,0
2016-06-17,67.345,68.102,65.941,66.56,503468,0
2016-06-20,67.295,71.183,67.295,70.723,184588,0
2016-06-21,70.81,72.243,69.259,69.966,92531,0
2016-06-22,69.641,70.467,69.151,69.515,70735,0
2016-06-23,70.633,71.713,69.976,71.084,54004,0
2016-06-24,68.317,70.496,68.277,69.269,187958,0
2016-06-27,68.347,68.347,65.746,66.383,109036,0
2016-06-28,66.845,67.382,64.615,65.538,115029,0
2016-06-29,66.344,67.797,65.843,67.6,213497,0
2016-06-30,69.456,74.315,65.617,66.619,353260,0
2016-07-01,66.04,68.532,65.686,67.03,181061,0
2016-07-05,66.431,66.943,64.596,65.577,173438,0
2016-07-06,65.205,66.403,64.792,65.813,103796,0
2016-07-07,65.803,66.745,65.235,65.971,154056,0
2016-07-08,66.363,71.311,66.363,69.191,409436,0
2016-07-11,69.201,69.416,67.669,67.679,96704,0
2016-07-12,68.472,68.701,67.305,68.179,148434,0
2016-07-13,68.817,69.269,67.482,67.943,96056,0
2016-07-14,68.434,69.255,68.027,68.297,151065,0
2016-07-15,68.719,68.737,66.755,67.355,121306,0
2016-07-18,67.375,68.227,66.894,68.072,175877,0
2016-07-19,68.651,68.651,67.139,67.188,62106,0
2016-07-20,67.169,67.546,66.295,66.431,34940,0
2016-07-21,67.159,67.492,66.295,66.805,101588,0
2016-07-22,66.609,68.407,65.765,68.327,168646,0
2016-07-25,67.807,68.612,67.251,67.727,88709,0
2016-07-26,67.885,69.456,67.885,68.857,52943,0
2016-07-27,69.102,69.396,68.002,68.966,43517,0
2016-07-28,68.936,68.936,67.944,68.237,41400,0
2016-07-29,67.972,68.956,67.933,68.877,78843,0
2016-08-01,68.817,69.554,68.072,69.042,79925,0
2016-08-02,68.985,69.337,68.297,68.512,66741,0
2016-08-03,68.622,69.87,68.052,69.289,57851,0
2016-08-04,69.593,69.973,68.081,68.102,44563,0
2016-08-05,68.327,69.357,68.327,68.767,57526,0
2016-08-08,68.434,69.255,68.434,68.711,50175,0
2016-08-09,68.946,70.29,68.277,68.966,69044,0
2016-08-10,68.887,69.681,68.347,68.727,53749,0
2016-08-11,68.472,69.347,68.257,69.072,58198,0
2016-08-12,69.269,70.153,69.151,69.976,86743,0
2016-08-15,69.926,71.642,69.779,70.676,67303,0
2016-08-16,70.222,70.587,69.996,70.261,41203,0
2016-08-17,70.104,71.635,69.921,70.39,46473,0
2016-08-18,70.192,71.365,70.035,70.716,66398,0
2016-08-19,70.488,72.185,70.488,71.996,69163,0
2016-08-22,71.504,72.509,71.032,72.203,47573,0
2016-08-23,72.411,73.445,72.242,72.775,59501,0
2016-08-24,72.843,73.702,72.47,73.268,73072,0
2016-08-25,73.189,73.8,71.375,73.259,129809,0
2016-08-26,73.12,73.371,72.451,73.12,68988,0
2016-08-29,73.1,73.544,72.105,72.155,46129,0
2016-08-30,72.587,72.697,71.819,72.185,57354,0
2016-08-31,72.056,72.115,70.912,70.932,54778,0
2016-09-01,70.952,70.952,69.966,70.498,41355,0
2016-09-02,71.032,71.927,70.696,71.75,37702,0
2016-09-06,71.642,71.642,69.749,70.134,115736,0
2016-09-07,70.202,70.478,68.942,70.164,91527,0
2016-09-08,70.183,71.248,69.513,71.158,74040,0
2016-09-09,70.803,71.06,69.354,69.444,76361,0
2016-09-12,69.158,70.577,68.516,70.173,90420,0
2016-09-13,69.818,70.44,68.152,69.048,67494,0
2016-09-14,69,69.384,68.489,69.108,44858,0
2016-09-15,68.872,70.736,68.566,70.271,63437,0
2016-09-16,70.232,70.833,68.696,69.779,107584,0
2016-09-19,70.164,71.66,69.976,70.39,50479,0
2016-09-20,70.606,71.464,70.104,70.636,37214,0
2016-09-21,71.158,71.76,70.144,71.099,61890,0
2016-09-22,71.77,73.071,71.394,72.893,51703,0
2016-09-23,72.48,73.406,71.71,72.065,41430,0
2016-09-26,71.839,72.391,70.636,71.238,51662,0
2016-09-27,71.278,72.567,70.291,71.109,53364,0
2016-09-28,71.288,73.623,71.288,72.282,227184,0
2016-09-29,72.282,72.863,71.69,71.73,48566,0
2016-09-30,72.085,73.347,71.188,72.923,64626,0
2016-10-03,72.697,73.328,71.991,72.617,82195,0
2016-10-04,72.963,73.584,71.73,72.046,44088,0
2016-10-05,72.558,73.338,71.642,71.966,104859,0
2016-10-06,72.056,72.213,71.444,72.006,135194,0
2016-10-07,72.115,72.115,70.212,70.261,49761,0
2016-10-10,70.716,71.524,69.188,70.686,169491,0
2016-10-11,70.202,70.38,68.429,69.69,101239,0
2016-10-12,69.62,69.858,68.123,68.31,112476,0
2016-10-13,73.338,79.129,72.519,75.831,656565,0
2016-10-14,77.162,78.098,76.565,77.299,214502,0
2016-10-17,77.595,77.625,76.274,76.442,130853,0
2016-10-18,77.162,77.605,76.373,77.279,120100,0
2016-10-19,77.615,77.615,76.777,76.896,132498,0
2016-10-20,76.65,76.959,75.319,75.831,112248,0
2016-10-21,75.18,77.26,75.18,77.113,95212,0
2016-10-24,77.891,77.911,77.172,77.379,112625,0
2016-10-25,77.132,77.851,76.954,77.269,130526,0
2016-10-26,76.767,77.685,76.65,76.954,104586,0
2016-10-27,77.043,77.389,75.851,76.984,71097,0
2016-10-28,76.659,77.645,76.659,77.269,54595,0
2016-10-31,77.448,77.645,76.807,77.182,139088,0
2016-11-01,77.073,77.073,75.655,76.196,84825,0
2016-11-02,76.176,76.916,75.329,75.702,59503,0
2016-11-03,75.655,75.664,74.657,74.875,41348,0
2016-11-04,75.043,77.379,75.033,75.664,133374,0
2016-11-07,76.936,78.066,75.891,76.304,66344,0
2016-11-08,76.028,76.767,74.57,75.988,74326,0
2016-11-09,75.495,78.197,75.495,76.58,161006,0
2016-11-10,77.448,77.891,75.949,77.507,318940,0
2016-11-11,77.399,77.502,75.349,77.399,204028,0
2016-11-14,77.448,78.358,75.38,76.992,118430,0
2016-11-15,76.914,77.754,76.825,77.537,63569,0
2016-11-16,76.815,78.195,76.26,78.091,79410,0
2016-11-17,78.16,78.239,76.577,78.2,101304,0
2016-11-18,78.16,78.408,77.596,78.14,116771,0
2016-11-21,77.943,78.427,76.622,78.2,106567,0
2016-11-22,78.16,78.427,77.249,78.18,146201,0
2016-11-23,78.862,80.663,78.862,79.822,177167,0
2016-11-25,80.02,81,79.585,80.683,48579,0
2016-11-28,82.661,84.185,81.623,82.671,243770,0
2016-11-29,82.157,82.631,81.227,82.097,99938,0
2016-11-30,83.098,84.769,83.098,83.384,137001,0
2016-12-01,84.066,86.372,84.057,84.689,252076,0
2016-12-02,84.709,86.213,84.135,84.462,51007,0
2016-12-05,84.749,85.802,84.66,85.462,68782,0
2016-12-06,85.273,86.817,84.65,86.54,77294,0
2016-12-07,86.927,87.797,85.867,87.558,62654,0
2016-12-08,87.441,89.022,86.777,88.142,100244,0
2016-12-09,88.726,88.994,87.251,87.431,109694,0
2016-12-12,87.223,88.528,86.612,87.787,72394,0
2016-12-13,88.064,88.311,85.759,86.016,67890,0
2016-12-14,86.193,86.193,84.492,84.542,85689,0
2016-12-15,84.809,85.303,84.373,85.116,71649,0
2016-12-16,84.839,86.223,84.719,85.036,292438,0
2016-12-19,85.273,87.356,84.205,84.502,134580,0
2016-12-20,85.026,85.253,83.641,84.324,110267,0
2016-12-21,78.952,80.139,74.979,75.201,586327,0
2016-12-22,75.241,75.341,72.075,73.945,374541,0
2016-12-23,73.52,75.905,73.047,74.677,217988,0
2016-12-27,73.926,75.341,73.926,74.954,108006,0
2016-12-28,75.004,75.855,73.837,74.361,129193,0
2016-12-29,74.657,75.186,73.879,74.43,80053,0
2016-12-30,74.697,74.697,73.683,73.817,78565,0
2017-01-03,74.816,76.409,74.213,74.647,93445,0
2017-01-04,74.657,74.851,73.648,74.252,151965,0
2017-01-05,74.054,75.528,73.757,74.38,118922,0
2017-01-06,74.519,75.211,73.777,74.282,75363,0
2017-01-09,74.42,74.42,73.065,73.53,87147,0
2017-01-10,73.283,74.598,73.283,74.074,55083,0
2017-01-11,74.351,74.608,73.44,73.777,80360,0
2017-01-12,73.56,74.51,72.851,73.688,69283,0
2017-01-13,74.272,74.944,73.57,74.014,125438,0
2017-01-17,74.193,74.203,73.349,73.737,66694,0
2017-01-18,73.58,74.38,73.42,74.123,55791,0
2017-01-19,74.213,74.637,72.769,73.243,138811,0
2017-01-20,72.996,74.034,72.996,73.857,60119,0
2017-01-23,73.857,74.47,73.085,74.292,97266,0
2017-01-24,74.203,76.379,74.014,76.102,76740,0
2017-01-25,76.874,78.318,76.513,77.982,120244,0
2017-01-26,77.606,78.22,76.478,77.092,66723,0
2017-01-27,77.022,77.774,76.997,77.289,60790,0
2017-01-30,77.171,77.171,75.895,75.944,92086,0
2017-01-31,75.638,75.638,73.896,74.539,85640,0
2017-02-01,74.41,75.004,73.44,74.292,86090,0
2017-02-02,73.985,74.44,73.678,74.232,79191,0
2017-02-03,74.232,75.211,73.333,75.034,76689,0
2017-02-06,74.697,75.439,74.617,75.231,69465,0
2017-02-07,75.479,75.498,74.292,75.034,58521,0
2017-02-08,74.569,74.569,72.56,73.54,75549,0
2017-02-09,73.48,75.311,73.253,74.5,43448,0
2017-02-10,74.758,75.85,74.291,75.751,38692,0
2017-02-13,75.691,76.967,75.443,75.82,48518,0
2017-02-14,75.453,75.895,75.115,75.681,48267,0
2017-02-15,75.572,77.201,75.309,77.102,98102,0
2017-02-16,76.764,78.323,76.719,77.429,89572,0
2017-02-17,77.628,77.906,76.615,77.886,83942,0
2017-02-21,77.717,78.363,76.774,78.045,65232,0
2017-02-22,78.81,81.045,78.075,80.508,146102,0
2017-02-23,81.114,81.114,78.76,79.455,129519,0
2017-02-24,78.701,81.381,77.966,80.796,173043,0
2017-02-27,80.737,81.223,80.24,80.498,137509,0
2017-02-28,80.578,80.836,78.76,79.525,139754,0
2017-03-01,80.131,83.19,80.131,81.929,157336,0
2017-03-02,81.591,82.256,78.859,79.416,100980,0
2017-03-03,79.088,81.055,79.088,80.141,75933,0
2017-03-06,79.704,80.111,79.297,79.435,52059,0
2017-03-07,79.306,80.379,79.282,79.475,67629,0
2017-03-08,79.654,80.429,79.118,79.376,58278,0
2017-03-09,79.058,80.401,78.472,78.581,85928,0
2017-03-10,78.82,80.449,78.82,79.505,54941,0
2017-03-13,79.306,80.27,79.306,79.942,41590,0
2017-03-14,79.684,80.25,78.974,79.495,110989,0
2017-03-15,79.972,81.094,79.316,80.607,66433,0
2017-03-16,80.657,82.018,80.657,81.134,62701,0
2017-03-17,81.213,82.296,80.846,82.286,185919,0
2017-03-20,81.73,82.177,79.952,80.24,57284,0
2017-03-21,80.548,80.826,78.502,79.207,94272,0
2017-03-22,79.207,79.465,78.492,79.356,47767,0
2017-03-23,79.376,80.717,79.118,79.972,56117,0
2017-03-24,80.786,80.786,79.922,80.29,87669,0
2017-03-27,79.684,79.743,78.542,79.396,68907,0
2017-03-28,79.763,80.846,78.949,80.767,103691,0
2017-03-29,80.637,81.551,80.22,80.836,72747,0
2017-03-30,88.961,88.961,81.442,87.213,459579,0
2017-03-31,88.315,88.702,86.637,87.521,248470,0
2017-04-03,87.549,87.549,85.127,86.279,94934,0
2017-04-04,85.881,86.993,84.729,85.663,113416,0
2017-04-05,85.693,85.871,84.759,84.937,119310,0
2017-04-06,85.265,85.951,84.431,85.425,87727,0
2017-04-07,84.918,86.071,84.61,85.355,57072,0
2017-04-10,85.285,87.251,85.285,86.845,87725,0
2017-04-11,86.577,87.083,85.728,86.487,64178,0
2017-04-12,86.289,86.885,84.61,85.425,112092,0
2017-04-13,85.255,85.971,83.329,83.349,67993,0
2017-04-17,83.587,83.935,83.111,83.697,70312,0
2017-04-18,82.991,84.749,82.991,84.601,60353,0
2017-04-19,84.491,85.315,83.975,84.441,85874,0
2017-04-20,84.729,86.309,84.481,86.021,61845,0
2017-04-21,86.099,86.617,85.733,86.219,81144,0
2017-04-24,87.461,87.574,86.041,86.169,76098,0
2017-04-25,86.855,87.823,86.815,87.183,52313,0
2017-04-26,86.945,87.997,86.289,87.251,45870,0
2017-04-27,87.351,87.847,86.855,87.629,65841,0
2017-04-28,87.947,87.997,86.221,86.269,49940,0
2017-05-01,86.497,87.481,86.119,86.587,33307,0
2017-05-02,86.865,87.401,86.149,87.351,80969,0
2017-05-03,87.153,87.233,85.817,86.427,45489,0
2017-05-04,86.567,87.113,85.936,86.885,33108,0
2017-05-05,86.805,87.699,86.805,87.331,42838,0
2017-05-08,86.954,88.027,86.954,87.381,50142,0
2017-05-09,87.251,87.281,84.729,85.067,85300,0
2017-05-10,84.649,85.513,84.203,85.375,27096,0
2017-05-11,84.957,85.966,84.054,85.225,35945,0
2017-05-12,84.709,85.117,83.309,83.915,76564,0
2017-05-15,83.755,85.709,82.03,84.682,81184,0
2017-05-16,84.413,85.579,84.094,85.32,50818,0
2017-05-17,84.005,84.857,83.815,84.024,56868,0
2017-05-18,84.054,85.898,82.051,82.51,94441,0
2017-05-19,82.878,85.021,82.878,84.284,116514,0
2017-05-22,84.563,85.001,83.785,84.234,60573,0
2017-05-23,84.553,85.19,83.088,85.151,55712,0
2017-05-24,85.151,85.659,83.895,84.443,33975,0
2017-05-25,84.822,85.021,84.074,84.712,31269,0
2017-05-26,84.523,85.46,83.167,84.981,46928,0
2017-05-30,84.702,85.549,84.114,85.42,34044,0
2017-05-31,85.649,86.257,84.652,85.091,41521,0
2017-06-01,85.549,86.217,85.061,85.589,45550,0
2017-06-02,85.709,86.586,85.539,85.679,114666,0
2017-06-05,85.44,86.825,83.745,85.499,54325,0
2017-06-06,85.051,86.656,84.284,84.772,47186,0
2017-06-07,84.782,85.263,84.064,84.911,53843,0
2017-06-08,84.981,86.197,84.981,85.878,260069,0
2017-06-09,85.998,86.855,84.91,85.34,100703,0
2017-06-12,85.33,86.157,84.767,85.35,59819,0
2017-06-13,85.33,85.998,85.011,85.36,52402,0
2017-06-14,85.35,86.023,83.347,83.995,51617,0
2017-06-15,83.426,85.998,83.346,85.948,48255,0
2017-06-16,85.3,85.988,84.244,85.47,214402,0
2017-06-19,85.719,86.466,85.499,86.376,41339,0
2017-06-20,86.068,86.277,85.28,85.36,33726,0
2017-06-21,85.3,85.3,83.96,84.682,38685,0
2017-06-22,84.672,85.749,84.523,84.911,65303,0
2017-06-23,85.051,86.307,84.443,85.111,78862,0
2017-06-26,85.32,86.307,85.001,86.038,49445,0
2017-06-27,85.958,86.664,85.749,86.307,81737,0
2017-06-28,86.556,87.742,85.181,87.742,134310,0
2017-06-29,88.699,91.928,87.832,91.11,179347,0
2017-06-30,91.768,92.426,88.709,88.948,124269,0
2017-07-03,89.605,89.954,88.355,88.998,71043,0
2017-07-05,88.768,88.808,87.129,88.42,76215,0
2017-07-06,88.539,89.526,87.652,88.898,82385,0
2017-07-07,89.157,91.579,89.028,90.303,69244,0
2017-07-10,89.765,91.519,89.765,90.652,77651,0
2017-07-11,90.403,91.28,88.798,89.954,95046,0
2017-07-12,90.652,91.429,88.998,89.775,57983,0
2017-07-13,89.506,90.238,88.978,89.755,70801,0
2017-07-14,89.795,91.047,89.346,90.592,76440,0
2017-07-17,90.502,91.031,89.795,90.213,60386,0
2017-07-18,89.865,91.09,89.735,90.293,81880,0
2017-07-19,90.861,91.429,89.496,91.429,92858,0
2017-07-20,91.27,94.648,91.27,94.419,124419,0
2017-07-21,94.519,94.713,92.217,92.456,165723,0
2017-07-24,92.496,92.924,92.022,92.396,192668,0
2017-07-25,93.353,93.801,90.879,91.25,147349,0
2017-07-26,91.29,92.266,90.014,90.383,146190,0
2017-07-27,90.373,91.175,89.008,90.791,153189,0
2017-07-28,90.851,91.479,89.446,91.379,104288,0
2017-07-31,91.489,92.227,90.732,91.36,75159,0
2017-08-01,91.708,91.708,90.154,90.582,78296,0
2017-08-02,90.692,91.569,89.466,89.964,64634,0
2017-08-03,89.795,90.333,88.858,89.187,47656,0
2017-08-04,89.326,91.021,88.748,89.705,32859,0
2017-08-07,89.705,89.705,88.325,89.077,46831,0
2017-08-08,90.672,90.841,89.576,90.054,53281,0
2017-08-09,89.715,90.203,88.868,89.755,57794,0
2017-08-10,89.287,89.287,87.204,87.543,46516,0
2017-08-11,86.675,87.543,85.093,86.028,65406,0
2017-08-14,86.476,88.32,86.476,88.28,48004,0
2017-08-15,88.41,88.97,88.145,88.25,28454,0
2017-08-16,88.82,90.83,87.81,87.93,43996,0
2017-08-17,87.63,88.91,86.46,86.57,55483,0
2017-08-18,85.98,86.838,84.93,86.27,97689,0
2017-08-21,86.23,86.79,84.9364,85.72,40668,0
2017-08-22,86.18,87.52,86.104,86.82,34365,0
2017-08-23,86.41,87.665,86.35,86.4,29634,0
2017-08-24,86.55,86.97,85.53,85.72,42394,0
2017-08-25,85.6,86.76,85.27,86.13,30645,0
2017-08-28,86.34,87.38,84.93,85.44,77608,0
2017-08-29,84.7,86.19,84.02,85.85,53048,0
2017-08-30,85.8,86.49,83.695,85.81,49673,0
2017-08-31,86.27,87.9,84.48,86.57,58677,0
2017-09-01,86.75,87.585,85.11,86.26,67548,0
2017-09-05,86.32,88,84.16,84.54,74856,0
2017-09-06,84.79,86.1,84.53,84.73,42836,0
2017-09-07,84.73,85.34,83.97,84.56,44769,0
2017-09-08,84.51,86.54,84.51,86.11,72122,0
2017-09-11,86.65,86.96,85.325,86.15,38345,0
2017-09-12,86.3,87.6,85.905,86.51,70498,0
2017-09-13,86.47,88.29,86.13,87.42,96732,0
2017-09-14,87.2,88.82,87.2,88.36,96993,0
2017-09-15,88.53,89.135,87.46,89.07,151630,0
2017-09-18,89.87,92,89.75,89.98,102543,0
2017-09-19,89.9,90.96,89.625,89.96,62931,0
2017-09-20,89.96,92.2,89.96,92.01,60635,0
2017-09-21,92.24,92.24,90.75,91.28,42544,0
2017-09-22,90.91,91.37,90.2,90.5,67166,0
2017-09-25,90.5,91.9,90.5,91.69,55300,0
2017-09-26,91.82,92.15,91.31,91.74,43532,0
2017-09-27,92.31,92.49,91.36,92.2,151015,0
2017-09-28,92,92.37,90.545,91.76,48761,0
2017-09-29,91.95,92.24,91.53,91.9,71132,0
2017-10-02,92.23,92.52,91.2,91.85,169750,0
2017-10-03,91.91,92.1,90.89,91.62,135879,0
2017-10-04,91.87,92.19,91.505,91.96,114281,0
2017-10-05,92.24,92.53,91.88,92.1,86205,0
2017-10-06,91.7,92.32,91.53,92,56864,0
2017-10-09,91.9,92.36,91.725,91.87,49079,0
2017-10-10,92.21,92.42,91.27,92,65247,0
2017-10-11,92,92.588,91.47,91.65,130448,0
2017-10-12,87.1,91.49,85.33,88.38,327976,0
2017-10-13,88.72,90.62,87.5,87.83,155399,0
2017-10-16,87.89,89.58,87.54,89.13,91528,0
2017-10-17,89.61,91.85,89.475,90.16,143037,0
2017-10-18,90.56,91.54,90.17,90.85,89452,0
2017-10-19,90.47,90.78,88.93,90.74,64536,0
2017-10-20,90.76,92.04,90.76,91.22,75981,0
2017-10-23,91.3,91.53,90.03,91.1,49716,0
2017-10-24,91.33,93.18,91.06,92.36,64143,0
2017-10-25,92.42,93.2,91.08,91.96,51931,0
2017-10-26,92.2,93.01,91.1,92.51,76104,0
2017-10-27,92.57,93.22,90.66,92.82,46888,0
2017-10-30,92.12,92.415,91.05,91.16,53332,0
2017-10-31,91.59,91.78,90.72,91.56,63139,0
2017-11-01,92.21,92.65,91.2,91.64,40337,0
2017-11-02,91.62,93.12,90.92,92.41,78366,0
2017-11-03,92.46,93.44,91.05,92.53,58453,0
2017-11-06,92.49,93.54,91.71,92.25,72801,0
2017-11-07,92.36,92.65,90.62,91.3,52509,0
2017-11-08,90.99,91.31,90.07,90.94,44440,0
2017-11-09,90.32,90.67,89.02,89.43,57227,0
2017-11-10,89.29,90.035,88.06,88.79,50671,0
