Date,Open,High,Low,Close,Volume,OpenInt
2005-05-02,17.481,17.481,17.481,17.481,0,0
2005-05-03,17.631,19.514,17.49,18.945,3464289,0
2005-05-04,19.815,20.788,19.134,20.41,1337285,0
2005-05-05,22.157,22.157,20.874,21.393,915569,0
2005-05-06,21.789,21.968,20.363,20.41,487190,0
2005-05-09,20.505,20.505,19.369,19.625,233826,0
2005-05-10,19.369,20.607,19.088,20.03,258440,0
2005-05-11,20.203,21.12,19.901,20.646,179085,0
2005-05-12,20.788,21.168,20.551,20.695,132191,0
2005-05-13,21.12,21.12,20.456,20.752,101607,0
2005-05-16,21.014,21.014,20.436,20.77,78068,0
2005-05-17,20.665,20.788,19.854,20.126,240241,0
2005-05-18,19.757,21.071,19.588,20.854,287809,0
2005-05-19,19.91,21.676,19.91,21.402,243945,0
2005-05-20,21.296,22.149,21.212,21.828,401259,0
2005-05-23,22.157,22.157,21.544,22.044,129482,0
2005-05-24,22.348,22.489,21.259,21.789,178672,0
2005-05-25,20.56,21.259,20.03,20.937,254644,0
2005-05-26,20.788,21.666,20.221,21.269,108313,0
2005-05-27,21.579,21.579,20.569,20.816,26984,0
2005-05-31,20.486,20.864,19.845,20.742,114758,0
2005-06-01,20.533,21.913,20.533,21.913,131149,0
2005-06-02,21.42,23.593,21.402,23.141,202052,0
2005-06-03,23.253,24.521,22.649,24.367,175817,0
2005-06-06,24.301,25.032,23.979,24.793,130439,0
2005-06-07,24.917,26.683,24.568,26.343,293007,0
2005-06-08,26.494,26.59,25.805,26.221,451736,0
2005-06-09,25.891,26.26,25.2,25.871,118518,0
2005-06-10,25.891,26.24,25.085,25.418,93502,0
2005-06-13,25.701,26.013,25.143,25.391,92376,0
2005-06-14,25.748,25.985,25.418,25.985,39594,0
2005-06-15,25.597,27.157,25.597,26.636,225414,0
2005-06-16,26.797,27.213,26.08,27.022,62731,0
2005-06-17,27.271,27.959,27.032,27.12,163450,0
2005-06-20,27.166,27.3,26.305,26.466,61884,0
2005-06-21,26.72,26.73,25.607,26.221,163719,0
2005-06-22,25.797,25.871,25.085,25.502,91227,0
2005-06-23,25.22,26.626,25.085,26.126,42917,0
2005-06-24,25.843,26.401,25.268,25.391,606591,0
2005-06-27,25.19,25.919,23.878,25.607,106855,0
2005-06-28,25.51,26.551,25.258,26.523,43898,0
2005-06-29,26.523,27.022,25.927,25.937,67737,0
2005-06-30,26.192,26.93,26.192,26.6,41400,0
2005-07-01,26.73,26.73,25.852,26.269,33138,0
2005-07-05,26.07,27.052,26.06,27.022,68293,0
2005-07-06,26.873,27.401,26.475,26.854,35214,0
2005-07-07,26.411,27.497,26.315,26.835,22495,0
2005-07-08,26.873,27.354,26.466,27.203,51981,0
2005-07-11,27.316,27.401,26.494,26.892,65210,0
2005-07-12,26.73,26.873,25.656,26.702,43209,0
2005-07-13,26.626,26.921,26.457,26.902,17825,0
2005-07-14,26.636,26.854,26.288,26.551,69085,0
2005-07-15,26.353,26.636,26.324,26.551,70491,0
2005-07-18,26.646,26.646,26.24,26.475,45754,0
2005-07-19,26.618,26.646,25.18,26.26,74833,0
2005-07-20,25.985,26.126,25.315,25.692,34762,0
2005-07-21,25.777,25.777,24.763,24.783,26763,0
2005-07-22,24.673,25.502,24.578,25.482,84622,0
2005-07-25,25.578,25.739,24.898,25.52,40308,0
2005-07-26,25.739,26.08,25.428,26.023,39695,0
2005-07-27,25.833,26.033,24.898,25.474,53236,0
2005-07-28,25.315,25.871,25.133,25.871,34202,0
2005-07-29,25.701,26.023,25.4,25.636,23601,0
2005-08-01,25.55,26.551,25.51,25.891,105142,0
2005-08-02,26.09,26.457,26.08,26.154,44818,0
2005-08-03,26.25,26.25,25.587,25.797,34713,0
2005-08-04,25.673,26.211,25.673,25.797,16539,0
2005-08-05,25.909,25.909,25.587,25.587,15863,0
2005-08-08,25.52,25.995,25.342,25.805,22449,0
2005-08-09,25.673,25.805,25.334,25.721,35850,0
2005-08-10,26.107,30.237,26.098,29.81,665412,0
2005-08-11,29.594,32.219,29.594,31.372,331072,0
2005-08-12,31.086,31.278,30.379,31.151,134859,0
2005-08-15,30.906,31.607,30.351,30.945,88364,0
2005-08-16,30.793,31.372,30.672,30.756,78358,0
2005-08-17,30.756,31.143,29.904,30.72,80896,0
2005-08-18,30.567,31.124,30.227,30.711,124451,0
2005-08-19,30.692,31.598,30.491,31.095,101616,0
2005-08-22,31.324,31.372,30.682,31.199,38172,0
2005-08-23,31.229,31.229,30.002,30.322,199779,0
2005-08-24,29.895,30.426,29.895,30.247,78574,0
2005-08-25,30.076,30.331,28.734,29.149,118488,0
2005-08-26,28.934,28.934,26.976,27.789,163057,0
2005-08-29,27.6,27.78,26.996,27.713,34309,0
2005-08-30,27.572,27.639,27.316,27.61,16466,0
2005-08-31,27.695,28.744,27.411,28.744,45909,0
2005-09-01,28.528,29.019,27.931,28.412,30465,0
2005-09-02,28.348,28.376,27.052,27.213,22340,0
2005-09-06,26.947,27.488,26.75,27.335,46919,0
2005-09-07,27.344,27.344,26.93,27.1,38778,0
2005-09-08,26.825,27.022,25.238,26.09,180885,0
2005-09-09,26.004,26.278,25.474,26.126,35256,0
2005-09-12,26.211,26.883,26.09,26.72,34582,0
2005-09-13,26.72,27.243,26.26,27.12,48668,0
2005-09-14,26.938,27.12,26.73,26.864,26056,0
2005-09-15,26.788,26.967,26.523,26.854,44162,0
2005-09-16,27.013,27.686,26.912,27.572,62608,0
2005-09-19,27.695,27.968,27.372,27.968,118880,0
2005-09-20,28.016,28.499,28.007,28.422,60810,0
2005-09-21,28.441,28.677,28.15,28.298,32353,0
2005-09-22,28.499,29.235,28.16,29.055,35395,0
2005-09-23,28.819,29.121,28.28,29.019,37157,0
2005-09-26,29.055,30.085,29.055,30.085,61942,0
2005-09-27,30.085,30.085,29.433,29.719,21642,0
2005-09-28,29.719,30.189,29.235,29.254,30026,0
2005-09-29,30.002,30.692,29.594,29.849,50407,0
2005-09-30,30.16,30.237,29.69,30.237,26748,0
2005-10-03,30.039,30.481,30.039,30.141,12939,0
2005-10-04,29.992,30.274,29.802,30.068,14539,0
2005-10-05,30.237,30.237,28.412,28.412,42704,0
2005-10-06,28.348,28.348,27.44,27.886,26671,0
2005-10-07,28.092,28.348,27.798,28.243,9406,0
2005-10-10,28.082,28.639,28.082,28.357,4834,0
2005-10-11,28.63,28.687,27.166,27.308,15805,0
2005-10-12,27.193,27.252,25.277,25.492,87467,0
2005-10-13,25.334,25.787,25.277,25.57,74247,0
2005-10-14,25.748,25.748,25.059,25.446,45011,0
2005-10-17,25.51,25.777,25.418,25.57,37986,0
2005-10-18,25.57,25.777,23.621,23.832,132757,0
2005-10-19,24.048,24.048,23.463,23.859,150114,0
2005-10-20,23.951,24.717,23.575,23.989,421752,0
2005-10-21,23.832,24.163,23.555,24.038,100277,0
2005-10-24,23.934,25.587,23.934,25.305,52590,0
2005-10-25,25.324,26.439,25.286,26.343,63974,0
2005-10-26,26.448,27.469,26.192,27.091,57833,0
2005-10-27,27.281,27.45,27.213,27.213,36292,0
2005-10-28,27.147,27.877,27.022,27.77,54200,0
2005-10-31,27.713,28.422,27.713,27.78,100675,0
2005-11-01,27.704,30.616,27.686,30.002,138326,0
2005-11-02,30.002,30.351,29.746,30.049,64907,0
2005-11-03,30.237,31.519,30.237,31.519,131967,0
2005-11-04,31.693,31.693,30.783,31.278,51414,0
2005-11-07,31.588,32.1,31.258,31.758,67443,0
2005-11-08,31.758,34.063,30.936,33.109,150934,0
2005-11-09,34.338,34.338,31.372,32.163,134296,0
2005-11-10,30.906,34.215,30.616,33.043,363415,0
2005-11-11,33.582,34.964,33.241,34.819,172637,0
2005-11-14,35.074,35.368,34.111,34.547,63613,0
2005-11-15,33.592,34.13,30.002,30.371,332605,0
2005-11-16,30.131,30.312,28.177,28.639,321437,0
2005-11-17,28.819,29.244,28.537,28.847,256495,0
2005-11-18,28.924,28.924,26.72,27.536,320674,0
2005-11-21,27.732,28.348,26.514,28.177,331036,0
2005-11-22,28.348,31.07,27.968,30.955,308787,0
2005-11-23,30.537,30.831,30.237,30.616,82887,0
2005-11-25,30.653,30.926,30.587,30.73,40517,0
2005-11-28,30.577,30.577,28.601,30.002,179982,0
2005-11-29,30.002,30.237,29.101,29.783,85159,0
2005-11-30,29.764,30.802,29.719,30.284,102059,0
2005-12-01,30.616,30.975,30.049,30.662,66379,0
2005-12-02,31.161,33.09,31.078,33.071,267454,0
2005-12-05,33.09,34.489,33.09,34.281,282409,0
2005-12-06,34.489,34.687,33.62,33.809,146187,0
2005-12-07,33.809,34.111,32.966,33.215,131110,0
2005-12-08,33.43,33.44,31.179,31.419,221769,0
2005-12-09,31.607,32.958,30.537,32.92,118128,0
2005-12-12,32.883,33.052,32.173,32.449,65408,0
2005-12-13,32.598,33.071,32.364,32.995,54287,0
2005-12-14,33.071,33.516,32.837,33.449,43013,0
2005-12-15,33.61,33.667,33.033,33.232,34594,0
2005-12-16,33.156,33.382,32.883,33.29,131912,0
2005-12-19,33.382,33.876,33.345,33.382,84084,0
2005-12-20,33.241,33.506,31.675,32.618,99619,0
2005-12-21,32.183,33.497,32.183,33.27,49574,0
2005-12-22,33.166,33.497,32.268,33.497,69660,0
2005-12-23,33.299,33.535,32.588,32.788,27712,0
2005-12-27,32.618,32.788,32.296,32.457,18555,0
2005-12-28,32.457,33.052,31.286,32.93,50720,0
2005-12-29,32.674,33.071,32.646,32.788,34866,0
2005-12-30,32.788,33.024,32.504,32.732,36792,0
2006-01-03,33.071,33.071,31.927,32.504,24801,0
2006-01-04,32.76,34.196,32.495,34.15,111034,0
2006-01-05,34.008,35.388,32.995,34.111,155763,0
2006-01-06,34.29,34.761,33.6,34.053,46915,0
2006-01-09,34.319,34.944,34.015,34.196,50801,0
2006-01-10,33.95,35.803,33.95,35.528,237924,0
2006-01-11,36.747,38.741,36.386,38.599,312968,0
2006-01-12,38.269,38.741,37.493,38.116,164217,0
2006-01-13,38.269,38.929,37.219,37.322,156054,0
2006-01-17,37.021,37.124,34.451,35.064,152625,0
2006-01-18,34.838,35.897,34.586,35.461,61631,0
2006-01-19,35.461,37.275,35.461,37.078,76471,0
2006-01-20,37.285,37.285,36.191,36.425,43635,0
2006-01-23,36.255,36.284,35.358,35.972,42370,0
2006-01-24,35.972,37.275,35.972,37.173,28200,0
2006-01-25,37.173,38.741,37.041,37.256,65508,0
2006-01-26,37.635,38.343,36.841,37.786,60544,0
2006-01-27,37.682,38.051,36.691,37.467,20754,0
2006-01-30,37.616,37.89,36.444,36.531,28940,0
2006-01-31,36.377,36.851,36.284,36.406,46253,0
2006-02-01,36.585,36.585,35.84,35.897,82757,0
2006-02-02,35.641,35.85,35.434,35.67,86091,0
2006-02-03,35.453,36.396,35.453,36.294,36543,0
2006-02-06,36.539,37.559,36.076,36.898,30677,0
2006-02-07,36.72,37.352,35.905,36.066,76666,0
2006-02-08,36.198,36.851,35.831,36.747,59832,0
2006-02-09,37.124,37.256,36.775,36.851,56479,0
2006-02-10,36.954,37.192,36.604,36.898,44637,0
2006-02-13,37.041,37.438,36.484,37.011,70055,0
2006-02-14,37.002,38.249,37.002,37.927,63377,0
2006-02-15,38.401,40.518,38.079,40.272,286365,0
2006-02-16,40.685,41.102,39.337,40.385,141212,0
2006-02-17,40.714,41.008,39.779,40.695,73946,0
2006-02-21,41.008,41.008,39.26,40.375,162660,0
2006-02-22,40.595,40.675,40.065,40.621,74284,0
2006-02-23,40.432,40.631,39.535,40.336,97007,0
2006-02-24,39.968,39.977,37.652,37.899,207193,0
2006-02-27,37.796,39.26,36.577,38.438,428140,0
2006-02-28,38.456,40.821,38.23,40.28,371902,0
2006-03-01,39.752,39.752,35.905,38.562,162365,0
2006-03-02,38.495,39.174,38.183,39.174,64116,0
2006-03-03,38.902,39.213,38.732,38.949,27172,0
2006-03-06,38.902,39.44,38.562,39.337,52375,0
2006-03-07,38.939,39.26,38.032,38.448,70845,0
2006-03-08,38.316,38.316,36.898,38.222,119427,0
2006-03-09,37.957,38.393,37.72,38.174,34409,0
2006-03-10,38.316,38.636,38.126,38.636,30109,0
2006-03-13,38.666,39.591,38.646,39.213,56409,0
2006-03-14,39.005,39.544,38.174,38.401,83839,0
2006-03-15,38.401,39.355,38.174,39.044,44989,0
2006-03-16,39.053,39.365,38.627,39.355,51155,0
2006-03-17,39.355,39.355,38.383,38.675,74352,0
2006-03-20,39.015,39.13,38.212,38.42,28038,0
2006-03-21,38.278,39.213,38.278,38.723,41284,0
2006-03-22,38.741,39.213,38.543,39.12,62467,0
2006-03-23,39.071,41.035,39.071,40.648,191700,0
2006-03-24,40.375,41.072,39.744,40.083,87462,0
2006-03-27,40.385,40.404,39.762,39.959,52102,0
2006-03-28,40.045,42.955,39.459,42.048,194966,0
2006-03-29,42.048,43.456,41.65,43.107,132553,0
2006-03-30,43.295,43.815,42.237,42.557,117918,0
2006-03-31,42.805,42.805,41.764,42.303,83060,0
2006-04-03,42.54,42.853,41.624,42.189,44619,0
2006-04-04,41.909,43.268,41.578,42.105,36319,0
2006-04-05,42.019,42.576,41.595,41.83,31573,0
2006-04-06,41.764,42.019,41.624,41.736,37637,0
2006-04-07,42.029,42.029,40.631,40.656,62108,0
2006-04-10,40.724,42.057,40.656,41.219,46339,0
2006-04-11,41.402,41.539,41.102,41.151,63790,0
2006-04-12,41.018,41.432,39.949,41.151,51964,0
2006-04-13,40.869,41.17,40.869,41.102,92568,0
2006-04-17,40.98,41.2,40.888,41.018,30621,0
2006-04-18,41.102,41.64,40.878,41.595,63804,0
2006-04-19,41.578,43.295,41.578,43.193,108069,0
2006-04-20,43.476,44.336,43.117,43.59,73834,0
2006-04-21,43.938,44.099,41.519,41.772,97268,0
2006-04-24,41.632,42.35,41.339,42.019,73130,0
2006-04-25,42.256,42.369,40.675,41.072,54718,0
2006-04-26,41.151,41.246,40.442,40.666,27053,0
2006-04-27,40.318,41.045,40.178,40.743,27298,0
2006-04-28,40.452,40.859,39.373,40.196,72750,0
2006-05-01,40.215,40.648,38.806,38.883,73393,0
2006-05-02,38.929,39.818,38.91,39.658,41514,0
2006-05-03,39.779,41,39.468,40.394,93154,0
2006-05-04,40.631,43.57,40.631,42.785,128242,0
2006-05-05,43.038,43.89,42.521,43.58,59138,0
2006-05-08,43.331,44.938,43.117,44.239,66282,0
2006-05-09,43.107,43.136,41.283,42.048,144150,0
2006-05-10,41.972,42.651,40.498,42.54,72774,0
2006-05-11,42.427,42.512,41.539,42.218,94299,0
2006-05-12,41.889,42.275,41.462,42.019,49761,0
2006-05-15,41.745,43.466,41.339,42.709,199254,0
2006-05-16,43.25,43.672,42.474,42.955,131849,0
2006-05-17,42.936,44.032,41.981,43.672,204259,0
2006-05-18,43.89,44.598,43.087,43.136,129269,0
2006-05-19,43.268,44.598,42.946,44.316,148940,0
2006-05-22,44.316,44.354,41.578,42.019,117623,0
2006-05-23,42.01,42.99,40.811,40.951,90970,0
2006-05-24,40.84,42.001,39.204,40.385,108144,0
2006-05-25,39.61,40.792,39.516,40.631,49802,0
2006-05-26,40.575,41.349,39.771,39.941,67288,0
2006-05-30,40.006,41.255,39.373,39.392,175313,0
2006-05-31,39.355,40.394,38.854,39.865,143821,0
2006-06-01,39.788,40.604,39.788,40.394,79921,0
2006-06-02,40.545,42.048,40.545,41.412,116111,0
2006-06-05,41.054,41.559,39.11,39.488,151671,0
2006-06-06,39.252,40.365,39.252,40.168,51792,0
2006-06-07,40.253,40.28,39.1,39.496,161395,0
2006-06-08,39.45,41.432,39.45,40.915,162032,0
2006-06-09,40.942,41.559,39.968,40.178,81923,0
2006-06-12,40.045,40.308,38.646,38.703,190624,0
2006-06-13,38.57,38.618,36.926,37.228,198616,0
2006-06-14,37.06,37.38,35.905,36.634,195052,0
2006-06-15,36.803,37.069,36.474,36.775,142335,0
2006-06-16,36.775,36.803,35.16,35.858,267976,0
2006-06-19,35.858,36.671,35.197,35.461,105241,0
2006-06-20,35.434,35.5,34.752,34.771,114186,0
2006-06-21,34.867,34.867,33.696,33.896,297434,0
2006-06-22,33.988,34.169,33.732,34.043,99089,0
2006-06-23,34.015,35.34,33.714,35.244,257632,0
2006-06-26,35.348,36.207,34.905,36.191,202196,0
2006-06-27,36.284,36.813,35.925,36.145,64607,0
2006-06-28,36.332,36.803,36.057,36.323,53050,0
2006-06-29,36.568,38.949,36.548,38.656,153478,0
2006-06-30,38.438,39.676,37.588,39.194,684805,0
2006-07-03,38.579,40.404,38.579,40.404,62271,0
2006-07-05,40.196,40.196,38.77,38.883,85462,0
2006-07-06,38.977,40.093,38.929,40.055,90072,0
2006-07-07,39.845,39.894,39.035,39.346,55216,0
2006-07-10,39.184,39.194,38.543,38.75,69723,0
2006-07-11,38.675,38.741,37.994,38.741,77506,0
2006-07-12,38.543,38.684,37.342,37.38,63962,0
2006-07-13,37.428,37.531,36.173,36.614,62020,0
2006-07-14,36.484,36.484,35.594,36.163,75215,0
2006-07-17,35.858,36.173,35.434,35.897,95504,0
2006-07-18,35.905,36.066,33.573,34.431,165314,0
2006-07-19,34.328,38.429,34.328,37.776,170656,0
2006-07-20,37.75,37.75,36.076,36.173,96633,0
2006-07-21,35.945,36.359,34.451,34.64,83290,0
2006-07-24,34.724,35.963,34.567,35.877,81941,0
2006-07-25,35.698,36.89,35.594,36.368,74287,0
2006-07-26,36.227,36.634,34.915,35.34,71578,0
2006-07-27,35.397,36.095,34.752,34.838,64306,0
2006-07-28,34.954,36.057,34.954,35.935,56786,0
2006-07-31,35.509,35.963,35.187,35.785,87612,0
2006-08-01,35.388,35.99,35.027,35.707,63608,0
2006-08-02,35.945,35.945,34.461,35.424,129255,0
2006-08-03,34.973,37.124,33.742,36.604,97286,0
2006-08-04,36.832,37.304,33.732,34.14,117331,0
2006-08-07,33.732,34.159,32.636,32.846,116621,0
2006-08-08,32.807,33.516,31.702,31.758,113394,0
2006-08-09,32.125,32.495,31.684,31.824,116626,0
2006-08-10,31.675,32.345,31.17,31.957,90044,0
2006-08-11,31.937,32.856,31.529,32.646,71412,0
2006-08-14,33.196,33.196,32.192,32.326,102323,0
2006-08-15,32.364,32.674,31.937,32.646,96538,0
2006-08-16,32.646,32.75,32.219,32.703,140475,0
2006-08-17,33.449,33.497,32.683,33.326,123456,0
2006-08-18,33.554,33.554,32.976,33.166,80833,0
2006-08-21,33.232,33.751,32.986,33.478,82442,0
2006-08-22,33.545,35.509,33.336,35.368,160110,0
2006-08-23,35.388,35.461,34.479,34.771,129698,0
2006-08-24,34.705,35.584,34.489,34.489,93372,0
2006-08-25,34.402,35.084,34.402,34.705,61336,0
2006-08-28,34.829,35.197,34.489,34.973,67275,0
2006-08-29,35.187,35.963,34.622,35.945,92310,0
2006-08-30,36.066,36.181,35.538,35.915,55988,0
2006-08-31,36.076,36.701,35.698,36.154,86421,0
2006-09-01,36.264,37.002,36.255,36.359,58062,0
2006-09-05,36.274,36.898,36.009,36.255,63610,0
2006-09-06,35.98,36.332,35.084,35.397,122090,0
2006-09-07,35.177,35.415,34.518,34.622,36213,0
2006-09-08,34.838,35.064,34.612,34.667,48902,0
2006-09-11,34.421,34.696,34.355,34.479,68076,0
2006-09-12,34.594,35.244,34.47,34.934,51250,0
2006-09-13,34.479,35.293,34.479,35.274,70701,0
2006-09-14,35.111,35.388,34.81,35.217,61064,0
2006-09-15,35.471,36.558,35.388,35.945,198114,0
2006-09-18,36.396,36.396,34.714,35.036,61611,0
2006-09-19,34.944,35.264,34.254,34.905,103723,0
2006-09-20,35.264,35.746,35.008,35.444,48142,0
2006-09-21,35.707,35.707,34.79,34.905,49985,0
2006-09-22,34.781,34.781,34.393,34.594,49363,0
2006-09-25,34.508,34.973,34.328,34.964,79442,0
2006-09-26,35.017,35.321,34.8,35.224,65544,0
2006-09-27,34.954,35.169,34.925,35.141,80800,0
2006-09-28,35.121,35.34,34.944,35.044,61808,0
2006-09-29,35.141,35.15,34.79,34.867,129311,0
2006-10-02,34.733,34.876,34.319,34.431,89040,0
2006-10-03,34.338,35.471,34.338,35.15,32859,0
2006-10-04,35.121,35.867,35.036,35.803,57016,0
2006-10-05,35.736,37.361,35.736,37.295,140847,0
2006-10-06,37.021,37.768,36.359,37.75,55356,0
2006-10-09,37.672,38.741,37.598,38.41,139856,0
2006-10-10,38.222,38.675,38.222,38.363,74541,0
2006-10-11,38.269,38.741,38.079,38.589,87069,0
2006-10-12,38.694,38.91,38.514,38.91,75620,0
2006-10-13,38.816,38.929,38.476,38.825,82600,0
2006-10-16,38.986,39.488,38.627,39.373,51232,0
2006-10-17,38.977,39.13,38.401,38.694,37869,0
2006-10-18,38.845,39.628,38.363,39.496,73882,0
2006-10-19,39.289,40.148,39.289,40.025,85709,0
2006-10-20,40.158,40.263,39.298,39.421,54368,0
2006-10-23,39.402,40.595,39.204,40.102,104857,0
2006-10-24,39.855,40.045,39.628,40.045,27625,0
2006-10-25,39.865,40.585,39.373,40.015,46465,0
2006-10-26,40.178,40.97,39.269,40.811,36242,0
2006-10-27,40.555,41.33,40.015,40.148,49271,0
2006-10-30,39.875,40.188,38.995,39.591,114170,0
2006-10-31,39.658,39.875,38.166,38.666,88306,0
2006-11-01,38.429,38.883,37.541,37.672,109591,0
2006-11-02,39.223,40.538,38.278,40.356,134840,0
2006-11-03,40.585,42.748,40.422,42.417,206793,0
2006-11-06,42.521,43.446,42.436,43.258,124283,0
2006-11-07,42.048,42.679,40.97,42.576,345253,0
2006-11-08,42.284,42.936,42.237,42.936,66733,0
2006-11-09,42.89,42.946,42.331,42.521,69740,0
2006-11-10,42.427,42.99,42.179,42.557,199042,0
2006-11-13,42.494,43.417,42.427,43.258,127091,0
2006-11-14,43.397,43.397,42.284,42.758,125044,0
2006-11-15,42.615,43.36,42.397,43.287,55421,0
2006-11-16,43.417,43.417,42.35,43.097,148236,0
2006-11-17,43.097,43.397,42.651,43.387,56948,0
2006-11-20,43.221,44.477,43.058,44.382,145500,0
2006-11-21,43.995,44.732,43.995,44.607,102635,0
2006-11-22,44.552,44.751,43.957,44.277,143845,0
2006-11-24,43.947,44.41,43.947,44.125,8216,0
2006-11-27,44.08,44.08,41.718,42.087,146551,0
2006-11-28,41.801,42.407,40.675,41.402,120878,0
2006-11-29,41.727,42.17,41.246,41.559,72450,0
2006-11-30,41.462,42.853,41.255,42.331,94676,0
2006-12-01,42.369,42.521,41.412,42.521,76354,0
2006-12-04,42.605,43.068,42.247,42.669,58404,0
2006-12-05,42.908,43.561,42.679,43.221,43433,0
2006-12-06,43.078,43.767,43.078,43.561,45886,0
2006-12-07,43.682,43.682,42.834,42.89,36171,0
2006-12-08,42.651,43.212,42.455,43.01,35176,0
2006-12-11,42.863,42.898,42.228,42.503,53508,0
2006-12-12,42.436,42.824,42.17,42.699,40780,0
2006-12-13,42.863,43.087,42.189,42.863,51180,0
2006-12-14,42.863,43.268,42.709,42.973,66040,0
2006-12-15,43.078,43.287,42.643,43.097,137845,0
2006-12-18,43.193,43.193,42.369,42.824,65568,0
2006-12-19,42.767,43.058,42.474,42.758,95074,0
2006-12-20,42.898,43.36,42.566,42.785,67696,0
2006-12-21,42.963,42.963,42.266,42.595,95394,0
2006-12-22,42.503,43.295,42.218,42.455,104793,0
2006-12-26,42.293,43.058,42.218,42.719,95983,0
2006-12-27,42.898,43.028,42.521,42.926,60884,0
2006-12-28,42.805,42.99,42.595,42.719,64330,0
2006-12-29,42.785,43.136,42.494,42.566,74108,0
2007-01-03,42.981,42.99,42.142,42.474,99335,0
2007-01-04,42.407,43.35,42.407,42.824,66205,0
2007-01-05,42.566,42.843,42.142,42.369,66604,0
2007-01-08,42.303,42.834,42.142,42.407,45801,0
2007-01-09,42.643,42.873,42.237,42.728,40850,0
2007-01-10,42.576,43.231,42.576,43.01,53648,0
2007-01-11,43.078,44.769,43.018,44.497,90220,0
2007-01-12,44.382,44.685,43.551,44.239,42368,0
2007-01-16,44.523,44.523,43.277,43.505,60548,0
2007-01-17,43.277,43.785,43,43.087,46696,0
2007-01-18,43.01,43.287,42.35,42.512,90323,0
2007-01-19,42.387,42.767,42.237,42.624,47907,0
2007-01-22,42.679,42.99,42.387,42.624,42392,0
2007-01-23,42.54,43.305,42.436,42.758,25668,0
2007-01-24,42.99,43.36,42.494,43.24,37832,0
2007-01-25,43.268,43.305,42.557,42.834,72216,0
2007-01-26,42.679,43.637,42.585,43.486,41157,0
2007-01-29,42.881,43.407,42.576,43.202,39487,0
2007-01-30,43.202,43.825,42.898,43.776,29807,0
2007-01-31,43.58,43.692,42.576,43.277,65185,0
2007-02-01,43.436,43.834,43.36,43.618,40309,0
2007-02-02,43.909,44.533,43.476,43.728,63606,0
2007-02-05,43.513,43.747,43.117,43.466,34382,0
2007-02-06,43.58,43.987,43.397,43.654,47319,0
2007-02-07,43.637,43.776,43.136,43.737,31048,0
2007-02-08,43.486,44.336,43.368,44.154,43581,0
2007-02-09,44.042,44.042,43,43.136,51255,0
2007-02-12,43.117,43.164,42.484,42.758,91520,0
2007-02-13,42.824,43.36,42.689,42.767,60208,0
2007-02-14,42.719,43.637,42.719,43.107,60767,0
2007-02-15,43.193,43.513,42.651,42.728,35779,0
2007-02-16,42.728,44.675,42.312,44.533,101713,0
2007-02-20,44.703,47.001,44.41,46.886,148075,0
2007-02-21,46.914,47.358,46.612,47.178,77726,0
2007-02-22,46.838,50.761,46.838,48.934,243091,0
2007-02-23,49.023,51.564,49.013,50.806,179234,0
2007-02-26,50.751,51.403,50.011,50.371,134731,0
2007-02-27,49.061,49.719,48.237,48.399,174551,0
2007-02-28,48.257,49.559,47.047,48.408,112589,0
2007-03-01,47.566,48.001,46.82,47.349,116214,0
2007-03-02,47.073,47.245,46.279,46.338,92992,0
2007-03-05,46.348,46.895,45.147,45.659,126137,0
2007-03-06,45.979,47.245,45.659,47.217,153940,0
2007-03-07,47.236,47.236,45.828,46.149,145533,0
2007-03-08,46.621,47.15,46.309,46.763,54858,0
2007-03-09,47.14,48.161,46.991,47.68,86491,0
2007-03-12,47.265,48.218,47.265,48.218,93235,0
2007-03-13,48.094,48.518,46.279,46.348,189365,0
2007-03-14,46.223,46.857,44.542,46.848,172147,0
2007-03-15,46.848,48.133,46.526,48.031,108896,0
2007-03-16,48.021,48.664,47.643,48.303,182032,0
2007-03-19,48.664,49.09,48.133,48.906,87395,0
2007-03-20,48.973,49.615,48.964,49.542,133696,0
2007-03-21,49.643,50.39,49.146,50.261,87790,0
2007-03-22,50.333,50.333,49.487,49.893,64384,0
2007-03-23,50.06,50.06,49.495,49.779,37142,0
2007-03-26,49.69,49.69,48.849,48.934,45044,0
2007-03-27,48.878,49.071,48.74,48.785,68932,0
2007-03-28,48.664,49.615,48.518,49.534,206833,0
2007-03-29,49.845,49.845,48.906,49.229,85120,0
2007-03-30,49.2,49.209,48.416,48.795,99571,0
2007-04-02,48.777,49.577,48.624,48.749,90438,0
2007-04-03,48.831,49.681,48.831,49.534,65404,0
2007-04-04,49.671,49.671,49.042,49.238,44438,0
2007-04-05,49.322,49.552,47.737,49.238,65032,0
2007-04-09,49.219,49.219,48.472,48.944,56451,0
2007-04-10,48.841,49.172,48.472,48.915,29625,0
2007-04-11,48.888,49.172,48.721,48.868,44796,0
2007-04-12,48.644,49.681,48.615,49.559,29498,0
2007-04-13,49.43,49.625,49.182,49.625,132629,0
2007-04-16,49.69,50.863,49.661,50.505,73842,0
2007-04-17,50.647,50.853,50.089,50.343,43376,0
2007-04-18,50.204,50.333,49.787,49.884,32847,0
2007-04-19,49.552,49.797,48.803,49.41,62802,0
2007-04-20,50.05,51.261,49.643,50.629,93963,0
2007-04-23,50.353,51.704,50.27,51.044,65612,0
2007-04-24,51.035,51.035,50.089,50.316,98027,0
2007-04-25,50.532,50.638,50.021,50.325,110487,0
2007-04-26,50.136,50.638,49.929,50.638,82807,0
2007-04-27,50.316,50.629,49.984,50.261,49471,0
2007-04-30,50.242,50.242,49.136,49.2,86600,0
2007-05-01,49.051,49.552,48.712,49.071,50160,0
2007-05-02,48.795,50.098,48.615,49.596,76043,0
2007-05-03,49.42,49.514,46.782,48.303,305362,0
2007-05-04,48.313,48.702,48.077,48.702,76761,0
2007-05-07,48.759,48.888,48.141,48.313,107749,0
2007-05-08,48.001,48.049,46.792,47.509,174277,0
2007-05-09,47.112,47.255,46.687,47.236,113262,0
2007-05-10,47.037,47.037,45.402,45.421,197339,0
2007-05-11,45.496,46.612,45.015,46.385,104570,0
2007-05-14,46.159,46.697,45.678,46.677,191808,0
2007-05-15,46.536,47.011,45.798,45.92,149110,0
2007-05-16,45.94,46.178,45.61,45.686,135954,0
2007-05-17,45.64,45.808,45.128,45.458,109194,0
2007-05-18,45.516,45.591,45.232,45.347,55968,0
2007-05-21,45.421,46.064,45.262,45.828,66985,0
2007-05-22,45.873,46.008,45.421,45.591,52469,0
2007-05-23,45.706,45.706,44.891,44.947,107545,0
2007-05-24,44.891,45.166,43.805,44.071,123430,0
2007-05-25,44.173,44.675,44.042,44.41,112326,0
2007-05-29,44.43,44.884,44.249,44.467,146429,0
2007-05-30,43.977,44.769,43.89,44.637,214662,0
2007-05-31,44.694,45.357,44.487,45.175,161152,0
2007-06-01,45.28,45.969,45.28,45.402,174350,0
2007-06-04,45.242,45.262,44.694,45.138,48897,0
2007-06-05,44.891,45.175,44.655,44.769,177642,0
2007-06-06,44.42,44.504,43.702,44.364,116647,0
2007-06-07,44.014,44.459,43.795,44.41,108058,0
2007-06-08,44.108,44.891,43.919,44.788,104351,0
2007-06-11,44.598,45.062,44.222,44.891,138069,0
2007-06-12,44.741,44.808,43.873,44.41,88161,0
2007-06-13,44.45,44.967,44.154,44.911,109245,0
2007-06-14,44.826,46.111,44.788,44.866,87385,0
2007-06-15,45.571,46.753,45.118,46.223,155659,0
2007-06-18,46.159,46.299,44.866,45.828,111561,0
2007-06-19,45.533,45.979,44.891,45.847,118766,0
2007-06-20,45.542,46.018,44.884,44.947,151533,0
2007-06-21,44.769,44.866,43.815,44.637,74255,0
2007-06-22,44.44,44.732,43.815,44.43,314262,0
2007-06-25,44.125,44.514,43.785,44.154,120022,0
2007-06-26,44.249,44.504,43.609,44.202,185313,0
2007-06-27,44.125,44.542,43.561,44.336,112119,0
2007-06-28,44.145,45.478,44.145,45.338,95379,0
2007-06-29,45.357,45.64,44.316,44.43,103229,0
2007-07-02,44.552,44.598,43.919,44.372,132483,0
2007-07-03,44.249,44.523,44.239,44.372,29492,0
2007-07-05,44.306,44.533,43.967,44.222,67060,0
2007-07-06,44.108,45.338,44.108,44.987,38626,0
2007-07-09,44.751,45.205,44.41,44.45,67479,0
2007-07-10,44.125,44.267,43.938,44.145,100435,0
2007-07-11,43.938,44.459,43.938,44.372,99900,0
2007-07-12,44.504,45.65,44.504,45.298,75349,0
2007-07-13,45.101,45.873,44.627,45.669,50006,0
2007-07-16,45.686,45.715,45.118,45.429,68651,0
2007-07-17,45.412,46.555,45.412,46.318,81836,0
2007-07-18,45.969,46.102,45.28,45.92,81755,0
2007-07-19,46.083,47.339,45.525,46.641,97696,0
2007-07-20,46.536,47.236,45.95,47.092,139336,0
2007-07-23,46.924,47.397,46.724,47.065,79101,0
2007-07-24,46.697,47.245,46.064,46.385,145200,0
2007-07-25,46.545,46.545,45.762,46.188,156382,0
2007-07-26,45.686,47.556,45.213,46.697,235754,0
2007-07-27,46.424,47.217,46.028,46.526,104799,0
2007-07-30,46.394,46.763,45.828,46.498,118841,0
2007-07-31,46.433,47.283,46.197,46.279,116145,0
2007-08-01,46.008,47.057,45.205,46.215,161283,0
2007-08-02,47.756,57.969,47.756,55.446,832884,0
2007-08-03,53.974,56.497,53.829,55.533,284096,0
2007-08-06,56.022,59.312,55.275,58.935,447535,0
2007-08-07,57.808,61.134,56.212,60.304,508111,0
2007-08-08,59.529,63.461,59.501,61.105,394226,0
2007-08-09,61.041,61.418,59.104,60.908,290729,0
2007-08-10,60.201,60.22,55.994,56.665,370811,0
2007-08-13,58.584,59.529,55.117,56.448,287842,0
2007-08-14,56.73,56.817,54.806,54.813,203580,0
2007-08-15,54.624,55.533,53.821,54.105,181154,0
2007-08-16,53.773,55.957,53.415,55.901,262281,0
2007-08-17,58.205,60.472,57.356,58.793,372613,0
2007-08-20,58.945,60.454,57.874,60.009,176248,0
2007-08-21,60.201,60.277,58.214,59.633,149166,0
2007-08-22,60.425,60.851,58.327,59.114,135743,0
2007-08-23,59.633,61.041,58.604,59.613,178985,0
2007-08-24,59.501,60.54,59.368,60.314,64876,0
2007-08-27,59.879,59.981,58.621,59.472,183929,0
2007-08-28,58.629,59.678,58.442,58.472,81764,0
2007-08-29,58.925,59.358,58.065,59.055,141725,0
2007-08-30,58.318,60.502,58.214,60.286,139588,0
2007-08-31,60.908,61.418,59.954,60.966,109386,0
2007-09-04,60.637,60.637,59.149,59.652,83358,0
2007-09-05,59.149,59.755,58.877,59.377,91106,0
2007-09-06,59.688,60.286,58.793,59.141,86499,0
2007-09-07,58.584,58.594,57.582,57.582,102238,0
2007-09-10,58.065,58.065,56.232,57.205,67086,0
2007-09-11,57.439,57.903,56.968,57.64,116787,0
2007-09-12,57.535,58.793,56.617,58.695,136602,0
2007-09-13,58.915,60.736,58.214,59.293,155873,0
2007-09-14,58.556,59.33,57.789,59.236,62576,0
2007-09-17,58.83,59.008,57.401,57.506,189053,0
2007-09-18,57.761,59.51,57.109,59.452,85369,0
2007-09-19,59.831,60.444,59.52,60.066,94805,0
2007-09-20,59.831,59.831,58.507,58.537,65182,0
2007-09-21,59.008,59.008,57.166,57.356,168666,0
2007-09-24,57.356,58.384,56.608,56.74,158197,0
2007-09-25,56.608,58.576,55.853,58.214,132801,0
2007-09-26,58.638,60.378,58.187,60.314,143028,0
2007-09-27,60.463,61.834,58.877,58.925,135932,0
2007-09-28,58.99,60.123,57.716,58.017,103246,0
2007-10-01,58.111,60.569,58.111,60.569,127635,0
2007-10-02,60.746,61.418,59.726,61.418,107442,0
2007-10-03,61.399,61.399,60.304,61.105,72149,0
2007-10-04,61.229,66.096,61.22,65.842,494753,0
2007-10-05,66.937,67.436,64.253,65.159,223528,0
2007-10-08,65.594,67.787,65.169,67.428,136365,0
2007-10-09,67.619,67.881,66.464,67.277,140250,0
2007-10-10,66.889,69.204,66.889,69.033,257963,0
2007-10-11,69.156,70.271,67.749,68.535,219797,0
2007-10-12,68.544,69.745,67.049,69.63,117620,0
2007-10-15,69.63,69.891,68.137,69.128,227233,0
2007-10-16,68.666,68.759,67.315,67.315,129006,0
2007-10-17,68.09,68.732,66.955,68.033,192838,0
2007-10-18,67.891,68.356,64.915,68.346,163628,0
2007-10-19,68.346,68.561,64.235,64.518,155939,0
2007-10-22,63.515,67.418,62.988,66.814,219748,0
2007-10-23,67.739,68.336,66.049,68.22,121257,0
2007-10-24,67.843,68.051,65.33,66.52,156171,0
2007-10-25,66.69,67.988,65.823,67.777,177950,0
2007-10-26,68.277,70.338,67.758,70.197,152822,0
2007-10-29,70.141,70.867,68.788,69.96,132347,0
2007-10-30,69.792,70.169,67.381,69.024,157470,0
2007-10-31,68.969,70.348,66.105,70.318,198366,0
2007-11-01,70.318,71.575,65.368,67.183,285174,0
2007-11-02,68.837,69.998,66.616,69.818,220289,0
2007-11-05,69.015,69.601,68.505,69.44,181537,0
2007-11-06,69.337,70.942,68.487,70.942,212536,0
2007-11-07,70.132,71.066,69.073,69.175,129332,0
2007-11-08,69.204,70.744,67.843,69.505,158707,0
2007-11-09,68.42,68.42,65.492,65.86,160052,0
2007-11-12,65.246,66.24,64.072,64.782,165151,0
2007-11-13,64.83,67.002,63.599,66.833,184826,0
2007-11-14,67.532,68.356,66.409,66.889,121262,0
2007-11-15,66.833,67.636,65.492,66.161,134490,0
2007-11-16,66.142,68.07,65.387,68.042,215950,0
2007-11-19,67.267,68.636,66.38,68.268,164304,0
2007-11-20,68.119,70.177,68.119,70.169,206956,0
2007-11-21,69.223,69.44,67.173,67.675,170717,0
2007-11-23,68.033,68.366,67.088,67.41,84947,0
2007-11-26,67.305,69.27,67.305,68.4,292391,0
2007-11-27,68.336,70.281,67.824,69.63,141043,0
2007-11-28,69.921,72.274,69.44,71.895,228064,0
2007-11-29,72.274,72.916,70.915,72.844,131811,0
2007-11-30,75.072,77.699,74.646,76.867,390317,0
2007-12-03,76.915,78.089,75.072,75.222,227866,0
2007-12-04,74.563,76.585,73.948,75.79,448085,0
2007-12-05,76.283,77.596,72.835,74.373,284378,0
2007-12-06,74.079,76.933,74.079,76.442,237954,0
2007-12-07,76.509,77.388,75.13,76.499,128976,0
2007-12-10,76.384,77.801,75.102,76.632,310174,0
2007-12-11,76.677,80.789,76.122,76.906,223029,0
2007-12-12,77.974,79.06,75.46,76.103,308135,0
2007-12-13,75.299,75.299,72.513,74.221,268145,0
2007-12-14,73.646,74.173,72.633,72.827,186629,0
2007-12-17,72.758,72.777,70.491,70.763,195753,0
2007-12-18,71.102,72.54,69.27,71.188,240247,0
2007-12-19,70.717,71.992,69.562,70.726,193668,0
2007-12-20,71.603,71.841,69.941,71.603,166405,0
2007-12-21,72.787,75.479,72.55,74.402,366546,0
2007-12-24,75.338,77.047,75.166,76.366,119917,0
2007-12-26,75.423,76.811,74.743,76.394,122689,0
2007-12-27,76.489,76.489,72.399,72.728,116503,0
2007-12-28,73.777,74.6,72.681,73.324,73989,0
2007-12-31,73.213,74.893,71.812,73.467,89513,0
2008-01-02,72.576,73.524,70.688,71.662,238866,0
2008-01-03,71.662,72.331,70.565,71.72,362399,0
2008-01-04,70.717,71.794,70.16,71.076,269149,0
2008-01-07,71.076,71.102,68.248,68.636,191104,0
2008-01-08,68.307,69.469,65.981,66.19,276452,0
2008-01-09,65.906,66.161,63.471,64.896,335335,0
2008-01-10,64.963,65.321,63.347,64.963,396866,0
2008-01-11,63.83,65.179,63.157,64.28,248587,0
2008-01-14,65.226,65.302,63.667,64.346,184108,0
2008-01-15,63.479,64.356,62.591,62.873,219265,0
2008-01-16,62.581,63.045,60.549,61.892,229978,0
2008-01-17,61.892,62.465,57.716,58.677,312006,0
2008-01-18,58.638,61.409,58.169,58.773,241949,0
2008-01-22,56.694,58.576,56.665,56.996,231993,0
2008-01-23,55.079,60.019,54.842,58.725,357582,0
2008-01-24,59.283,61.513,59.265,59.793,290491,0
2008-01-25,60.152,60.444,58.187,58.753,122743,0
2008-01-28,58.594,59.917,57.401,59.452,233805,0
2008-01-29,59.472,59.472,57.649,58.498,177215,0
2008-01-30,58.187,60.908,57.799,60.237,282320,0
2008-01-31,59.377,62.723,59.149,62.409,283261,0
2008-02-01,62.751,63.609,61.465,62.098,126182,0
2008-02-04,62.05,63.405,61.38,63.016,151370,0
2008-02-05,61.654,63.638,59.981,60.076,145990,0
2008-02-06,60.663,60.663,59.199,59.405,194933,0
2008-02-07,58.954,60.841,58.945,60.645,191079,0
2008-02-08,60.617,61.551,59.926,60.726,214121,0
2008-02-11,60.511,60.511,59.199,60.181,122769,0
2008-02-12,60.247,60.472,59.216,60.267,202904,0
2008-02-13,60.795,65.038,60.795,63.949,308295,0
2008-02-14,63.968,63.968,61.674,62.202,183869,0
2008-02-15,61.787,62.978,61.608,62.814,169798,0
2008-02-19,64.479,65.187,62.834,63.385,199167,0
2008-02-20,63.405,63.968,62.212,63.968,235390,0
2008-02-21,63.958,64.045,62.07,62.475,227834,0
2008-02-22,60.986,61.059,57.969,60.057,588944,0
2008-02-25,60.057,61.003,59.265,60.521,357716,0
2008-02-26,60.946,63.763,60.549,63.119,229624,0
2008-02-27,63.119,63.119,61.664,62.108,241797,0
2008-02-28,61.192,62.695,60.755,62.372,230989,0
2008-02-29,62.353,62.677,61.418,61.599,191325,0
2008-03-03,61.418,61.418,59.472,60.454,215055,0
2008-03-04,59.945,61.571,59.623,60.181,235650,0
2008-03-05,60.597,60.841,59.557,60.617,127138,0
2008-03-06,60.369,61.418,59.603,59.698,318957,0
2008-03-07,59.065,59.793,56.903,57.591,355130,0
2008-03-10,57.166,57.449,55.654,55.994,208230,0
2008-03-11,57.458,58.82,57.205,58.365,218401,0
2008-03-12,58.811,58.811,56.099,56.429,340275,0
2008-03-13,55.486,59.557,55.312,59.339,308672,0
2008-03-14,59.576,59.576,55.682,56.836,230656,0
2008-03-17,55.654,56.913,54.806,55.456,165344,0
2008-03-18,56.886,59.131,56.685,58.576,141410,0
2008-03-19,58.945,60.181,57.761,57.761,107004,0
2008-03-20,58.424,59.339,56.675,58.99,323617,0
2008-03-24,59.415,62.814,59.293,62.362,200827,0
2008-03-25,62.62,62.806,60.841,61.608,124942,0
2008-03-26,61.418,61.475,59.348,60.482,191981,0
2008-03-27,60.672,60.709,57.979,58.084,157809,0
2008-03-28,58.055,58.517,57.497,58.017,154767,0
2008-03-31,57.78,58.537,57.205,57.969,145778,0
2008-04-01,58.517,62.648,58.13,62.174,323255,0
2008-04-02,62.281,64.47,61.041,63.157,243548,0
2008-04-03,62.713,63.515,62.362,62.723,178919,0
2008-04-04,62.941,62.941,60.415,61.541,306497,0
2008-04-07,62.098,62.098,60.755,60.815,82635,0
2008-04-08,60.607,61.428,60.444,61.258,134177,0
2008-04-09,61.456,61.674,59.312,59.746,127840,0
2008-04-10,59.501,60.463,58.472,59.425,101439,0
2008-04-11,58.84,58.896,57.63,57.827,65565,0
2008-04-14,57.827,57.874,55.825,56.061,183167,0
2008-04-15,55.93,56.856,53.586,53.858,273810,0
2008-04-16,54.285,54.915,53.906,54.188,224784,0
2008-04-17,54.142,54.178,52.386,52.67,184182,0
2008-04-18,53.67,54.806,53.206,53.624,187663,0
2008-04-21,53.576,53.737,52.441,52.782,128708,0
2008-04-22,52.563,52.563,50.713,51.591,316297,0
2008-04-23,51.912,53.49,51.231,53.244,158064,0
2008-04-24,53.48,55.466,52.718,54.546,238310,0
2008-04-25,55.331,55.738,54.352,54.711,146905,0
2008-04-28,55.041,55.275,54.417,54.741,146603,0
2008-04-29,55.001,55.351,54.352,55.275,166029,0
2008-04-30,55.331,55.738,54.456,54.787,110218,0
2008-05-01,57.988,57.988,55.948,56.665,287978,0
2008-05-02,61.361,69.514,61.249,67.881,1243695,0
2008-05-05,68.109,71.273,66.588,71.066,590318,0
2008-05-06,69.063,70.867,68.675,70.84,444565,0
2008-05-07,70.565,72.709,70.565,71.528,314753,0
2008-05-08,71.207,71.34,68.675,69.802,375152,0
2008-05-09,69.242,71.51,68.374,69.828,386200,0
2008-05-12,69.81,70.753,68.277,69.677,433007,0
2008-05-13,69.64,70.132,69.024,69.979,129747,0
2008-05-14,69.969,70.16,68.997,69.242,172558,0
2008-05-15,69.091,69.252,68.307,68.714,135019,0
2008-05-16,69.063,69.611,66.729,69.479,207610,0
2008-05-19,70.271,70.717,68.788,68.798,142042,0
2008-05-20,69.755,69.755,67.361,68.268,108033,0
2008-05-21,68.714,68.769,66.284,66.862,79804,0
2008-05-22,67.049,68.033,65.689,66.086,157055,0
2008-05-23,65.642,66.142,64.575,65.123,89981,0
2008-05-27,66.25,66.7,64.782,66.321,101088,0
2008-05-28,66.38,66.569,65.368,66.01,84628,0
2008-05-29,65.689,69.185,65.689,67.891,159939,0
2008-05-30,68.4,68.44,66.151,67.041,176166,0
2008-06-02,68.346,68.346,64.953,66.351,236946,0
2008-06-03,66.785,67.277,65.454,66.096,190640,0
2008-06-04,65.425,65.944,64.981,65.463,194861,0
2008-06-05,65.944,67.562,65.86,67.562,132238,0
2008-06-06,66.984,67.948,65.603,66,195925,0
2008-06-09,66.37,67.041,65.454,65.898,129014,0
2008-06-10,65.272,66.569,64.791,66.114,137457,0
2008-06-11,66.569,66.598,63.968,64.876,194669,0
2008-06-12,65.197,65.88,64.612,65.33,106822,0
2008-06-13,66.142,70.744,65.529,70.444,450000,0
2008-06-16,70.318,70.328,68.1,69.911,167898,0
2008-06-17,69.745,70.205,68.561,69.677,124370,0
2008-06-18,69.053,69.988,68.883,69.27,156885,0
2008-06-19,69.233,69.921,68.4,69.166,181217,0
2008-06-20,68.759,69.882,68.08,69.147,227367,0
2008-06-23,69.45,69.488,68.155,68.656,155955,0
2008-06-24,68.277,69.347,67.862,67.938,146677,0
2008-06-25,67.833,70.007,66.68,69.261,171830,0
2008-06-26,68.685,69.194,67.041,68.317,264444,0
2008-06-27,68.307,69.725,66.39,69.534,1537421,0
2008-06-30,69.792,69.921,68.033,68.06,176308,0
2008-07-01,67.599,67.599,64.99,66.132,279159,0
2008-07-02,66.142,66.284,64.394,64.612,211310,0
2008-07-03,64.441,64.595,61.949,63.676,158847,0
2008-07-07,63.299,65.009,61.571,63.026,276389,0
2008-07-08,62.668,64.13,60.851,63.102,245899,0
2008-07-09,63.93,63.93,61.183,61.541,162275,0
2008-07-10,61.277,61.277,59.377,60.398,164210,0
2008-07-11,60.009,60.369,58.773,60.277,130315,0
2008-07-14,60.472,60.472,58.13,58.867,158523,0
2008-07-15,58.262,59.055,56.712,57.988,223496,0
2008-07-16,57.516,59.283,57.128,59.075,212810,0
2008-07-17,59.094,61.409,58.962,60.53,246523,0
2008-07-18,60.824,61.674,59.717,60.314,90011,0
2008-07-21,60.085,61.681,59.52,60.463,162129,0
2008-07-22,59.529,60.986,59.51,60.986,156195,0
2008-07-23,61.521,63.174,60.53,62.38,174905,0
2008-07-24,63.083,63.667,59.501,60,168919,0
2008-07-25,60.472,61.258,59.501,59.991,101073,0
2008-07-28,59.491,60.815,58.877,59.008,120281,0
2008-07-29,58.783,60.765,58.783,60.672,114440,0
2008-07-30,60.237,61.069,58.254,60.104,193893,0
2008-07-31,61.418,61.418,57.753,59.491,212429,0
2008-08-01,64.15,64.981,58.793,61.069,659918,0
2008-08-04,60.028,61.418,59.576,60.425,209158,0
2008-08-05,61.361,62.475,60.201,62.346,278008,0
2008-08-06,62.362,62.485,61.049,61.863,147273,0
2008-08-07,60.314,61.183,59.189,59.869,200413,0
2008-08-08,60.228,63.119,60.162,61.911,193259,0
2008-08-11,61.315,64.245,60.833,63.83,199360,0
2008-08-12,64.092,64.102,60.918,61.72,174105,0
2008-08-13,61.834,62.561,60.617,61.521,150863,0
2008-08-14,61.077,61.854,60.331,61.249,153781,0
2008-08-15,61.599,63.357,60.415,62.524,186499,0
2008-08-18,62.262,62.262,60.569,61.097,100051,0
2008-08-19,60.805,61.418,58.773,59.405,128583,0
2008-08-20,59.803,61.418,58.962,60.191,127243,0
2008-08-21,59.491,60.755,59.208,59.396,415796,0
2008-08-22,60.028,61.305,60.028,60.946,110615,0
2008-08-25,61.144,61.144,59.594,59.888,101433,0
2008-08-26,60.22,60.22,59.104,59.501,69400,0
2008-08-27,59.935,60.87,59.179,60.597,142485,0
2008-08-28,60.645,62.409,59.803,61.438,146490,0
2008-08-29,61.409,62.63,60.549,61.71,129370,0
2008-09-02,62.883,64.431,61.825,62.96,588044,0
2008-09-03,62.554,64.538,62.554,63.676,435946,0
2008-09-04,63.461,63.479,61.571,62.731,209647,0
2008-09-05,62.751,62.902,61.202,62.429,146926,0
2008-09-08,63.628,64.235,62.429,62.883,194477,0
2008-09-09,62.912,63.431,60.048,60.181,232711,0
2008-09-10,59.991,60.407,58.82,58.82,184403,0
2008-09-11,57.865,58.695,57.195,58.584,207695,0
2008-09-12,58.424,59.141,57.883,58.027,148748,0
2008-09-15,56.75,57.329,56.08,56.75,235761,0
2008-09-16,56.232,57.439,54.992,56.013,156201,0
2008-09-17,55.835,55.835,52.913,53.001,219655,0
2008-09-18,53.049,54.806,50.713,54.595,453134,0
2008-09-19,55.748,60.295,55.748,58.327,250894,0
2008-09-22,59.52,60.472,54.362,56.694,110646,0
2008-09-23,55.561,57.252,54.344,56.458,120617,0
2008-09-24,55.579,56.694,53.763,54.178,64335,0
2008-09-25,54.059,56.895,52.961,56.363,111470,0
2008-09-26,54.352,55.702,53.216,53.858,47434,0
2008-09-29,53.858,53.858,49.605,51.102,66260,0
2008-09-30,50.505,54.605,49.797,52.413,119252,0
2008-10-01,51.875,56.694,51.157,56.694,155095,0
2008-10-02,56.694,56.758,53.5,54.123,63496,0
2008-10-03,58.452,58.452,54.178,56.232,84273,0
2008-10-06,54.585,54.614,50.175,50.298,226870,0
2008-10-07,50.552,52.359,48.664,50.175,152433,0
2008-10-08,53.689,53.803,50.079,51.971,212730,0
2008-10-09,53.66,53.821,45.873,46.348,279977,0
2008-10-10,44.911,45.901,42.124,43.637,358680,0
2008-10-13,49.43,51.573,43.476,46.848,148500,0
2008-10-14,47.358,49.118,45.883,46.603,184573,0
2008-10-15,47.027,47.236,43.654,44.703,226824,0
2008-10-16,45.989,46.223,43.018,45.347,191447,0
2008-10-17,43.987,49.013,43.987,48.702,415213,0
2008-10-20,48.712,52.206,47.727,51.912,260312,0
2008-10-21,50.834,51.753,49.042,50.079,316895,0
2008-10-22,49.653,49.739,47.245,47.746,432070,0
2008-10-23,48.189,48.189,42.728,44.826,428341,0
2008-10-24,42.521,42.566,40.298,40.545,400150,0
2008-10-27,39.752,40.821,38.297,38.703,513679,0
2008-10-28,39.213,39.213,36.444,37.871,416483,0
2008-10-29,37.796,38.684,35.688,36.89,547120,0
2008-10-30,37.994,38.504,36.974,37.608,437691,0
2008-10-31,32.286,35.603,29.121,35.378,1187311,0
2008-11-03,35.293,35.293,32.173,33.109,825678,0
2008-11-04,33.809,34.498,32.713,33.836,287201,0
2008-11-05,33.071,34.186,33.071,33.564,354774,0
2008-11-06,32.986,33.109,31.637,31.795,384145,0
2008-11-07,31.758,33.099,31.219,31.841,336146,0
2008-11-10,32.77,32.77,29.944,30.039,293777,0
2008-11-11,29.594,30.692,29.451,30.18,289530,0
2008-11-12,29.527,30.644,29.527,30.141,341815,0
2008-11-13,30.72,30.747,28.857,30.739,451103,0
2008-11-14,30.472,30.472,28.537,28.567,208430,0
2008-11-17,28.639,28.639,27.732,28.007,299650,0
2008-11-18,27.581,28.547,27.411,28.112,358723,0
2008-11-19,27.798,27.847,26.288,26.288,381336,0
2008-11-20,26.288,26.693,24.617,24.673,333310,0
2008-11-21,24.803,26.712,24.357,26.523,404630,0
2008-11-24,26.457,28.489,25.967,28.394,304592,0
2008-11-25,28.489,28.734,27.658,28.537,371097,0
2008-11-26,28.15,30.237,28.112,30.114,279589,0
2008-11-28,30.227,30.426,29.547,30.426,128556,0
2008-12-01,30.247,30.247,28.243,28.422,360279,0
2008-12-02,28.489,28.649,27.223,28.489,437196,0
2008-12-03,28.12,30.322,28.112,30.284,293438,0
2008-12-04,29.388,30.237,28.819,29.273,437677,0
2008-12-05,28.819,30.237,28.366,30.237,406271,0
2008-12-08,30.711,32.08,29.764,31.693,367199,0
2008-12-09,31.409,32.827,30.294,32.411,304533,0
2008-12-10,32.449,32.883,31.392,31.559,337590,0
2008-12-11,31.179,32.052,29.055,29.321,268574,0
2008-12-12,28.547,29.527,28.348,29.073,177602,0
2008-12-15,29.009,30.17,28.403,28.809,230042,0
2008-12-16,28.866,29.736,28.196,29.642,316115,0
2008-12-17,30.104,31.372,29.537,31.229,405699,0
2008-12-18,31.693,31.758,30.284,30.662,240418,0
2008-12-19,30.634,32.125,30.634,32.125,411530,0
2008-12-22,31.588,31.859,30.945,31.549,269735,0
2008-12-23,31.519,32.421,30.812,30.916,283746,0
2008-12-24,31.124,31.578,30.965,31.294,113346,0
2008-12-26,31.721,31.721,31.179,31.627,87197,0
2008-12-29,31.749,32.016,30.73,31.665,136195,0
2008-12-30,31.598,32.93,31.189,32.846,181687,0
2008-12-31,33.062,34.186,32.837,33.545,189946,0
2009-01-02,33.516,35.244,33.206,34.925,241509,0
2009-01-05,35.187,35.234,34.281,35.177,249537,0
2009-01-06,35.388,36.181,35.368,35.935,178839,0
2009-01-07,35.935,36.474,35.434,36.145,187325,0
2009-01-08,35.858,36.018,35.471,35.915,263871,0
2009-01-09,35.776,36.018,34.631,34.752,116434,0
2009-01-12,34.586,34.696,33.573,33.667,213775,0
2009-01-13,33.326,34.29,33.318,33.886,112137,0
2009-01-14,33.751,33.799,32.364,32.656,111178,0
2009-01-15,33.215,33.215,31.693,32.374,233455,0
2009-01-16,32.485,32.78,31.656,32.296,166871,0
2009-01-20,32.476,32.598,31.179,31.189,161437,0
2009-01-21,32.115,33.137,31.5,33.005,226488,0
2009-01-22,32.846,33.176,31.617,32.513,191379,0
2009-01-23,31.712,32.976,31.438,32.846,144674,0
2009-01-26,32.666,33.846,32.666,32.976,119058,0
2009-01-27,33.005,33.969,32.742,33.373,120356,0
2009-01-28,33.516,33.941,33.309,33.779,185654,0
2009-01-29,33.696,33.846,32.837,32.837,88270,0
2009-01-30,33.071,33.071,32.618,32.76,169976,0
2009-02-02,32.457,33.081,32.421,32.837,194656,0
2009-02-03,32.76,33.391,32.598,32.856,123196,0
2009-02-04,32.837,33.062,32.374,32.788,219802,0
2009-02-05,32.722,33.27,31.675,32.21,421955,0
2009-02-06,32.485,33.043,32.286,33.024,243725,0
2009-02-09,33.382,33.896,32.08,32.827,277387,0
2009-02-10,32.598,33.354,31.429,31.702,267959,0
2009-02-11,31.656,32.883,31.656,32.883,140950,0
2009-02-12,32.248,32.92,31.74,32.646,185831,0
2009-02-13,32.466,33.015,32.364,32.411,158079,0
2009-02-17,31.656,32.153,31.278,31.617,204972,0
2009-02-18,31.656,32.44,30.906,30.906,153371,0
2009-02-19,31.463,32.966,30.739,30.739,190498,0
2009-02-20,28.441,29.48,26.288,26.457,807106,0
2009-02-23,26.475,26.912,26.023,26.221,452110,0
2009-02-24,26.013,26.844,25.757,26.6,670257,0
2009-02-25,26.543,26.6,25.305,26.182,259369,0
2009-02-26,26.353,26.609,25.55,25.833,207329,0
2009-02-27,25.446,26.6,25.362,26.362,205019,0
2009-03-02,25.456,26.712,25.456,25.823,213816,0
2009-03-03,25.578,27.005,25.229,26.76,213249,0
2009-03-04,26.947,27.193,26.324,26.683,327180,0
2009-03-05,27.091,27.308,25.721,26.533,166786,0
2009-03-06,26.618,27.316,26.192,27.203,167940,0
2009-03-09,26.807,27.203,26.25,26.411,143082,0
2009-03-10,26.26,28.298,25.748,28.298,319691,0
2009-03-11,28.459,28.989,28.13,28.668,219913,0
2009-03-12,28.348,31.888,27.271,31.023,202131,0
2009-03-13,30.995,31.569,29.755,30.18,264488,0
2009-03-16,29.774,31.105,29.774,30.435,169995,0
2009-03-17,30.256,30.256,28.412,29.839,191107,0
2009-03-18,29.849,29.904,28.972,29.904,128815,0
2009-03-19,29.073,29.904,29.073,29.488,97957,0
2009-03-20,29.527,31.588,29.527,30.84,196275,0
2009-03-23,31.114,32.948,31.114,32.948,292936,0
2009-03-24,32.948,34.631,32.598,32.76,166853,0
2009-03-25,32.674,33.923,31.996,32.75,161028,0
2009-03-26,32.713,34.015,32.192,33.886,220248,0
2009-03-27,33.638,33.886,32.513,32.522,92625,0
2009-03-30,31.787,32.817,30.879,32.364,209383,0
2009-03-31,32.374,32.646,31.429,32.268,227869,0
2009-04-01,32.421,32.421,30.975,31.977,202007,0
2009-04-02,31.777,32.1,30.379,32.1,485510,0
2009-04-03,32.683,32.683,29.944,30.399,364627,0
2009-04-06,29.868,30.361,28.696,30.03,277314,0
2009-04-07,29.709,29.952,28.989,29.547,176855,0
2009-04-08,30.389,30.389,29.293,30.03,114675,0
2009-04-09,30.237,30.662,29.952,30.256,201814,0
2009-04-13,30.18,30.606,29.594,30.519,238627,0
2009-04-14,30.389,30.626,29.868,30.341,147089,0
2009-04-15,30.341,30.975,30.151,30.869,163320,0
2009-04-16,31.179,31.758,30.72,31.646,106152,0
2009-04-17,31.795,32.713,31.768,32.296,141818,0
2009-04-20,31.977,32.742,31.189,31.229,168837,0
2009-04-21,31.179,32.693,31.179,32.693,171119,0
2009-04-22,32.457,34.206,32.052,33.147,293319,0
2009-04-23,32.958,33.573,32.248,33.137,274144,0
2009-04-24,33.015,33.789,32.817,33.421,174724,0
2009-04-27,32.91,34.441,32.91,34.043,202914,0
2009-04-28,33.526,34.594,33.071,34.225,176744,0
2009-04-29,34.309,38.269,33.6,37.078,312480,0
2009-04-30,37.834,38.589,37.06,37.484,444717,0
2009-05-01,38.051,42.369,37.967,41.442,516846,0
2009-05-04,42.805,43.174,40.215,41.246,421802,0
2009-05-05,41.339,41.811,39.828,40.896,303113,0
2009-05-06,41.386,41.578,39.922,40.621,314400,0
2009-05-07,41.614,41.972,39.155,39.516,305659,0
2009-05-08,39.798,40.96,39.165,39.977,321424,0
2009-05-11,39.488,40.685,38.079,40.518,239686,0
2009-05-12,40.951,41.801,39.279,39.61,243938,0
2009-05-13,38.806,39.875,36.568,36.757,484040,0
2009-05-14,36.484,36.898,35.736,36.396,351567,0
2009-05-15,36.066,37.182,35.905,36.396,207078,0
2009-05-18,36.558,37.976,36.009,37.908,229160,0
2009-05-19,37.428,37.796,36.125,37.182,229797,0
2009-05-20,37.173,38.098,36.974,37.825,286856,0
2009-05-21,37.219,38.202,36.368,38.098,286027,0
2009-05-22,38.666,39.828,37.937,38.126,208786,0
2009-05-26,37.758,39.053,37.409,39.044,164618,0
2009-05-27,39.402,39.402,38.325,38.713,234006,0
2009-05-28,38.609,38.77,37.806,38.703,172486,0
2009-05-29,38.779,39.213,38.278,38.995,305233,0
2009-06-01,39.213,40.158,38.741,39.762,222328,0
2009-06-02,39.752,41.035,38.77,40.585,190444,0
2009-06-03,40.065,40.139,38.741,39.269,208353,0
2009-06-04,39.243,40.326,38.485,40.035,221883,0
2009-06-05,39.855,40.555,39.308,40.298,119572,0
2009-06-08,40.724,40.915,39.685,40.518,183295,0
2009-06-09,40.595,41.026,40.055,40.99,137840,0
2009-06-10,41.339,41.339,40.298,40.472,103011,0
2009-06-11,40.821,40.821,39.705,40.289,91784,0
2009-06-12,40.13,40.724,39.818,40.724,80954,0
2009-06-15,40.375,40.528,39.762,39.885,120783,0
2009-06-16,39.922,40.656,38.76,38.76,96017,0
2009-06-17,38.562,38.995,37.182,37.418,339277,0
2009-06-18,37.295,37.295,36.377,36.89,223202,0
2009-06-19,36.954,37.7,36.558,37.428,121436,0
2009-06-22,37.124,37.569,36.076,36.415,169258,0
2009-06-23,36.72,37.06,35.99,36.88,174565,0
2009-06-24,37.06,37.796,36.711,37.476,156786,0
2009-06-25,37.541,38.523,37.266,38.514,140355,0
2009-06-26,38.146,39.155,37.825,38.646,407685,0
2009-06-29,38.42,38.42,37.957,38.325,77429,0
2009-06-30,38.136,39.025,38.079,38.959,130653,0
2009-07-01,38.816,39.619,38.032,39.459,79162,0
2009-07-02,39.289,39.553,37.918,38.069,98864,0
2009-07-06,37.55,38.393,37.493,37.947,101714,0
2009-07-07,38.278,38.76,37.332,37.448,128636,0
2009-07-08,37.304,37.652,36.916,37.371,92224,0
2009-07-09,37.625,37.881,37.21,37.71,58713,0
2009-07-10,37.304,37.691,37.041,37.313,74867,0
2009-07-13,37.342,37.682,36.644,37.672,143591,0
2009-07-14,37.531,37.957,37.304,37.834,56892,0
2009-07-15,38.069,40.404,38.069,40.385,157996,0
2009-07-16,40.055,40.83,39.628,40.675,75181,0
2009-07-17,35.424,40.743,33.648,40.253,60921,0
2009-07-20,40.253,41.578,40.074,41.519,74525,0
2009-07-21,41.624,41.624,40.685,41.131,87790,0
2009-07-22,41.17,42.669,40.859,42.54,99744,0
2009-07-23,42.16,43.466,42.142,43.258,119048,0
2009-07-24,42.785,44.401,42.785,44.183,82604,0
2009-07-27,43.919,44.41,43.426,44.382,82117,0
2009-07-28,43.919,44.316,43.387,44.222,133574,0
2009-07-29,43.702,44.125,43.426,43.654,191662,0
2009-07-30,42.843,44.032,42.843,43.368,194389,0
2009-07-31,42.669,43.068,41.529,41.85,256077,0
2009-08-03,42.199,44.022,42.115,43.909,193252,0
2009-08-04,43.909,44.713,43.078,44.542,168606,0
2009-08-05,44.183,44.627,43.747,44.116,188308,0
2009-08-06,44.382,44.751,43.737,44.561,208424,0
2009-08-07,44.732,45.678,43.495,45.318,154359,0
2009-08-10,45.357,45.357,44.856,45.024,233379,0
2009-08-11,44.788,44.788,43.737,43.737,198630,0
2009-08-12,44.052,44.192,42.955,43.221,131929,0
2009-08-13,43.277,43.466,42.266,42.407,144149,0
2009-08-14,42.595,42.679,41.569,41.963,86492,0
2009-08-17,37.806,42.293,37.806,41.082,90145,0
2009-08-18,41.339,41.83,40.648,41.569,83742,0
2009-08-19,39.685,41.2,39.685,41.2,248847,0
2009-08-20,41.246,41.386,40.85,41.358,134761,0
2009-08-21,41.402,42.134,41.265,42.134,82798,0
2009-08-24,42.549,42.549,38.732,41.754,100358,0
2009-08-25,41.811,42.048,41.481,41.925,77207,0
2009-08-26,41.67,42.256,41.5,41.963,65859,0
2009-08-27,41.781,41.981,41.141,41.529,76636,0
2009-08-28,42.039,42.35,41.632,42.208,113813,0
2009-08-31,42.179,42.312,41.246,41.86,147907,0
2009-09-01,41.632,41.83,41,41.102,160308,0
2009-09-02,40.942,40.942,38.684,40.631,167614,0
2009-09-03,40.604,40.604,39.676,40.498,113761,0
2009-09-04,40.225,41.018,40.178,40.734,28242,0
2009-09-08,40.859,41.246,40.365,40.724,65742,0
2009-09-09,40.462,41.283,40.215,41.018,76551,0
2009-09-10,40.97,41.045,40.538,40.878,67143,0
2009-09-11,40.869,41.708,40.83,41.237,59441,0
2009-09-14,41.2,41.66,40.915,41.586,54320,0
2009-09-15,41.377,41.432,40.97,41.246,107818,0
2009-09-16,41.18,43.078,40.97,43.078,186219,0
2009-09-17,43.231,43.863,42.898,43.193,99961,0
2009-09-18,43.36,43.58,43.127,43.323,136395,0
2009-09-21,42.99,43.495,42.824,42.881,59873,0
2009-09-22,42.99,44.694,42.99,44.296,91211,0
2009-09-23,44.249,44.685,43.618,44.173,104234,0
2009-09-24,44.173,44.401,43.825,44.154,102963,0
2009-09-25,44.258,44.258,43.825,43.938,53581,0
2009-09-28,44.277,44.977,43.843,44.856,139624,0
2009-09-29,44.836,45.205,44.306,44.694,58734,0
2009-09-30,44.694,45.883,43.532,45.883,189366,0
2009-10-01,45.92,46.188,44.722,45.271,105383,0
2009-10-02,45.252,45.328,44.779,45.118,269266,0
2009-10-05,45.052,45.468,44.542,45.175,94359,0
2009-10-06,45.516,47.302,44.552,47.001,96038,0
2009-10-07,46.658,46.924,46.309,46.715,67736,0
2009-10-08,46.612,48.509,46.299,48.509,224525,0
2009-10-09,48.179,49.061,47.605,49.032,214407,0
2009-10-12,48.944,50.098,48.445,49.567,140033,0
2009-10-13,49.559,49.759,47.983,48.472,91074,0
2009-10-14,48.768,49.468,48.683,49.023,104668,0
2009-10-15,48.435,49.313,48.435,48.849,74452,0
2009-10-16,48.683,48.768,48.077,48.445,85316,0
2009-10-19,48.518,48.944,48.39,48.586,78259,0
2009-10-20,48.425,48.528,47.727,47.84,68500,0
2009-10-21,47.84,48.944,47.443,48.276,89429,0
2009-10-22,48.189,48.868,47.707,48.858,37635,0
2009-10-23,48.849,49.313,48.73,49.313,55344,0
2009-10-26,49.229,51.734,49.003,50.381,153013,0
2009-10-27,50.629,51.015,49.071,49.071,51694,0
2009-10-28,48.692,49.238,48.031,48.031,50448,0
2009-10-29,47.831,48.759,47.265,48.169,63288,0
2009-10-30,48.189,48.915,47.293,48.208,134903,0
2009-11-02,48.813,48.813,47.245,47.67,112254,0
2009-11-03,47.255,48.077,46.585,47.509,92322,0
2009-11-04,47.245,48.408,47.245,47.527,245584,0
2009-11-05,47.368,47.973,47.283,47.765,162890,0
2009-11-06,47.605,48.011,47.001,47.576,189161,0
2009-11-09,47.576,48.04,47.472,47.717,96315,0
2009-11-10,47.245,47.935,47.027,47.388,164852,0
2009-11-11,47.388,47.887,47.011,47.293,50326,0
2009-11-12,47.245,47.245,46.631,46.65,51088,0
2009-11-13,46.772,47.037,46.424,46.658,76898,0
2009-11-16,46.585,46.895,46.338,46.857,66258,0
2009-11-17,46.782,46.782,46.178,46.289,63909,0
2009-11-18,45.93,46.555,45.93,45.989,77374,0
2009-11-19,45.706,45.847,45.318,45.562,134640,0
2009-11-20,45.64,45.715,45.28,45.28,37255,0
2009-11-23,45.449,46.111,44.987,45.242,59357,0
2009-11-24,45.533,45.94,44.306,44.665,126992,0
2009-11-25,45.033,45.91,44.43,44.694,151800,0
2009-11-27,44.09,44.372,43.476,43.947,39399,0
2009-11-30,43.728,43.909,43.466,43.805,165079,0
2009-12-01,43.938,44.637,43.938,44.43,61736,0
2009-12-02,44.598,45.828,44.598,45.449,200966,0
2009-12-03,45.873,46.753,45.222,45.743,106198,0
2009-12-04,45.64,46.585,45.357,46.159,68199,0
2009-12-07,45.753,45.93,44.769,44.826,96104,0
2009-12-08,44.884,45.289,44.202,44.487,112222,0
2009-12-09,44.41,44.967,43.987,44.947,66471,0
2009-12-10,44.921,45.262,44.561,44.751,37866,0
2009-12-11,44.43,45.581,44.43,45.357,42453,0
2009-12-14,45.873,46.289,45.166,45.901,53736,0
2009-12-15,45.854,45.999,45.571,45.95,64237,0
2009-12-16,45.828,46.414,45.725,46.328,89622,0
2009-12-17,46.121,46.121,45.042,45.175,49503,0
2009-12-18,45.65,45.92,45.006,45.61,52060,0
2009-12-21,45.525,45.659,45.138,45.63,79773,0
2009-12-22,45.402,45.91,45.108,45.91,73635,0
2009-12-23,45.715,46.046,45.402,45.542,31341,0
2009-12-24,45.357,45.798,45.328,45.63,12660,0
2009-12-28,45.64,45.873,45.242,45.393,37435,0
2009-12-29,45.338,45.873,45.185,45.421,51650,0
2009-12-30,45.138,45.828,45.052,45.798,59314,0
2009-12-31,45.591,46.376,45.581,45.678,66451,0
2010-01-04,45.798,46.188,45.338,45.659,58192,0
2010-01-05,45.753,46.197,45.439,46.197,49557,0
2010-01-06,46.299,46.857,45.989,46.169,100750,0
2010-01-07,46.141,46.461,45.487,46.338,54795,0
2010-01-08,46.178,46.471,45.65,46.338,25886,0
2010-01-11,46.715,46.715,45.374,45.753,70648,0
2010-01-12,45.696,47.037,45.678,46.792,83240,0
2010-01-13,46.706,47.378,45.91,47.207,54340,0
2010-01-14,46.876,47.236,46.508,46.508,32268,0
2010-01-15,46.687,46.943,45.61,45.979,53988,0
2010-01-19,45.706,46.121,45.393,46.121,35007,0
2010-01-20,45.696,45.94,45.118,45.883,69868,0
2010-01-21,45.753,46.159,45.252,45.252,97442,0
2010-01-22,45.118,45.669,44.938,44.987,79510,0
2010-01-25,45.118,45.271,43.682,43.899,71833,0
2010-01-26,43.692,44.145,43.627,43.938,39184,0
2010-01-27,43.929,44.467,43.664,44.467,50979,0
2010-01-28,44.487,44.741,43.785,44.561,43253,0
2010-01-29,44.542,45.015,44.267,44.655,48683,0
2010-02-01,44.665,44.665,44.08,44.637,50605,0
2010-02-02,44.542,44.713,43.719,44.713,42940,0
2010-02-03,44.354,44.751,44.212,44.392,53850,0
2010-02-04,44.364,44.875,43.184,43.258,136857,0
2010-02-05,43.202,43.466,42.124,43.287,65031,0
2010-02-08,43.136,43.136,42.521,42.748,36210,0
2010-02-09,42.758,42.99,42.189,42.785,45628,0
2010-02-10,42.494,42.557,41.933,42.53,35297,0
2010-02-11,42.303,43.25,42.208,43.231,29439,0
2010-02-12,43.058,43.058,42.53,42.699,74566,0
2010-02-16,42.785,42.805,42.321,42.624,167515,0
2010-02-17,42.557,42.99,42.427,42.595,184618,0
2010-02-18,42.521,42.748,41.933,42.134,151667,0
2010-02-19,41.933,42.557,40.64,42.048,396713,0
2010-02-22,41.943,42.303,41.491,41.889,223589,0
2010-02-23,42.142,42.331,41.83,41.909,77438,0
2010-02-24,42.142,42.566,41.889,42.237,139385,0
2010-02-25,42.048,42.151,41.491,42.039,135273,0
2010-02-26,41.933,42.228,40.734,41.624,285927,0
2010-03-01,41.981,43.028,41.83,42.99,379851,0
2010-03-02,43.231,43.627,42.521,43.57,150154,0
2010-03-03,43.387,43.561,43.028,43.117,73451,0
2010-03-04,43.268,44.392,42.898,44.202,192906,0
2010-03-05,44.957,44.957,44.523,44.722,172145,0
2010-03-08,45.289,45.772,44.891,45.772,151690,0
2010-03-09,45.901,46.641,45.696,46.197,160617,0
2010-03-10,46.102,46.526,46.064,46.471,110859,0
2010-03-11,46.545,46.594,46.299,46.404,73859,0
2010-03-12,46.772,46.943,46.318,46.612,93053,0
2010-03-15,46.829,47.001,46.159,46.328,79745,0
2010-03-16,46.687,46.687,46.074,46.197,88211,0
2010-03-17,46.111,46.338,45.696,45.847,151873,0
2010-03-18,46.028,46.028,45.581,45.78,65648,0
2010-03-19,45.706,46.328,45.449,46.318,114245,0
2010-03-22,45.989,46.299,45.93,46.252,99765,0
2010-03-23,46.498,46.724,45.96,46.715,89371,0
2010-03-24,46.328,46.48,46.018,46.461,102496,0
2010-03-25,46.385,46.631,46.26,46.424,88661,0
2010-03-26,46.367,46.612,46.169,46.279,60880,0
2010-03-29,46.215,46.706,46.064,46.394,69411,0
2010-03-30,46.215,46.724,46.169,46.197,81161,0
2010-03-31,45.92,46.008,45.357,45.439,101913,0
2010-04-01,44.884,45.798,44.504,45.128,95577,0
2010-04-05,45.374,45.969,44.911,45.024,72912,0
2010-04-06,45.024,45.62,45.024,45.262,75026,0
2010-04-07,45.052,45.156,44.326,44.561,72613,0
2010-04-08,44.675,44.884,44.258,44.703,67126,0
2010-04-09,44.798,44.884,44.43,44.627,41600,0
2010-04-12,44.856,45.101,44.41,44.856,108625,0
2010-04-13,44.884,44.977,44.637,44.884,124832,0
2010-04-14,44.947,45.156,44.598,45.156,122549,0
2010-04-15,44.977,45.205,44.258,44.987,118704,0
2010-04-16,44.977,45.496,44.901,45.185,54639,0
2010-04-19,45.101,45.818,45.024,45.715,82483,0
2010-04-20,45.828,46.603,45.374,46.603,96204,0
2010-04-21,46.367,47.178,46.367,46.963,112307,0
2010-04-22,46.452,47.527,46.358,47.517,45213,0
2010-04-23,47.228,48.107,46.898,47.861,68142,0
2010-04-26,47.556,48.057,46.934,47.102,160346,0
2010-04-27,47.226,47.236,46.376,46.733,112608,0
2010-04-28,45.62,46.188,45.429,46.046,136338,0
2010-04-29,45.901,46.159,45.118,45.421,174941,0
2010-04-30,45.533,45.533,44.229,44.42,116587,0
2010-05-03,44.401,44.938,44.071,44.938,114484,0
2010-05-04,44.41,45.357,43.618,45.318,199011,0
2010-05-05,44.732,45.686,44.504,45.138,128220,0
2010-05-06,45.108,46.991,43.486,44.645,212665,0
2010-05-07,44.552,44.856,43.785,44.316,190934,0
2010-05-10,45.696,46.991,45.175,45.715,102329,0
2010-05-11,44.996,45.91,44.808,45.591,128395,0
2010-05-12,45.439,45.725,45.205,45.725,79929,0
2010-05-13,45.78,46.149,44.947,45.328,148557,0
2010-05-14,45.015,45.458,44.345,45.205,101474,0
2010-05-17,44.836,46.074,44.645,45.828,98127,0
2010-05-18,45.989,46.461,45.62,45.62,119221,0
2010-05-19,45.262,45.28,44.326,44.41,103613,0
2010-05-20,43.834,44.183,43.155,43.682,141498,0
2010-05-21,43.117,44.364,43.117,44.154,95114,0
2010-05-24,44.08,44.345,43.541,43.957,110439,0
2010-05-25,43.368,44.552,42.699,44.192,278953,0
2010-05-26,44.222,45.828,43.202,45.175,339807,0
2010-05-27,45.542,46.188,45.357,46.178,97418,0
2010-05-28,46.064,46.526,45.743,46.111,99360,0
2010-06-01,45.706,45.91,44.884,45.015,176324,0
2010-06-02,44.921,45.393,44.732,45.166,148768,0
2010-06-03,44.901,45.357,44.741,45.101,91581,0
2010-06-04,44.947,45.138,44.467,44.655,126892,0
2010-06-07,44.487,44.826,44.052,44.173,60419,0
2010-06-08,44.116,44.296,43.368,43.815,75670,0
2010-06-09,43.805,44.239,42.615,42.834,191642,0
2010-06-10,43.068,43.863,42.946,43.551,133699,0
2010-06-11,43.24,43.795,42.926,43.609,128569,0
2010-06-14,43.672,44.061,43.164,43.387,141556,0
2010-06-15,43.57,43.873,43.221,43.637,197226,0
2010-06-16,43.313,43.747,42.615,43.513,75437,0
2010-06-17,43.57,43.785,43.155,43.466,65415,0
2010-06-18,43.664,43.995,43.456,43.834,84502,0
2010-06-21,44.316,44.382,43,43.087,113055,0
2010-06-22,43.087,43.466,42.595,42.605,81315,0
2010-06-23,42.53,42.973,42.321,42.738,64272,0
2010-06-24,42.595,42.916,42.077,42.633,81441,0
2010-06-25,42.748,42.963,42.048,42.312,143660,0
2010-06-28,42.151,42.795,41.519,41.963,148589,0
2010-06-29,41.559,41.559,40.508,40.565,140166,0
2010-06-30,40.534,40.837,40.081,40.174,170183,0
2010-07-01,40.205,40.422,39.572,40.139,139003,0
2010-07-02,40.112,40.772,39.788,40.394,75317,0
2010-07-06,40.538,41.301,39.922,40.112,78948,0
2010-07-07,39.11,40.724,39.11,40.714,93193,0
2010-07-08,40.821,41.578,40.666,41.481,76655,0
2010-07-09,41.339,41.578,41.008,41.471,39694,0
2010-07-12,41.19,41.624,41.035,41.274,69807,0
2010-07-13,41.422,42.142,41.082,42.124,82804,0
2010-07-14,42.256,42.53,41.953,42.331,62215,0
2010-07-15,42.387,42.843,42.151,42.66,52858,0
2010-07-16,42.585,42.758,41.745,42.048,147477,0
2010-07-19,42.266,42.436,41.604,42.208,138664,0
2010-07-20,41.889,42.312,41.422,42.208,61533,0
2010-07-21,42.359,42.417,41.614,41.698,107762,0
2010-07-22,42.142,42.853,42.067,42.689,39587,0
2010-07-23,42.624,43.174,42.446,43.028,46212,0
2010-07-26,43.331,43.495,42.824,43.486,54336,0
2010-07-27,43.486,43.89,42.853,43.231,73219,0
2010-07-28,43.117,43.387,42.379,42.387,88173,0
2010-07-29,42.151,42.99,42.096,42.54,110971,0
2010-07-30,42.284,43.212,42.01,42.615,166263,0
2010-08-02,42.873,44.212,42.66,43.938,167364,0
2010-08-03,43.654,44.154,43.305,43.34,94289,0
2010-08-04,43.323,43.627,43.068,43.221,46822,0
2010-08-05,42.843,43.305,42.738,43.145,37229,0
2010-08-06,42.881,43.097,42.615,42.758,28643,0
2010-08-09,42.643,43.522,42.643,43.387,65050,0
2010-08-10,43.068,43.221,42.247,42.247,59947,0
2010-08-11,41.66,42.077,40.666,40.734,173578,0
2010-08-12,40.298,41.102,40.289,40.452,75398,0
2010-08-13,40.215,40.612,40.093,40.414,49754,0
2010-08-16,40.168,40.432,39.977,40.225,70637,0
2010-08-17,40.244,40.565,39.912,40.528,67149,0
2010-08-18,40.414,40.724,40.083,40.491,64902,0
2010-08-19,40.422,40.498,39.383,39.45,74415,0
2010-08-20,39.289,39.744,38.835,39.44,80118,0
2010-08-23,39.412,39.715,39.14,39.165,93358,0
2010-08-24,38.656,39.601,38.183,39.1,95460,0
2010-08-25,38.825,39.213,38.343,38.779,64131,0
2010-08-26,38.779,39.44,38.523,38.694,42082,0
2010-08-27,38.798,39.1,38.297,39.1,74017,0
2010-08-30,39.053,39.1,38.297,38.316,52320,0
2010-08-31,38.169,38.746,38.092,38.226,68202,0
2010-09-01,38.383,39.13,38.373,38.779,350893,0
2010-09-02,38.703,38.835,38.306,38.703,142064,0
2010-09-03,38.741,39.355,38.116,39.243,142869,0
2010-09-07,39.071,39.506,38.042,38.069,113434,0
2010-09-08,38.059,39.005,37.428,37.918,140124,0
2010-09-09,37.976,38.684,37.976,38.636,89053,0
2010-09-10,38.589,38.713,38.042,38.552,67326,0
2010-09-13,38.732,38.949,38.562,38.902,65787,0
2010-09-14,38.91,38.959,38.192,38.373,83134,0
2010-09-15,38.042,38.325,37.652,38.156,72359,0
2010-09-16,38.014,38.543,37.947,38.466,70562,0
2010-09-17,38.806,39.431,38.806,39.14,76493,0
2010-09-20,39.383,39.931,39.327,39.762,94194,0
2010-09-21,39.845,40.025,39.355,39.582,70140,0
2010-09-22,39.525,39.724,39.26,39.488,109323,0
2010-09-23,39.488,40.015,39.298,39.373,81862,0
2010-09-24,39.828,40.724,39.676,40.704,60728,0
2010-09-27,40.821,41.131,40.253,40.99,99286,0
2010-09-28,40.859,41.246,40.612,41.121,66814,0
2010-09-29,40.942,41.991,40.942,41.83,237435,0
2010-09-30,41.941,42.357,41.696,42.103,146077,0
2010-10-01,42.303,42.595,41.963,42.549,117843,0
2010-10-04,42.521,42.758,41.933,42.029,69519,0
2010-10-05,42.331,42.963,42.293,42.795,94778,0
2010-10-06,42.679,43.35,42.512,43.058,73905,0
2010-10-07,43.127,43.295,42.853,43.231,44383,0
2010-10-08,43.231,43.863,43.038,43.785,48825,0
2010-10-11,43.737,44.192,43.561,44.042,59309,0
2010-10-12,43.938,44.258,43.456,44.192,60506,0
2010-10-13,44.41,44.76,44.022,44.459,43772,0
2010-10-14,44.336,44.856,44.108,44.598,71276,0
2010-10-15,44.901,45.138,44.655,45.006,60184,0
2010-10-18,44.779,45.328,44.645,44.977,48339,0
2010-10-19,44.477,44.788,43.637,44.192,91641,0
2010-10-20,44.212,45.468,44.212,45.439,79594,0
2010-10-21,45.478,45.989,45.015,45.828,93279,0
2010-10-22,45.873,46.018,45.271,45.506,51572,0
2010-10-25,45.659,46.046,45.552,45.753,34271,0
2010-10-26,45.468,45.828,45.383,45.581,43924,0
2010-10-27,45.015,45.402,44.884,45.308,57027,0
2010-10-28,44.005,46.367,43.038,45.94,154222,0
2010-10-29,45.79,46.417,45.127,46.133,52973,0
2010-11-01,46.074,46.223,45.298,45.552,115503,0
2010-11-02,45.78,46.743,45.772,46.612,80705,0
2010-11-03,46.299,46.594,45.854,46.555,58958,0
2010-11-04,46.782,46.991,46.279,46.667,79444,0
2010-11-05,46.631,46.886,46.252,46.82,41622,0
2010-11-08,46.471,47.027,46.056,46.508,80406,0
2010-11-09,46.65,47.13,46.131,46.367,119140,0
2010-11-10,46.252,47.887,45.93,47.821,155335,0
2010-11-11,47.245,47.812,46.65,47.122,76457,0
2010-11-12,46.677,47.001,46.348,46.414,40524,0
2010-11-15,46.443,46.886,46.233,46.687,50831,0
2010-11-16,46.348,46.772,45.873,46.188,83226,0
2010-11-17,46.289,46.565,46.008,46.348,38857,0
2010-11-18,46.575,47.49,46.575,47.322,87587,0
2010-11-19,47.112,48.141,47.037,47.727,135879,0
2010-11-22,47.349,47.756,47.122,47.122,98898,0
2010-11-23,46.526,46.753,46.223,46.26,257429,0
2010-11-24,46.394,47.245,46.394,47.14,129605,0
2010-11-26,46.697,47.556,46.309,47.187,36685,0
2010-11-29,46.772,47.586,46.772,47.546,62431,0
2010-11-30,46.965,47.683,46.946,47.637,70023,0
2010-12-01,47.887,48.452,47.245,47.48,103984,0
2010-12-02,47.245,48.372,47.245,48.362,90366,0
2010-12-03,47.868,48.777,47.868,48.721,87101,0
2010-12-06,48.425,48.759,48.257,48.557,48992,0
2010-12-07,48.712,49.4,48.557,49.273,64517,0
2010-12-08,49.313,49.719,48.803,49.023,76810,0
2010-12-09,48.983,49.534,48.683,49.273,48696,0
2010-12-10,49.172,49.929,49.071,49.769,48693,0
2010-12-13,49.615,50.003,49.43,49.495,88399,0
2010-12-14,49.283,49.577,48.934,49.313,72009,0
2010-12-15,49.136,49.643,48.759,49.013,89141,0
2010-12-16,48.888,49.596,48.683,49.313,82695,0
2010-12-17,49.283,49.902,48.993,49.615,46844,0
2010-12-20,49.342,49.534,48.964,49.42,37002,0
2010-12-21,49.458,49.984,49.219,49.954,83792,0
2010-12-22,49.902,50.806,49.845,50.475,73229,0
2010-12-23,50.552,50.552,49.661,50.251,59955,0
2010-12-27,49.884,50.079,49.352,49.964,26855,0
2010-12-28,49.893,50.126,48.868,49.874,49347,0
2010-12-29,49.774,51.108,49.774,50.982,60858,0
2010-12-30,50.812,51.021,50.405,50.955,47565,0
2010-12-31,50.726,50.945,50.091,50.158,50505,0
2011-01-03,50.28,51.025,50.28,50.732,64493,0
2011-01-04,50.562,51.375,49.625,49.816,147931,0
2011-01-05,49.615,51.544,48.993,51.497,123590,0
2011-01-06,51.544,51.544,50.333,51.261,61517,0
2011-01-07,51.147,51.534,49.954,50.343,86168,0
2011-01-10,49.984,50.552,49.2,50.325,44202,0
2011-01-11,50.325,50.769,49.974,50.353,21039,0
2011-01-12,50.495,50.495,49.653,50.325,55915,0
2011-01-13,50.145,50.815,49.826,50.815,47159,0
2011-01-14,50.629,51.734,50.629,51.591,70316,0
2011-01-18,51.384,53.226,51.015,52.488,133247,0
2011-01-19,52.661,52.661,51.628,51.704,81718,0
2011-01-20,51.544,51.941,50.931,51.062,35306,0
2011-01-21,51.129,51.138,50.371,50.581,110636,0
2011-01-24,50.542,51.289,50.429,51.203,57572,0
2011-01-25,51.231,51.241,50.343,50.515,117190,0
2011-01-26,50.475,51.355,50.079,51.015,52505,0
2011-01-27,50.931,51.129,50.155,50.761,32373,0
2011-01-28,50.713,50.872,49.845,49.893,32961,0
2011-01-31,49.921,50.867,49.283,50.479,68730,0
2011-02-01,50.94,50.94,50.155,50.629,50281,0
2011-02-02,50.381,50.853,49.974,50.571,39710,0
2011-02-03,50.381,50.882,50.118,50.824,32505,0
2011-02-04,50.959,51.289,50.458,50.978,42147,0
2011-02-07,50.931,51.798,50.761,51.724,54915,0
2011-02-08,51.554,51.893,51.261,51.506,19722,0
2011-02-09,51.459,52.206,51.147,52.206,53250,0
2011-02-10,51.826,52.507,51.534,52.349,58478,0
2011-02-11,51.99,52.773,51.866,52.773,41411,0
2011-02-14,52.441,52.991,51.138,52.885,68273,0
2011-02-15,52.469,53.14,52.025,52.536,72406,0
2011-02-16,52.377,53.068,52.349,52.517,56019,0
2011-02-18,55.192,56.665,54.417,56.004,117507,0
2011-02-22,54.915,55.785,54.113,55.212,247603,0
2011-02-23,55.523,55.553,54.344,54.905,126267,0
2011-02-24,54.992,55.361,54.304,54.576,125169,0
2011-02-25,54.721,55.486,54.692,55.456,38746,0
2011-02-28,55.504,55.796,54.924,55.447,100265,0
2011-03-01,55.702,55.941,53.973,54.254,110379,0
2011-03-02,54.381,55.702,54.216,55.496,175741,0
2011-03-03,55.294,57.13,55.285,56.581,101955,0
2011-03-04,56.487,56.617,55.371,55.966,58908,0
2011-03-07,55.589,56.164,54.595,54.832,52706,0
2011-03-08,54.852,55.664,54.382,55.202,109468,0
2011-03-09,55.561,55.644,54.741,55.257,43904,0
2011-03-10,54.832,54.832,53.856,54.244,54609,0
2011-03-11,53.955,54.585,53.35,54.352,45090,0
2011-03-14,53.936,54.417,52.913,53.926,46589,0
2011-03-15,52.016,54.399,51.971,53.955,51834,0
2011-03-16,53.964,54.39,53.5,53.5,76806,0
2011-03-17,54.294,54.323,53.649,53.762,32934,0
2011-03-18,54.235,54.983,54.086,54.887,98842,0
2011-03-21,55.183,55.776,55.079,55.466,53426,0
2011-03-22,54.974,55.275,54.701,54.924,96090,0
2011-03-23,54.806,54.806,53.896,54.334,78230,0
2011-03-24,54.566,54.566,53.747,54.142,81422,0
2011-03-25,54.323,54.5,53.983,54.381,89024,0
2011-03-28,54.519,54.614,53.896,54.207,89495,0
2011-03-29,54.123,54.595,54.059,54.595,40478,0
2011-03-30,54.519,55.212,54.285,55.041,83914,0
2011-03-31,55.16,55.434,53.841,55.16,105517,0
2011-04-01,55.24,55.966,55.164,55.874,51194,0
2011-04-04,56.184,56.768,55.863,56.758,124842,0
2011-04-05,56.61,57.375,56.071,56.4,134734,0
2011-04-06,55.06,55.931,54.768,55.806,67473,0
2011-04-07,55.523,55.749,55.098,55.098,47187,0
2011-04-08,55.079,55.654,54.895,55.447,60513,0
2011-04-11,55.466,55.466,54.333,55.202,57911,0
2011-04-12,54.805,55.399,54.371,55.275,43007,0
2011-04-13,55.513,56.41,55.192,56.213,70726,0
2011-04-14,55.786,56.373,55.644,55.948,78702,0
2011-04-15,55.985,56.194,55.786,56.156,37236,0
2011-04-18,55.644,56.175,55.202,56.053,43617,0
2011-04-19,56.09,56.335,55.739,55.941,43054,0
2011-04-20,56.317,56.713,56.1,56.713,33795,0
2011-04-21,56.581,57.035,56.449,57.035,46808,0
2011-04-25,56.508,56.997,56.508,56.905,62384,0
2011-04-26,57.071,57.45,55.486,57.007,65564,0
2011-04-27,57.035,57.632,56.552,57.375,78527,0
2011-04-28,55.816,55.816,53.736,54.058,199624,0
2011-04-29,54.198,55.102,54.132,54.474,76861,0
2011-05-02,54.796,55.011,54.362,54.681,79032,0
2011-05-03,54.623,54.861,53.847,54.284,79344,0
2011-05-04,54.371,54.805,53.594,54.104,78301,0
2011-05-05,54.049,54.455,53.242,53.387,124279,0
2011-05-06,54.132,54.371,53.415,53.622,45204,0
2011-05-09,53.81,54.343,53.632,54.197,34868,0
2011-05-10,54.545,55.04,54.352,54.924,38997,0
2011-05-11,55.079,55.183,54.313,54.455,30868,0
2011-05-12,54.216,55.154,54.122,55.021,108104,0
2011-05-13,54.851,55.088,54.011,54.17,71045,0
2011-05-16,54.759,54.759,53.649,53.865,128262,0
2011-05-17,53.885,56.08,53.885,55.702,113558,0
2011-05-18,55.767,56.498,54.954,56.4,159892,0
2011-05-19,56.146,56.741,56.146,56.6,118043,0
2011-05-20,56.508,56.789,55.796,56.546,49232,0
2011-05-23,56.203,56.326,55.496,56.062,103380,0
2011-05-24,56.59,56.59,55.088,55.513,95440,0
2011-05-25,55.447,56.156,54.545,56.053,119062,0
2011-05-26,55.864,56.4,55.513,56.4,46669,0
2011-05-27,56.391,57.217,56.165,56.518,136012,0
2011-05-31,56.712,57.394,56.231,57.129,225224,0
2011-06-01,56.877,56.914,55.571,55.571,65075,0
2011-06-02,55.428,56.165,55.04,55.598,46121,0
2011-06-03,55.04,55.513,54.964,55.05,39080,0
2011-06-06,54.944,55.06,54.274,54.417,39213,0
2011-06-07,54.717,55.292,54.31,55.018,49134,0
2011-06-08,54.868,54.921,54.404,54.404,45302,0
2011-06-09,54.487,55.309,54.477,55.18,35640,0
2011-06-10,55.05,55.183,54.16,54.264,62761,0
2011-06-13,54.323,55.579,53.847,55.192,81096,0
2011-06-14,55.571,55.786,54.992,55.513,46945,0
2011-06-15,54.832,55.664,54.72,55.192,48026,0
2011-06-16,54.998,55.813,54.98,55.803,46478,0
2011-06-17,55.948,56.09,55.553,55.598,101323,0
2011-06-20,55.739,56.156,55.408,56.11,52898,0
2011-06-21,56.11,56.789,55.806,56.676,78214,0
2011-06-22,56.658,57.167,56.269,56.61,81384,0
2011-06-23,55.948,56.552,55.312,56.364,62436,0
2011-06-24,55.946,56.447,55.028,55.246,198225,0
2011-06-27,55.285,56.732,54.964,56.42,67046,0
2011-06-28,56.43,57.044,55.985,56.961,47355,0
2011-06-29,57.11,57.602,56.732,57.358,68530,0
2011-06-30,57.577,57.644,57.313,57.481,83479,0
2011-07-01,57.517,58.633,57.375,58.57,81198,0
2011-07-05,58.199,58.909,58.029,58.766,66836,0
2011-07-06,58.597,59.562,58.474,59.505,52769,0
2011-07-07,59.904,60.527,59.683,60.158,44837,0
2011-07-08,59.808,60.034,59.362,59.847,60216,0
2011-07-11,59.24,59.722,58.029,58.171,69792,0
2011-07-12,58.038,58.607,57.717,58.368,51625,0
2011-07-13,58.455,59.439,57.671,58.51,47715,0
2011-07-14,58.633,58.786,57.243,57.517,21518,0
2011-07-15,57.699,57.699,57.071,57.527,26859,0
2011-07-18,57.119,57.459,56.797,57.291,51310,0
2011-07-19,57.33,58.851,57.301,58.718,75855,0
2011-07-20,58.919,59.079,58.227,58.54,27540,0
2011-07-21,58.833,59.505,58.397,59.03,54009,0
2011-07-22,59.118,59.145,58.492,58.957,32214,0
2011-07-25,58.474,58.909,57.206,58.359,30588,0
2011-07-26,58.274,58.51,57.81,58.067,28357,0
2011-07-27,57.848,57.848,56.353,56.544,65089,0
2011-07-28,56.477,59.618,56.447,59.343,117586,0
2011-07-29,58.438,59.336,58.266,59.023,60354,0
2011-08-01,59.543,59.599,56.96,57.262,157148,0
2011-08-02,56.787,57.575,55.746,55.928,74551,0
2011-08-03,55.919,56.467,54.3,55.833,87928,0
2011-08-04,54.783,55.387,53.998,54.072,117956,0
2011-08-05,54.582,54.951,51.847,52.729,96671,0
2011-08-08,51.092,52.178,49.3,49.455,128338,0
2011-08-09,50.106,52.831,48.376,52.775,128481,0
2011-08-10,51.894,52.529,50.399,50.465,100026,0
2011-08-11,50.805,53.286,50.087,52.906,90362,0
2011-08-12,53.033,54.166,52.379,52.926,71135,0
2011-08-15,53.344,54.756,52.803,54.572,64479,0
2011-08-16,54.1,54.378,53.286,53.778,110395,0
2011-08-17,54.157,54.892,53.901,54.147,83535,0
2011-08-18,52.701,52.701,51.025,51.129,95000,0
2011-08-19,50.628,52.302,50.484,50.514,73529,0
2011-08-22,51.658,52.566,50.843,51.658,81270,0
2011-08-23,51.972,53.675,51.318,53.58,118461,0
2011-08-24,53.429,54.97,53.344,54.582,102198,0
2011-08-25,54.404,55.096,53.843,53.891,96562,0
2011-08-26,53.401,55.378,53.144,55.339,108080,0
2011-08-29,55.632,56.886,54.902,56.777,54731,0
2011-08-30,56.675,56.94,56.069,56.627,30457,0
2011-08-31,56.731,56.915,55.991,56.467,84051,0
2011-09-01,56.287,57.024,54.783,54.941,124010,0
2011-09-02,54.356,54.514,53.058,53.453,87204,0
2011-09-06,51.814,53.652,51.814,53.548,100271,0
2011-09-07,53.851,55.226,53.71,55.217,102315,0
2011-09-08,54.81,55.189,53.995,54.21,92560,0
2011-09-09,53.551,54.562,52.681,52.748,113475,0
2011-09-12,51.867,53.485,51.705,53.392,105810,0
2011-09-13,53.504,54.433,53.504,54.3,121857,0
2011-09-14,54.707,55.227,54.09,54.885,108740,0
2011-09-15,55.209,55.596,54.552,55.596,69981,0
2011-09-16,55.587,56.098,55.047,56.098,41436,0
2011-09-19,55.368,56.183,53.703,55.755,47462,0
2011-09-20,55.378,56.497,55.19,55.319,55880,0
2011-09-21,55.9,55.9,53.655,53.665,53056,0
2011-09-22,53.237,53.237,52.332,52.794,137742,0
2011-09-23,52.762,53.38,52.241,52.791,111771,0
2011-09-26,53.344,53.703,52.282,53.647,139256,0
2011-09-27,54.221,55.339,53.998,54.423,100474,0
2011-09-28,54.698,54.989,53.114,53.21,79410,0
2011-09-29,54.157,54.562,52.282,53.638,104801,0
2011-09-30,53.083,54.718,52.74,53.415,158069,0
2011-10-03,53.257,54.174,51.914,52.264,143596,0
2011-10-04,51.77,52.754,51.116,52.545,233029,0
2011-10-05,52.697,53.841,52.11,53.626,81424,0
2011-10-06,53.463,54.93,53.121,54.89,71683,0
2011-10-07,54.827,55.084,53.879,53.958,46540,0
2011-10-10,54.541,56.343,54.308,56.163,95763,0
2011-10-11,55.89,56.837,55.689,56.608,65779,0
2011-10-12,56.817,56.932,56.267,56.457,47301,0
2011-10-13,55.88,56.362,55.623,56.06,55370,0
2011-10-14,56.115,56.73,56.04,56.675,46216,0
2011-10-17,55.946,55.946,54.847,55.377,63893,0
2011-10-18,55.347,56.665,54.89,56.58,83637,0
2011-10-19,56.315,56.608,54.837,55.179,73570,0
2011-10-20,55.179,55.871,54.524,54.979,77026,0
2011-10-21,56.287,56.287,55.434,55.861,62521,0
2011-10-24,55.793,56.914,55.576,56.914,71269,0
2011-10-25,56.447,56.73,55.54,55.671,56508,0
2011-10-26,56.617,56.617,55.3,56.428,85874,0
2011-10-27,56.856,58.03,55.774,57.565,118296,0
2011-10-28,57.421,58.341,57.11,57.282,58004,0
2011-10-31,56.543,57.284,55.839,55.858,77144,0
2011-11-01,54.201,55.3,54.164,54.608,81303,0
2011-11-02,55.338,55.755,54.45,55.623,59731,0
2011-11-03,56.192,56.192,55.074,55.559,46947,0
2011-11-04,55.451,55.782,54.977,55.745,35584,0
2011-11-07,55.88,56.315,55.084,55.992,23973,0
2011-11-08,56.231,56.996,55.764,56.978,63272,0
2011-11-09,56.115,56.115,55.006,55.132,88093,0
2011-11-10,55.852,56.002,55.208,55.938,53664,0
2011-11-11,56.381,56.987,56.372,56.932,45159,0
2011-11-14,56.703,56.827,56.088,56.221,29690,0
2011-11-15,55.89,56.685,55.89,56.398,33870,0
2011-11-16,56.097,56.58,55.415,55.492,46250,0
2011-11-17,55.51,55.746,54.92,54.959,36141,0
2011-11-18,55.308,55.443,54.827,55.179,24654,0
2011-11-21,54.298,54.939,54.145,54.421,81486,0
2011-11-22,54.268,54.782,54.06,54.514,54278,0
2011-11-23,54.288,54.939,53.682,53.749,45592,0
2011-11-25,53.616,54.792,53.616,54.386,29424,0
2011-11-28,55.623,55.89,54.763,55.483,45331,0
2011-11-29,55.614,56.04,55.262,55.357,25358,0
2011-11-30,56.397,57.071,56.295,57.071,130325,0
2011-12-01,56.817,57.157,56.287,56.506,71362,0
2011-12-02,56.837,56.837,56.306,56.526,39933,0
2011-12-05,57.016,57.016,56.182,56.694,49256,0
2011-12-06,56.418,56.778,56.115,56.544,40038,0
2011-12-07,55.763,56.477,55.66,56.353,45983,0
2011-12-08,55.889,56.333,55.433,55.509,60132,0
2011-12-09,55.236,56.04,55.236,55.832,102258,0
2011-12-12,55.614,56.248,55.396,56.04,136180,0
2011-12-13,56.353,56.778,54.745,55.104,70629,0
2011-12-14,54.939,55.576,54.505,54.56,49651,0
2011-12-15,55.567,55.567,54.676,54.754,64254,0
2011-12-16,54.917,55.251,54.615,55.224,119658,0
2011-12-19,55.813,55.813,54.514,54.801,46263,0
2011-12-20,55.434,56.06,55.377,55.813,81510,0
2011-12-21,55.938,55.992,55.226,55.861,44692,0
2011-12-22,55.823,56.598,55.689,56.544,45054,0
2011-12-23,56.599,57.007,56.315,56.961,41881,0
2011-12-27,56.75,57.216,56.608,57.025,38682,0
2011-12-28,56.837,56.837,56.389,56.598,35190,0
2011-12-29,56.646,57.12,56.506,57.061,79776,0
2011-12-30,56.846,56.846,56.154,56.315,32395,0
2012-01-03,56.924,56.951,56.01,56.353,55133,0
2012-01-04,53.269,56.248,53.269,55.66,46868,0
2012-01-05,55.548,55.773,54.986,55.773,35360,0
2012-01-06,55.631,56.418,55.27,56.353,149715,0
2012-01-09,56.333,56.497,56.115,56.362,61176,0
2012-01-10,56.703,56.798,56.258,56.306,78362,0
2012-01-11,56.277,56.457,56.172,56.457,40746,0
2012-01-12,56.536,56.627,55.937,56.457,39114,0
2012-01-13,56.277,56.277,55.688,55.899,41746,0
2012-01-17,56.201,56.221,55.385,55.558,29605,0
2012-01-18,55.567,56.408,55.206,56.398,49160,0
2012-01-19,56.333,56.536,56.231,56.398,66079,0
2012-01-20,56.248,56.561,55.879,56.418,56268,0
2012-01-23,56.115,56.517,56.115,56.362,29201,0
2012-01-24,56.163,56.457,56.03,56.362,25009,0
2012-01-25,56.248,56.477,56.143,56.457,24267,0
2012-01-26,56.372,57.016,56.306,56.905,92989,0
2012-01-27,56.857,56.933,56.467,56.712,51512,0
2012-01-30,56.353,56.647,56.192,56.477,29005,0
2012-01-31,56.768,56.807,56.238,56.712,26705,0
2012-02-01,56.731,57.332,56.589,57.15,69349,0
2012-02-02,57.045,57.332,56.617,56.703,24669,0
2012-02-03,57.081,57.775,57.035,57.767,62368,0
2012-02-06,57.36,58.108,56.703,57.832,58215,0
2012-02-07,57.52,57.938,57.284,57.654,46372,0
2012-02-08,57.501,57.842,57.255,57.404,51726,0
2012-02-09,57.208,58.052,57.178,58.004,29306,0
2012-02-10,57.063,57.889,57.063,57.703,30222,0
2012-02-13,57.889,58.251,57.654,58.251,41337,0
2012-02-14,58.052,58.203,57.757,58.118,32948,0
2012-02-15,57.928,58.734,57.664,57.824,104747,0
2012-02-16,57.794,58.83,57.539,58.593,130524,0
2012-02-17,58.546,58.677,58.147,58.461,60753,0
2012-02-21,58.128,58.128,56.353,56.867,104457,0
2012-02-22,57.395,57.994,56.362,56.686,100474,0
2012-02-23,56.666,57.332,56.666,56.933,76396,0
2012-02-24,56.924,57.026,56.477,57.026,74972,0
2012-02-27,56.448,56.905,55.004,56.867,42941,0
2012-02-28,56.507,56.731,55.707,56.637,45843,0
2012-02-29,56.617,56.96,56.534,56.807,118188,0
2012-03-01,56.924,56.989,56.686,56.969,63206,0
2012-03-02,56.904,57.035,56.675,56.827,129915,0
2012-03-05,56.768,57.007,56.637,56.989,141296,0
2012-03-06,56.597,56.797,55.714,55.925,138310,0
2012-03-07,56.219,56.37,55.962,56.229,50267,0
2012-03-08,56.515,56.896,56.305,56.73,76764,0
2012-03-09,56.778,56.915,56.362,56.741,89709,0
2012-03-12,56.759,56.961,56.457,56.666,128144,0
2012-03-13,56.694,57.395,56.694,57.386,96789,0
2012-03-14,57.15,57.443,56.915,56.915,85082,0
2012-03-15,56.731,57.625,56.731,57.596,67149,0
2012-03-16,57.501,57.775,57.471,57.615,90046,0
2012-03-19,57.557,58.232,57.51,57.919,67582,0
2012-03-20,57.615,58.118,57.615,57.88,52371,0
2012-03-21,57.889,58.242,57.596,58.062,62432,0
2012-03-22,57.87,58.082,57.198,57.462,79699,0
2012-03-23,57.749,58.053,57.227,58.025,69177,0
2012-03-26,58.325,59.132,58.279,59.027,83159,0
2012-03-27,58.83,59.132,58.325,58.972,115441,0
2012-03-28,58.946,59.295,58.867,59.17,66164,0
2012-03-29,58.782,59.417,58.705,59.324,95322,0
2012-03-30,59.542,60.015,59.285,59.826,87489,0
2012-04-02,60,60.009,59.555,59.601,84927,0
2012-04-03,59.725,59.878,59.327,59.677,66721,0
2012-04-04,59.203,59.345,59.109,59.194,80897,0
2012-04-05,58.87,59.118,58.424,58.727,133867,0
2012-04-09,58.129,58.223,57.712,58.025,64566,0
2012-04-10,58.11,58.327,57.178,57.313,97694,0
2012-04-11,57.73,58.196,57.73,58.196,77109,0
2012-04-12,58.176,58.346,57.776,58.063,92968,0
2012-04-13,57.861,58.253,57.693,57.966,82388,0
2012-04-16,58.092,58.28,57.805,57.871,72219,0
2012-04-17,58.186,58.508,57.767,58.375,111563,0
2012-04-18,58.317,58.755,58.158,58.375,55919,0
2012-04-19,58.394,59.03,58.356,58.85,63498,0
2012-04-20,58.823,59.792,58.623,59.601,64042,0
2012-04-23,59.079,59.364,58.86,59.135,60513,0
2012-04-24,59.079,59.868,59.079,59.526,73678,0
2012-04-25,59.84,60.418,59.611,60.143,50250,0
2012-04-26,60.038,60.104,55.545,55.647,190270,0
2012-04-27,55.962,57.369,54.982,55.628,167805,0
2012-04-30,55.506,55.506,54.738,54.86,86189,0
2012-05-01,55.02,55.372,54.367,54.533,145444,0
2012-05-02,54.08,54.592,53.615,53.958,139609,0
2012-05-03,54.136,54.533,53.738,53.86,92805,0
2012-05-04,53.775,53.775,53.309,53.319,74476,0
2012-05-07,53.128,53.196,52.824,52.968,124469,0
2012-05-08,52.665,52.958,52.064,52.453,110703,0
2012-05-09,52.094,52.881,52.009,52.567,117605,0
2012-05-10,52.968,53.319,52.758,53.118,103609,0
2012-05-11,52.758,53.451,52.758,53.108,72892,0
2012-05-14,52.824,52.929,52.502,52.683,140343,0
2012-05-15,52.54,53.738,52.521,53.319,122477,0
2012-05-16,53.29,54.033,53.29,53.69,91990,0
2012-05-17,53.719,53.889,52.806,52.816,126114,0
2012-05-18,53.008,53.605,52.482,52.617,120191,0
2012-05-21,52.54,53.528,52.237,53.233,114465,0
2012-05-22,53.233,54.451,53.233,53.804,67823,0
2012-05-23,53.349,54.319,53.349,54.269,82391,0
2012-05-24,54.156,54.689,53.681,54.487,77512,0
2012-05-25,54.367,54.507,53.71,54.211,72289,0
2012-05-29,54.24,55.078,54.015,54.62,91850,0
2012-05-30,54.202,54.507,53.309,53.661,91309,0
2012-05-31,53.634,53.634,52.75,53.168,143673,0
2012-06-01,52.322,52.938,52,52.531,95396,0
2012-06-04,52.502,53.026,52.372,52.627,98453,0
2012-06-05,52.409,53.465,52.409,53.363,85509,0
2012-06-06,53.714,54.512,53.714,54.363,91873,0
2012-06-07,54.93,55.124,54.549,54.549,69158,0
2012-06-08,54.433,55.117,54.414,55,62285,0
2012-06-11,55.127,55.146,53.7,54.487,130055,0
2012-06-12,54.487,54.991,54.192,54.319,99212,0
2012-06-13,53.977,54.923,53.977,54.164,95465,0
2012-06-14,54.269,54.679,54.053,54.526,94833,0
2012-06-15,54.377,54.982,54.367,54.516,150501,0
2012-06-18,54.357,55.212,54.182,55.078,80400,0
2012-06-19,55.362,55.935,54.923,55.896,78864,0
2012-06-20,55.78,56.114,55.221,55.555,90739,0
2012-06-21,55.41,55.677,54.785,54.785,81518,0
2012-06-22,55.067,55.293,54.627,54.809,127314,0
2012-06-25,54.108,54.23,53.586,53.7,92324,0
2012-06-26,53.681,54.309,53.461,53.738,109741,0
2012-06-27,53.869,55.117,53.309,55.098,90565,0
2012-06-28,54.699,54.903,53.775,54.127,115517,0
2012-06-29,54.812,55.108,54.65,54.973,91419,0
2012-07-02,55.127,56.626,54.84,56.597,85443,0
2012-07-03,56.161,57.149,56.023,56.72,65752,0
2012-07-05,56.808,57.027,55.934,56.73,103383,0
2012-07-06,56.218,56.961,56.218,56.656,66373,0
2012-07-09,56.56,56.857,56.436,56.75,82370,0
2012-07-10,56.817,57.008,56.505,56.543,56575,0
2012-07-11,56.426,56.798,56.037,56.525,69226,0
2012-07-12,56.284,56.313,54.92,55.885,120944,0
2012-07-13,55.943,57.122,55.943,57.053,61037,0
2012-07-16,56.887,57.102,56.396,56.617,48633,0
2012-07-17,56.837,57.027,56.189,56.416,79099,0
2012-07-18,56.199,56.598,56.113,56.361,83858,0
2012-07-19,56.304,56.617,55.914,56.132,96914,0
2012-07-20,55.934,56.588,55.778,56.151,48615,0
2012-07-23,55.543,55.778,55.133,55.21,66589,0
2012-07-24,55.399,55.694,54.754,55.116,50324,0
2012-07-25,55.007,55.988,55.007,55.389,69115,0
2012-07-26,56.017,56.915,55.466,56.436,96738,0
2012-07-27,56.73,56.905,55.496,55.808,127643,0
2012-07-30,55.741,55.978,54.97,55.35,109412,0
2012-07-31,55.446,56.189,55.166,55.284,88918,0
2012-08-01,55.37,56.265,54.617,54.725,96094,0
2012-08-02,54.354,55.37,53.65,54.275,117517,0
2012-08-03,54.867,55.399,53.755,54.94,170201,0
2012-08-06,54.93,55.259,54.522,54.735,99093,0
2012-08-07,54.827,55.655,54.647,54.97,120569,0
2012-08-08,54.91,55.675,54.782,55.524,109980,0
2012-08-09,55.389,55.969,55.389,55.618,72137,0
2012-08-10,55.34,56.057,55.191,55.33,71691,0
2012-08-13,55.436,55.703,54.888,55.553,73664,0
2012-08-14,55.553,55.943,54.818,55.2,80501,0
2012-08-15,55.076,55.34,54.877,55.247,58295,0
2012-08-16,55.027,55.279,54.945,55.124,63418,0
2012-08-17,54.92,55.247,54.867,55.22,68014,0
2012-08-20,55.22,55.436,54.345,54.867,81152,0
2012-08-21,54.97,55.496,54.729,55.096,92369,0
2012-08-22,55.086,55.675,54.174,55.504,109566,0
2012-08-23,55.496,55.998,55.22,55.562,77212,0
2012-08-24,55.255,56.017,55.222,55.788,123613,0
2012-08-27,55.934,55.943,55.562,55.895,59457,0
2012-08-28,55.895,56.646,55.722,56.525,93771,0
2012-08-29,56.265,56.73,55.769,56.446,73190,0
2012-08-30,56.313,56.788,56.161,56.436,80621,0
2012-08-31,56.646,57.045,56.476,56.56,86838,0
2012-09-04,56.551,57.122,56.18,57.063,76087,0
2012-09-05,56.989,57.122,56.388,57.045,79042,0
2012-09-06,57.122,58.066,56.905,57.874,207391,0
2012-09-07,57.788,58.251,57.598,57.788,52592,0
2012-09-10,57.695,57.949,57.445,57.835,45097,0
2012-09-11,57.657,58.076,57.37,57.902,41218,0
2012-09-12,57.864,58.283,57.695,58.027,52811,0
2012-09-13,57.883,58.359,57.883,58.359,76958,0
2012-09-14,58.302,58.827,57.723,58.673,60226,0
2012-09-17,58.599,58.854,57.997,58.769,59031,0
2012-09-18,58.864,59.025,58.701,58.903,62128,0
2012-09-19,58.808,59.541,58.589,58.874,86177,0
2012-09-20,58.388,59.95,58.17,59.178,65523,0
2012-09-21,59.312,59.856,59.208,59.436,86304,0
2012-09-24,58.817,59.72,58.817,59.606,52493,0
2012-09-25,59.616,59.73,59.188,59.256,118925,0
2012-09-26,59.216,59.522,59.016,59.397,76282,0
2012-09-27,59.606,60.053,59.293,59.626,102910,0
2012-09-28,59.266,59.978,59.016,59.636,75087,0
2012-10-01,60.101,60.817,59.531,60.644,119808,0
2012-10-02,60.844,60.844,60.073,60.255,111796,0
2012-10-03,60.406,60.549,60.129,60.472,70338,0
2012-10-04,60.647,60.921,60.293,60.891,58308,0
2012-10-05,61.026,61.081,60.588,60.807,53834,0
2012-10-08,60.406,60.98,60.406,60.777,47041,0
2012-10-09,60.758,61.026,59.836,60.209,77534,0
2012-10-10,60.12,60.768,60.12,60.349,117862,0
2012-10-11,60.55,61.083,60.227,60.321,55720,0
2012-10-12,60.349,60.845,60.349,60.656,41710,0
2012-10-15,60.883,61.209,60.702,61.046,61322,0
2012-10-16,61.046,61.475,61.017,61.437,65245,0
2012-10-17,61.505,61.619,60.684,61.341,53348,0
2012-10-18,61.18,61.712,61.009,61.027,73519,0
2012-10-19,60.599,61.111,60.063,60.227,103286,0
2012-10-22,60.339,60.589,60.091,60.313,56602,0
2012-10-23,59.71,60.749,59.71,60.541,69405,0
2012-10-24,60.57,60.837,59.004,59.635,84225,0
2012-10-25,59.969,60.025,58.624,59.777,72923,0
2012-10-26,59.931,60.053,59.377,59.681,77440,0
2012-10-31,59.729,60.33,59.338,60.053,65151,0
2012-11-01,59.969,61.6,59.959,61.398,57252,0
2012-11-02,61.418,61.637,60.293,60.368,86854,0
2012-11-05,60.463,60.951,60.159,60.56,53732,0
2012-11-06,60.721,61.485,60.619,60.865,74680,0
2012-11-07,60.656,60.865,60.265,60.609,62132,0
2012-11-08,60.332,61.017,60.332,60.397,46416,0
2012-11-09,60.387,60.902,60.025,60.359,43659,0
2012-11-12,60.531,60.674,59.777,60.368,50871,0
2012-11-13,60.245,60.377,59.33,59.605,57183,0
2012-11-14,59.873,59.969,57.941,59.004,90977,0
2012-11-15,57.87,59.206,57.87,58.728,59536,0
2012-11-16,59.264,59.836,58.671,59.472,63973,0
2012-11-19,59.749,60.178,59.654,59.969,66769,0
2012-11-20,60.044,60.483,59.264,59.94,48159,0
2012-11-21,59.969,60.359,58.891,60.313,52603,0
2012-11-23,60.359,60.855,59.729,60.656,20749,0
2012-11-26,60.159,60.837,59.845,60.073,157927,0
2012-11-27,60.005,60.377,59.712,60.073,98274,0
2012-11-28,59.348,60.57,59.284,60.313,65468,0
2012-11-29,60.425,61.303,59.873,60.359,115920,0
2012-11-30,60.492,60.991,60.053,60.865,120609,0
2012-12-03,61.131,61.237,60.359,60.502,73469,0
2012-12-04,61.398,61.398,58.539,58.882,230048,0
2012-12-05,58.901,60.647,58.767,60.589,123729,0
2012-12-06,60.818,61.36,60.284,61.293,77301,0
2012-12-07,61.237,61.886,60.922,61.581,93670,0
2012-12-10,61.131,61.757,60.981,61.274,103197,0
2012-12-11,61.313,62.181,60.941,62.094,117162,0
2012-12-12,62.438,62.438,61.818,61.867,50665,0
2012-12-13,61.408,62.229,61.408,62.199,55279,0
2012-12-14,62.114,62.571,61.332,61.522,56978,0
2012-12-17,59.187,61.741,59.187,61.293,79603,0
2012-12-18,61.121,61.683,60.947,61.332,159360,0
2012-12-19,61.199,61.637,61.17,61.313,107268,0
2012-12-20,61.322,61.485,60.941,61.256,104973,0
2012-12-21,60.531,61.136,59.978,60.845,150855,0
2012-12-24,60.865,61.027,60.11,60.55,67841,0
2012-12-26,60.55,60.637,59.321,59.605,83691,0
2012-12-27,59.301,59.94,59.301,59.615,109677,0
2012-12-28,58.986,59.625,58.828,59.254,98651,0
2012-12-31,59.071,60.032,58.698,59.912,178855,0
2013-01-02,60.788,60.991,60.227,60.674,143903,0
2013-01-03,60.589,60.629,59.663,60.189,170981,0
2013-01-04,60.406,60.406,59.826,60.015,147649,0
2013-01-07,59.978,60.637,59.845,60.609,126363,0
2013-01-08,60.473,61.953,60.473,61.637,100275,0
2013-01-09,61.637,62.132,61.581,62.114,52734,0
2013-01-10,62.189,62.447,61.934,62.075,67620,0
2013-01-11,61.837,62.324,61.799,62.219,38889,0
2013-01-14,62.181,62.418,61.981,62.114,44758,0
2013-01-15,62.007,62.315,61.953,62.181,84209,0
2013-01-16,62.171,62.259,61.6,61.751,149860,0
2013-01-17,61.924,62.464,61.905,62.239,30683,0
2013-01-18,62.279,62.351,61.998,62.036,29024,0
2013-01-22,61.675,62.926,61.675,62.438,69846,0
2013-01-23,62.37,62.571,62.334,62.447,45271,0
2013-01-24,62.379,63.001,62.171,62.926,66633,0
2013-01-25,63.088,63.364,62.78,63.248,76129,0
2013-01-28,63.209,63.717,62.991,63.582,51461,0
2013-01-29,59.807,64.02,59.807,63.726,35835,0
2013-01-30,63.803,64.13,63.643,63.803,61086,0
2013-01-31,63.887,64.736,63.852,64.547,79671,0
2013-02-01,64.699,65.147,64.699,64.889,31485,0
2013-02-04,64.699,64.764,63.552,64.306,58736,0
2013-02-05,64.585,64.792,64.344,64.478,40276,0
2013-02-06,64.401,64.879,64.107,64.783,40149,0
2013-02-07,64.764,64.927,64.185,64.259,55972,0
2013-02-08,64.204,65.423,64.204,64.879,24150,0
2013-02-11,64.975,65.509,64.401,65.184,15100,0
2013-02-12,65.138,65.622,64.783,64.994,25888,0
2013-02-13,64.927,65.346,64.736,65.269,32546,0
2013-02-14,65.051,66.27,58.463,66.225,63561,0
2013-02-15,66.27,67.396,66.27,67.272,56051,0
2013-02-19,67.208,67.649,66.062,66.596,169308,0
2013-02-20,66.461,66.919,65.138,66.538,88202,0
2013-02-21,66.289,66.367,65.138,65.404,33877,0
2013-02-22,65.049,65.843,65.049,65.698,28766,0
2013-02-25,65.785,65.994,64.792,64.869,38270,0
2013-02-26,64.937,65.452,64.214,64.622,55401,0
2013-02-27,64.669,65.689,64.259,65.414,59751,0
2013-02-28,65.566,65.68,64.889,65.394,125739,0
2013-03-01,65.192,66.071,64.374,65.574,48684,0
2013-03-04,65.242,65.946,64.419,65.404,52222,0
2013-03-05,65.594,66.435,65.574,66.186,30568,0
2013-03-06,66.235,66.538,65.984,66.176,38637,0
2013-03-07,65.984,66.739,65.437,65.956,68759,0
2013-03-08,66.08,66.186,65.022,65.853,53204,0
2013-03-11,65.612,66.651,65.3,66.298,61737,0
2013-03-12,66.328,66.528,65.584,66.328,73483,0
2013-03-13,66.137,66.749,66.137,66.634,49812,0
2013-03-14,66.289,67.834,66.245,66.68,105757,0
2013-03-15,66.406,67.198,66.127,66.624,57793,0
2013-03-18,65.909,66.27,65.212,65.994,38165,0
2013-03-19,65.946,66.461,65.823,66.176,26306,0
2013-03-20,66.225,66.718,65.699,66.518,49922,0
2013-03-21,66.453,66.453,65.747,65.747,44157,0
2013-03-22,65.891,66.71,65.661,66.434,62146,0
2013-03-25,66.235,66.587,65.394,65.728,40902,0
2013-03-26,65.785,66.357,65.574,65.728,61923,0
2013-03-27,65.394,65.994,65.051,65.805,38304,0
2013-03-28,65.805,67.128,65.365,66.67,108588,0
2013-04-01,66.28,66.749,66.146,66.377,73009,0
2013-04-02,66.548,67.005,66.156,66.624,81011,0
2013-04-03,66.568,66.568,65.374,65.461,39989,0
2013-04-04,65.528,65.584,64.628,64.84,44286,0
2013-04-05,64.165,64.165,63.543,64.001,56028,0
2013-04-08,63.915,64.344,63.533,64.195,38816,0
2013-04-09,64.175,64.175,63.069,63.238,51712,0
2013-04-10,63.52,64.399,63.35,63.939,68207,0
2013-04-11,63.644,64.221,63.52,63.978,34566,0
2013-04-12,64.037,64.037,63.455,63.949,32738,0
2013-04-15,63.417,63.558,62.281,62.441,32190,0
2013-04-16,62.478,62.841,61.171,61.294,55757,0
2013-04-17,60.932,61.505,60.712,61.352,36012,0
2013-04-18,61.677,61.704,60.855,61.038,25191,0
2013-04-19,61.141,61.323,60.198,60.739,35807,0
2013-04-22,60.808,61.573,60.453,61.342,20832,0
2013-04-23,61.63,61.639,60.693,61.466,17628,0
2013-04-24,61.481,61.496,60.693,60.999,24666,0
2013-04-25,61.112,62.212,60.798,61.802,36774,0
2013-04-26,61.859,63.282,61.38,62.765,51189,0
2013-04-29,62.699,62.977,62.183,62.91,45077,0
2013-04-30,62.699,63.263,62.144,63.063,50974,0
2013-05-01,63.138,63.634,62.537,62.89,26632,0
2013-05-02,63.073,63.32,62.537,63.026,40441,0
2013-05-03,63.558,64.381,62.949,64.371,51219,0
2013-05-06,64.293,64.436,63.829,64.037,50981,0
2013-05-07,64.275,64.275,63.493,63.93,36990,0
2013-05-08,63.988,64.162,63.624,63.978,56293,0
2013-05-09,63.903,64.162,63.624,63.958,42160,0
2013-05-10,64.037,66.157,64.037,65.785,62366,0
2013-05-13,65.698,66.842,65.239,66.662,65905,0
2013-05-14,66.866,67.181,66.621,66.866,51653,0
2013-05-15,66.5,67.82,66.5,67.455,56340,0
2013-05-16,67.371,67.95,66.969,67.151,209852,0
2013-05-17,66.969,67.677,66.847,67.455,65360,0
2013-05-20,67.371,67.994,67.229,67.554,43852,0
2013-05-21,67.638,67.771,66.95,67.409,69929,0
2013-05-22,67.113,67.564,66.206,66.569,182426,0
2013-05-23,65.928,66.549,65.249,66.358,79304,0
2013-05-24,65.669,65.833,64.583,65.546,106146,0
2013-05-28,65.872,66.299,64.906,65.612,102763,0
2013-05-29,65.183,65.734,64.074,65.422,83524,0
2013-05-30,65.355,66.29,65.03,65.795,50569,0
2013-05-31,65.541,66.314,65.252,65.713,80358,0
2013-06-03,65.679,66.667,65.278,66.51,99340,0
2013-06-04,66.339,67.82,66.339,67.239,164429,0
2013-06-05,67.294,67.761,66.807,66.893,80775,0
2013-06-06,66.979,67.668,66.837,67.39,108308,0
2013-06-07,67.475,68.479,67.229,68.317,96427,0
2013-06-10,68.163,69.147,68.163,68.65,68072,0
2013-06-11,68.002,69.435,68.002,68.785,65016,0
2013-06-12,69.224,70.124,69.12,69.742,75066,0
2013-06-13,71.201,71.785,69.607,71.421,89135,0
2013-06-14,71.651,71.985,71.173,71.498,108439,0
2013-06-17,71.421,71.794,71.248,71.535,87324,0
2013-06-18,71.403,71.945,71.145,71.766,55717,0
2013-06-19,71.851,71.985,71.366,71.601,45840,0
2013-06-20,70.993,71.87,70.993,71.115,78514,0
2013-06-21,71.564,71.813,71.488,71.747,91367,0
2013-06-24,71.336,72.12,70.953,71.431,98841,0
2013-06-25,72.044,72.512,71.403,71.621,117635,0
2013-06-26,71.813,72.015,70.915,71.268,129660,0
2013-06-27,71.336,71.917,71.192,71.631,117022,0
2013-06-28,71.678,74.64,71.638,74.401,242501,0
2013-07-01,74.621,75.194,73.897,74.43,42553,0
2013-07-02,74.68,75.166,74.288,74.507,57854,0
2013-07-03,74.307,74.612,74.259,74.585,42196,0
2013-07-05,74.336,74.966,74.336,74.585,30556,0
2013-07-08,74.585,76.228,74.338,75.978,148113,0
2013-07-09,75.845,75.874,71.068,71.813,252723,0
2013-07-10,71.912,73.424,71.912,73.271,151019,0
2013-07-11,73.455,74.546,73.328,74.144,80298,0
2013-07-12,73.807,74.66,73.637,73.684,47343,0
2013-07-15,73.816,73.886,72.966,73.111,58599,0
2013-07-16,73.301,73.301,71.828,71.951,49441,0
2013-07-17,72.088,72.191,71.676,72.088,114382,0
2013-07-18,72.508,72.508,70.995,71.865,34691,0
2013-07-19,71.809,71.951,71.416,71.922,54674,0
2013-07-22,71.971,72.6,71.78,72.304,56307,0
2013-07-23,72.727,73.541,71.809,71.865,24683,0
2013-07-24,71.892,72.186,71.51,71.961,54633,0
2013-07-25,71.062,72.698,71.062,72.344,69174,0
2013-07-26,72,72.796,72,72.61,29053,0
2013-07-29,72.078,72.826,71.865,72.452,35590,0
2013-07-30,72.499,74.047,71.902,73.637,46794,0
2013-07-31,74.114,74.316,72.937,72.937,31580,0
2013-08-01,73.002,74.496,72.746,73.789,37844,0
2013-08-02,73.627,74.458,73.271,74.23,31502,0
2013-08-05,73.198,74.134,72.776,74.038,45788,0
2013-08-06,74.162,74.977,73.59,74.67,33174,0
2013-08-07,74.191,74.68,74.038,74.477,20425,0
2013-08-08,74.699,74.88,74.345,74.621,19992,0
2013-08-09,74.345,74.995,74.038,74.689,18190,0
2013-08-12,74.802,75.205,74.393,74.612,42824,0
2013-08-13,74.776,75.224,74.171,74.326,15984,0
2013-08-14,74.075,74.335,73.502,73.722,16517,0
2013-08-15,73.571,73.712,72.545,73.178,40253,0
2013-08-16,72.966,73.816,72.966,73.502,43534,0
2013-08-19,73.218,73.75,72.766,73.445,25199,0
2013-08-20,73.551,74.87,73.376,74.67,37918,0
2013-08-21,74.594,75.484,74.546,75.262,55260,0
2013-08-22,75.501,76.555,74.689,75.531,27436,0
2013-08-23,75.694,76.056,74.92,74.977,16956,0
2013-08-26,75.024,75.635,74.68,75.186,15914,0
2013-08-27,74.87,75.071,73.367,73.512,37929,0
2013-08-28,73.435,74.68,73.245,73.999,24833,0
2013-08-29,73.953,74.019,72.191,72.286,82280,0
2013-08-30,72.957,73.019,71.998,72.134,34899,0
2013-09-03,72.517,73.101,71.761,72.766,44576,0
2013-09-04,72.545,73.338,72.545,73.158,30333,0
2013-09-05,73.061,73.846,72.956,73.415,18923,0
2013-09-06,73.925,74.171,72.873,73.674,29784,0
2013-09-09,73.599,74.21,73.599,73.935,11996,0
2013-09-10,74.22,75.369,74.22,75.043,33712,0
2013-09-11,74.9,75.427,74.546,74.82,14746,0
2013-09-12,75.13,75.13,74.239,74.585,13903,0
2013-09-13,73.415,75.301,73.415,74.766,15855,0
2013-09-16,75.214,75.214,73.915,74.82,29509,0
2013-09-17,74.546,76.124,74.546,75.281,18264,0
2013-09-18,75.091,75.675,74.575,75.484,35922,0
2013-09-19,74.65,76.343,74.458,74.84,22492,0
2013-09-20,74.83,75.597,74.506,75.407,82455,0
2013-09-23,75.645,75.655,74.598,75.071,38966,0
2013-09-24,75.024,75.111,74.565,74.948,34000,0
2013-09-25,74.355,76.258,74.355,75.491,37934,0
2013-09-26,75.281,75.981,75.081,75.694,18694,0
2013-09-27,75.436,75.951,74.811,75.55,18915,0
2013-09-30,75.513,76.694,74.275,76.138,41224,0
2013-10-01,76.163,76.363,75.043,75.568,33754,0
2013-10-02,74.526,75.233,73.694,73.769,42218,0
2013-10-03,73.963,74.929,73.178,74.191,58652,0
2013-10-04,74.162,75.484,73.731,74.496,25443,0
2013-10-07,73.989,74.355,73.245,73.357,18391,0
2013-10-08,73.483,73.532,71.874,72.383,25603,0
2013-10-09,72.812,74.083,71.896,72.722,58215,0
2013-10-10,73.214,73.298,71.886,72.369,218252,0
2013-10-11,72.281,72.369,71.506,71.886,104119,0
2013-10-14,71.689,71.699,70.921,71.036,279910,0
2013-10-15,71.026,71.305,70.661,70.854,99110,0
2013-10-16,71.016,71.075,70.462,70.872,136145,0
2013-10-17,70.651,71.046,70.354,70.796,115282,0
2013-10-18,70.93,71.315,70.501,70.845,233381,0
2013-10-21,70.787,71.255,70.787,70.989,240790,0
2013-10-22,70.949,71.975,70.748,71.61,137681,0
2013-10-23,71.6,72.85,71.065,72.448,144911,0
2013-10-24,72.722,75.427,72.135,75.13,123936,0
2013-10-25,75.34,78.215,75.043,77.85,71361,0
2013-10-28,77.248,78.751,76.853,76.979,94521,0
2013-10-29,76.806,77.765,76.634,77.258,166192,0
2013-10-30,77.505,77.928,76.365,76.625,51957,0
2013-10-31,77.291,78.116,76.629,77.127,80245,0
2013-11-01,77.189,77.286,76.058,76.442,19300,0
2013-11-04,76.154,76.68,75.914,76.203,29418,0
2013-11-05,76.107,76.423,74.525,76.184,37037,0
2013-11-06,75.762,77.535,75.762,77.065,52007,0
2013-11-07,77.017,77.112,76.28,76.873,67812,0
2013-11-08,76.912,78.284,76.586,78.274,48408,0
2013-11-11,78.474,78.849,78.255,78.329,44756,0
2013-11-12,78.091,78.742,77.333,78.667,60615,0
2013-11-13,78.742,79.193,77.87,78.819,84400,0
2013-11-14,79.078,80.918,78.54,80.121,56142,0
2013-11-15,79.952,80.383,79.193,80.179,33527,0
2013-11-18,80.141,81.522,79.932,81.185,97649,0
2013-11-19,81.081,81.849,80.811,81.321,50079,0
2013-11-20,81.321,81.753,80.679,81.091,49870,0
2013-11-21,81.455,82.326,80.899,81.426,93270,0
2013-11-22,81.772,82.403,80.899,81.695,68751,0
2013-11-25,81.361,81.733,80.381,81.11,14504,0
2013-11-26,81.331,81.475,78.705,80.84,25876,0
2013-11-27,80.592,80.84,79.421,80.612,52762,0
2013-11-29,80.692,80.692,79.626,80.123,22565,0
2013-12-02,79.872,80.028,79.03,79.212,43466,0
2013-12-03,79.29,79.29,76.1,78.153,102021,0
2013-12-04,78.281,78.376,76.339,76.935,257547,0
2013-12-05,76.965,77.07,76.348,76.945,61419,0
2013-12-06,77.103,78.398,76.432,78.043,171516,0
2013-12-09,78.456,78.992,77.382,77.64,76058,0
2013-12-10,77.659,77.659,76.49,76.644,280848,0
2013-12-11,76.596,76.596,74.919,75.456,82091,0
2013-12-12,75.091,75.436,73.805,75.252,1755624,0
2013-12-13,75.569,76.203,75.091,75.252,105058,0
2013-12-16,75.723,75.962,75.186,75.243,225974,0
2013-12-17,75.204,75.464,74.574,74.928,107456,0
2013-12-18,74.81,75.115,73.71,74.602,212447,0
2013-12-19,74.889,75.302,74.727,74.966,97645,0
2013-12-20,75.244,76.551,74.746,76.128,197479,0
2013-12-23,76.358,77.04,76.128,76.8,106598,0
2013-12-24,76.648,76.955,76.368,76.743,35344,0
2013-12-26,77.04,77.233,76.445,76.629,73912,0
2013-12-27,76.965,77.017,75.59,75.627,53050,0
2013-12-30,75.35,76.474,74.829,76.244,72964,0
2013-12-31,76.225,76.235,74.937,75.015,55173,0
2014-01-02,75.253,75.389,74.648,75.167,72674,0
2014-01-03,75.57,75.705,74.928,75.302,54901,0
2014-01-06,75.398,75.56,74.792,75.091,134150,0
2014-01-07,75.464,75.685,74.859,74.976,44136,0
2014-01-08,75.332,75.332,74.629,74.937,67769,0
2014-01-09,75.214,75.457,74.445,74.802,121381,0
2014-01-10,75.091,76.57,74.879,76.06,159066,0
2014-01-13,75.945,76.445,74.601,75.186,118052,0
2014-01-14,75.195,75.617,74.697,74.909,110886,0
2014-01-15,74.928,75.399,74.727,74.859,67354,0
2014-01-16,74.765,75.052,74.313,74.839,81199,0
2014-01-17,74.639,75.186,74.583,74.937,42890,0
2014-01-21,76.386,76.56,75.071,75.879,67730,0
2014-01-22,76.197,76.916,76.06,76.474,109778,0
2014-01-23,76.128,76.523,75.35,76.1,103059,0
2014-01-24,76.368,76.368,74.737,75.214,108786,0
2014-01-27,75.224,75.725,74.025,74.265,85140,0
2014-01-28,74.034,74.428,73.911,74.313,101186,0
2014-01-29,74.12,74.829,73.92,74.293,108473,0
2014-01-30,74.494,75.111,74.187,74.206,142476,0
2014-01-31,73.631,74.947,73.073,74.159,251820,0
2014-02-03,74.524,74.524,71.056,71.066,144254,0
2014-02-04,71.45,72.679,71.171,72.162,146204,0
2014-02-05,72.047,72.747,71.632,72.343,150363,0
2014-02-06,72.562,74.216,72.526,73.535,144639,0
2014-02-07,74.101,74.614,73.881,74.514,155572,0
2014-02-10,74.275,75.186,74.275,74.889,103546,0
2014-02-11,74.775,75.302,74.688,74.889,60925,0
2014-02-12,74.583,76.79,74.583,76.031,133562,0
2014-02-13,74.859,78.655,74.362,78.098,170051,0
2014-02-14,78.261,78.416,77.501,77.857,94064,0
2014-02-18,77.194,78.596,77.194,78.3,113451,0
2014-02-19,77.807,78.674,77.402,78.163,190697,0
2014-02-20,78.501,79.343,78.098,79.058,99198,0
2014-02-21,78.712,80.001,78.712,79.873,82461,0
2014-02-24,80.104,80.739,79.903,79.982,113919,0
2014-02-25,80.692,80.692,79.001,79.538,159913,0
2014-02-26,79.73,79.73,79.039,79.346,64358,0
2014-02-27,78.295,79.655,78.295,79.402,88234,0
2014-02-28,79.308,80.527,79.308,80.366,129877,0
2014-03-03,79.519,79.972,78.425,79.173,115531,0
2014-03-04,79.645,80.288,79.105,79.846,86941,0
2014-03-05,79.07,79.831,79.07,79.394,64698,0
2014-03-06,79.655,79.655,78.877,79.461,88667,0
2014-03-07,78.877,79.73,78.741,79.009,87935,0
2014-03-10,79.058,79.164,78.252,78.838,75716,0
2014-03-11,78.356,79.716,78.098,79.058,90415,0
2014-03-12,78.528,78.877,77.857,78.789,48284,0
2014-03-13,78.769,79.697,77.328,77.599,79204,0
2014-03-14,77.54,78.789,77.165,77.723,68850,0
2014-03-17,78.108,78.789,77.807,78.416,74603,0
2014-03-18,78.665,79.538,78.098,79.068,91723,0
2014-03-19,78.769,79.29,77.358,77.626,34736,0
2014-03-20,77.491,78.06,77.244,77.779,45887,0
2014-03-21,78.04,78.09,76.877,77.407,89589,0
2014-03-24,77.002,77.453,75.842,76.254,27267,0
2014-03-25,76.167,76.79,75.513,75.561,27090,0
2014-03-26,75.58,76.187,75.062,75.111,48406,0
2014-03-27,75.302,75.964,74.648,74.717,38392,0
2014-03-28,74.717,76.04,74.025,74.13,65654,0
2014-03-31,74.275,76.147,73.995,75.907,61098,0
2014-04-01,75.677,76.83,75.024,76.704,51543,0
2014-04-02,76.205,76.847,73.487,75.964,45436,0
2014-04-03,75.984,76.05,74.792,75.485,22711,0
2014-04-04,75.418,75.812,73.92,74.206,31594,0
2014-04-07,74.111,74.111,72.526,73.369,34782,0
2014-04-08,73.487,73.487,71.605,73.093,100048,0
2014-04-09,73.142,73.942,72.658,73.604,74585,0
2014-04-10,73.248,73.65,70.965,71.118,98041,0
2014-04-11,70.831,71.709,70.021,70.57,67318,0
2014-04-14,70.627,71.822,70.627,70.831,32121,0
2014-04-15,70.935,71.38,70.232,71.138,48138,0
2014-04-16,71.728,72.331,70.475,71.936,41317,0
2014-04-17,71.869,73.786,71.793,72.629,130986,0
2014-04-21,72.736,73.248,72.103,72.806,82812,0
2014-04-22,72.826,73.613,72.786,73.19,27120,0
2014-04-23,73.794,73.794,72.178,72.835,37888,0
2014-04-24,72.16,72.786,68.153,69.81,191450,0
2014-04-25,69.368,70.358,69.088,69.81,134215,0
2014-04-28,69.802,70.251,68.52,70.1,125315,0
2014-04-29,69.983,71.098,69.029,70.319,91485,0
2014-04-30,72.197,72.197,69.434,70.6,72539,0
2014-05-01,71.234,71.234,70.002,70.447,29619,0
2014-05-02,69.203,71.437,68.953,71.032,108720,0
2014-05-05,71.447,71.474,70.485,71.331,46800,0
2014-05-06,70.908,71.629,70.222,70.56,93079,0
2014-05-07,71.032,71.032,69.578,70.753,94974,0
2014-05-08,70.319,71.945,70.319,71.148,118069,0
2014-05-09,71.042,71.705,70.59,71.456,163024,0
2014-05-12,72.639,72.639,71.417,72.361,85139,0
2014-05-13,72.122,72.498,70.908,71.253,89268,0
2014-05-14,71.263,71.263,70.031,70.387,65577,0
2014-05-15,69.983,70.041,68.693,68.848,79427,0
2014-05-16,68.384,69.319,68.183,69.029,70443,0
2014-05-19,68.973,69.548,68.173,68.973,114521,0
2014-05-20,68.193,69.135,66.113,66.343,102069,0
2014-05-21,66.267,67.35,65.247,66.641,91022,0
2014-05-22,66.479,66.96,65.488,66.825,78766,0
2014-05-23,66.546,67.835,66.469,67.682,72920,0
2014-05-27,67.538,68.018,67.393,67.706,65933,0
2014-05-28,67.633,68.968,66.516,68.723,131128,0
2014-05-29,68.674,68.693,67.673,68.03,51274,0
2014-05-30,67.701,68.723,67.459,68.491,89238,0
2014-06-02,68.086,68.838,67.864,68.134,44307,0
2014-06-03,68.03,68.116,67.132,67.568,24139,0
2014-06-04,67.469,70.945,67.469,67.932,30365,0
2014-06-05,67.854,69.289,67.182,69.049,74737,0
2014-06-06,68.973,69.972,68.973,69.548,60237,0
2014-06-09,69.145,70.242,69.145,69.694,56045,0
2014-06-10,69.444,70.1,69.358,69.884,51000,0
2014-06-11,69.539,70.213,69.338,69.675,52468,0
2014-06-12,69.358,70.377,69.319,69.924,53525,0
2014-06-13,69.465,70.251,69.465,70.002,41584,0
2014-06-16,69.828,70.27,69.348,69.924,73451,0
2014-06-17,70.081,70.531,69.251,70.417,28986,0
2014-06-18,70.166,70.28,69.406,69.867,50884,0
2014-06-19,69.875,70.387,69.453,70.195,51980,0
2014-06-20,70.26,70.26,69.396,69.415,110377,0
2014-06-23,69.724,69.992,69.358,69.539,72789,0
2014-06-24,69.519,69.954,68.769,68.866,74123,0
2014-06-25,68.838,69.617,68.838,69.483,46857,0
2014-06-26,69.548,69.818,68.318,68.5,48879,0
2014-06-27,68.03,69.097,67.704,68.924,143587,0
2014-06-30,68.644,69.588,68.01,69.135,76076,0
2014-07-01,69.222,70.002,68.759,69.01,37781,0
2014-07-02,69.059,69.772,68.674,69.358,47884,0
2014-07-03,69.396,70.051,69.319,69.847,15147,0
2014-07-07,69.704,69.704,68.211,68.586,49503,0
2014-07-08,68.308,68.491,67.027,67.24,59676,0
2014-07-09,67.095,67.152,66.207,66.728,79780,0
2014-07-10,66.11,66.381,65.665,65.936,87421,0
2014-07-11,66.1,66.554,65.637,66.227,52544,0
2014-07-14,66.504,66.763,65.907,66.593,70346,0
2014-07-15,66.574,67.162,65.889,66.92,64048,0
2014-07-16,67.221,67.659,66.292,66.804,62704,0
2014-07-17,67.192,67.192,65.65,65.781,55345,0
2014-07-18,66.331,66.902,66.1,66.678,43612,0
2014-07-21,66.247,66.668,65.714,65.898,39995,0
2014-07-22,65.926,66.854,65.926,66.631,47174,0
2014-07-23,66.785,67.114,66.138,66.621,36112,0
2014-07-24,65.357,66.524,64.981,65.048,145737,0
2014-07-25,64.913,65.077,63.986,64.171,77559,0
2014-07-28,64.22,64.459,64.015,64.21,66738,0
2014-07-29,64.315,65.097,64.22,64.682,103020,0
2014-07-30,64.835,65.607,64.618,65.385,62816,0
2014-07-31,64.768,65.907,64.768,65.444,88469,0
2014-08-01,65.444,66.217,65.134,65.87,111486,0
2014-08-04,65.945,66.864,65.665,65.975,161098,0
2014-08-05,65.781,66.227,65.385,65.694,148512,0
2014-08-06,65.531,65.87,64.411,64.855,197339,0
2014-08-07,65.028,65.146,64.429,64.807,122554,0
2014-08-08,64.894,65.004,64.518,64.72,69072,0
2014-08-11,65.019,65.965,65.019,65.791,63896,0
2014-08-12,65.627,66.11,65.058,65.136,90944,0
2014-08-13,65.279,65.85,64.967,65.761,79819,0
2014-08-14,65.597,66.043,65.232,65.675,71086,0
2014-08-15,65.385,65.89,64.662,64.913,80900,0
2014-08-18,65.319,65.686,65.232,65.484,64111,0
2014-08-19,65.637,65.637,64.981,65.25,73058,0
2014-08-20,65.299,65.58,65.058,65.464,51339,0
2014-08-21,65.522,65.704,65.347,65.589,66829,0
2014-08-22,65.289,66.187,64.999,65.965,49169,0
2014-08-25,65.936,66.341,65.617,66.013,36421,0
2014-08-26,66.217,66.217,65.405,65.898,85292,0
2014-08-27,66.119,66.265,65.41,65.607,91131,0
2014-08-28,65.724,66.265,65.586,66.081,37542,0
2014-08-29,66.081,66.409,65.724,66.283,29855,0
2014-09-02,66.255,67.287,66.255,67.085,48130,0
2014-09-03,67.393,67.509,66.495,66.534,46438,0
2014-09-04,66.785,66.785,66.237,66.534,33714,0
2014-09-05,66.361,66.733,66.301,66.467,32796,0
2014-09-08,66.448,67.202,65.965,66.448,47885,0
2014-09-09,66.351,66.448,65.926,66.167,68246,0
2014-09-10,66.033,66.376,65.714,66.128,88501,0
2014-09-11,66.147,66.157,65.889,66.147,71537,0
2014-09-12,66.331,66.477,65.889,66.197,80961,0
2014-09-15,66.247,66.301,65.87,65.917,74572,0
2014-09-16,65.811,66.758,65.156,65.507,85359,0
2014-09-17,65.375,65.55,65.048,65.55,95017,0
2014-09-18,66.273,66.273,65.385,66.023,56752,0
2014-09-19,65.86,66.157,65.724,65.955,167865,0
2014-09-22,65.801,66.172,65.484,65.86,102143,0
2014-09-23,65.589,65.945,65.222,65.289,117749,0
2014-09-24,65.269,66.052,65.028,65.801,100471,0
2014-09-25,65.56,65.83,65.192,65.579,114613,0
2014-09-26,65.752,66.062,65.454,65.771,93154,0
2014-09-29,65.164,66.157,65.164,65.917,80291,0
2014-09-30,65.724,65.988,65.309,65.531,114760,0
2014-10-01,65.512,65.531,64.711,64.758,99338,0
2014-10-02,64.999,65.405,64.652,65.164,65328,0
2014-10-03,65.01,65.85,65.01,65.299,72952,0
2014-10-06,65.375,65.569,64.865,64.999,62178,0
2014-10-07,64.566,64.778,63.599,63.687,58469,0
2014-10-08,63.882,64.5,63.136,64.278,49347,0
2014-10-09,64.162,64.162,62.476,62.933,53483,0
2014-10-10,62.854,62.899,62.031,62.11,35018,0
2014-10-13,62.139,62.344,61.279,61.569,39746,0
2014-10-14,61.947,62.429,61.017,61.374,76698,0
2014-10-15,61.182,61.346,59.333,59.662,161870,0
2014-10-16,59.051,61.259,59.051,60.716,105882,0
2014-10-17,61.152,61.327,60.013,60.824,71804,0
2014-10-20,60.311,60.901,60.311,60.804,90889,0
2014-10-21,61.394,62.409,60.636,62.324,164413,0
2014-10-22,61.675,63.283,61.675,62.981,103676,0
2014-10-23,62.129,64.182,61.122,62.158,242807,0
2014-10-24,62.257,62.854,61.791,61.918,84094,0
2014-10-27,61.771,63.591,61.771,63.272,86537,0
2014-10-28,62.971,64.742,62.971,64.394,75842,0
2014-10-29,64.317,64.635,63.523,64.221,71539,0
2014-10-30,63.854,65.709,63.854,65.479,88770,0
2014-10-31,66.087,66.716,65.574,66.039,105539,0
2014-11-03,66.318,67.094,65.777,66.766,120385,0
2014-11-04,66.253,67.169,65.961,66.368,79493,0
2014-11-05,66.445,67.094,66.194,66.552,91082,0
2014-11-06,66.318,67.201,66.318,67.015,68726,0
2014-11-07,66.871,67.529,66.601,67.257,81897,0
2014-11-10,66.696,68.373,66.696,68.157,82787,0
2014-11-11,68.11,68.516,67.607,67.799,91805,0
2014-11-12,67.287,68.739,67.287,68.429,86213,0
2014-11-13,68.233,68.772,67.22,67.239,111674,0
2014-11-14,67.094,67.592,66.676,67.325,87047,0
2014-11-17,67.131,67.622,66.426,66.676,78687,0
2014-11-18,66.91,67.325,65.856,65.932,107082,0
2014-11-19,65.748,65.787,64.833,65.062,50916,0
2014-11-20,64.695,65.091,64.073,64.713,48418,0
2014-11-21,64.906,65.214,64.249,65.003,66766,0
2014-11-24,64.867,65.419,64.723,64.926,117744,0
2014-11-25,64.615,64.926,64.122,64.615,105920,0
2014-11-26,64.355,64.81,63.581,64.81,60025,0
2014-11-28,64.81,65.062,64.451,64.578,35226,0
2014-12-01,64.608,64.625,63.765,63.929,69099,0
2014-12-02,64.211,64.461,63.619,63.834,38235,0
2014-12-03,63.697,64.431,63.431,64.287,73128,0
2014-12-04,64.258,64.278,63.369,63.784,55694,0
2014-12-05,63.687,64.645,63.476,64.317,70426,0
2014-12-08,63.687,64.614,63.687,63.891,77769,0
2014-12-09,63.369,63.929,62.943,63.619,86191,0
2014-12-10,63.609,63.609,61.229,61.414,93244,0
2014-12-11,61.781,62.344,61.752,61.878,70989,0
2014-12-12,61.549,62.061,61.259,61.529,55152,0
2014-12-15,61.627,62.207,61.239,61.888,87600,0
2014-12-16,61.801,62.72,61.239,62.207,59099,0
2014-12-17,62.158,63.164,61.859,62.884,50815,0
2014-12-18,63.349,63.834,62.71,63.146,47819,0
2014-12-19,63.232,63.446,62.653,62.796,110180,0
2014-12-22,62.777,63.891,62.449,63.417,49974,0
2014-12-23,63.591,64.568,63.456,63.804,33559,0
2014-12-24,64.016,64.394,63.476,63.882,28610,0
2014-12-26,64.152,64.384,63.638,63.901,33604,0
2014-12-29,63.717,64.79,63.319,63.957,81967,0
2014-12-30,64.152,64.152,63.106,63.561,33730,0
2014-12-31,63.192,63.929,62.38,62.615,35892,0
2015-01-02,62.635,63.262,61.957,63.069,57138,0
2015-01-05,62.673,62.834,61.801,62.139,68584,0
2015-01-06,62.158,62.158,60.544,60.706,101503,0
2015-01-07,61.163,61.163,60.31,60.882,46748,0
2015-01-08,61.066,63.104,61.066,62.621,63827,0
2015-01-09,60.951,63.289,60.951,61.823,62786,0
2015-01-12,62.123,62.31,61.193,61.706,94099,0
2015-01-13,62.065,63.298,61.32,62.075,58477,0
2015-01-14,60.435,62.045,60.435,61.735,41227,0
2015-01-15,61.932,61.932,60.415,61.435,43264,0
2015-01-16,61.329,62.571,61.31,62.272,53705,0
2015-01-20,61.892,62.434,61.63,62.281,73155,0
2015-01-21,62.252,62.542,61.396,61.843,47499,0
2015-01-22,62.065,63.706,61.658,63.618,66065,0
2015-01-23,63.504,64.346,62.988,63.929,74947,0
2015-01-26,64.006,64.617,63.386,64.57,35251,0
2015-01-27,64.055,65.066,63.598,64.542,74808,0
2015-01-28,64.841,65.572,64.212,64.269,140204,0
2015-01-29,64.423,64.647,63.298,64.423,43002,0
2015-01-30,64.193,65.016,63.59,64.627,52373,0
2015-02-02,64.736,65.56,63.929,65.356,57370,0
2015-02-03,65.484,66.928,65.484,66.88,72064,0
2015-02-04,66.395,66.967,66.191,66.831,74435,0
2015-02-05,66.958,67.748,66.725,67.637,54658,0
2015-02-06,67.898,67.898,66.646,67.22,41681,0
2015-02-09,67.278,67.318,65.735,66.326,62510,0
2015-02-10,66.87,66.87,65.881,66.725,25200,0
2015-02-11,66.821,67.365,66.472,67.201,64776,0
2015-02-12,67.889,73.892,67.268,73.838,125126,0
2015-02-13,73.838,76.198,73.721,75.935,98497,0
2015-02-17,75.847,75.897,74.168,75.081,159243,0
2015-02-18,73.761,74.713,73.761,74.527,129397,0
2015-02-19,74.014,74.975,73.791,74.448,115854,0
2015-02-20,74.178,75.062,74.129,74.856,70441,0
2015-02-23,74.733,74.876,74.119,74.684,128655,0
2015-02-24,74.693,74.733,73.372,73.625,70521,0
2015-02-25,73.818,74.207,72.782,73.052,84815,0
2015-02-26,72.831,73.052,72.313,72.722,61462,0
2015-02-27,72.453,73.169,72.123,72.453,63650,0
2015-03-02,72.423,73.092,72.403,72.693,79852,0
2015-03-03,72.403,73.022,71.821,72.614,31323,0
2015-03-04,72.443,72.463,71.49,71.753,45851,0
2015-03-05,71.895,72.293,70.926,71.615,49871,0
2015-03-06,71.316,72.054,70.616,71.227,91084,0
2015-03-09,71.151,72.189,70.985,71.528,40080,0
2015-03-10,70.654,71.705,70.654,70.955,123745,0
2015-03-11,71.413,72.333,70.908,72.189,58524,0
2015-03-12,72.189,73.761,72.189,73.353,124262,0
2015-03-13,73.082,73.519,71.528,72.064,60378,0
2015-03-16,72.732,72.742,72.094,72.673,48426,0
2015-03-17,72.453,73.092,72.004,72.722,59450,0
2015-03-18,72.548,73.597,72.225,73.362,83766,0
2015-03-19,73.256,73.256,72.752,73.032,28130,0
2015-03-20,73.441,73.441,72.722,73.092,72228,0
2015-03-23,72.86,73.062,72.722,72.915,54609,0
2015-03-24,72.792,73.121,72.511,73.052,122714,0
2015-03-25,72.86,72.973,71.763,72.343,92732,0
2015-03-26,72.255,73.189,71.964,72.896,68829,0
2015-03-27,72.889,73.751,72.792,73.169,88713,0
2015-03-30,73.761,73.955,72.993,73.529,148781,0
2015-03-31,73.238,73.461,72.215,72.703,60556,0
2015-04-01,72.86,73.265,72.094,72.644,67695,0
2015-04-02,72.683,72.993,71.208,71.782,98915,0
2015-04-06,71.51,72.594,71.51,72.123,30602,0
2015-04-07,72.103,72.313,71.266,71.576,35934,0
2015-04-08,71.743,71.955,71.413,71.869,51693,0
2015-04-09,71.773,72.015,71.062,71.822,24433,0
2015-04-10,71.714,72.425,71.518,72.267,52514,0
2015-04-13,72.277,72.345,71.518,71.635,38232,0
2015-04-14,71.383,71.926,71.13,71.537,51592,0
2015-04-15,71.695,71.985,71.373,71.753,35750,0
2015-04-16,71.763,72.005,71.197,71.48,34161,0
2015-04-17,71.14,71.14,69.963,70.361,57859,0
2015-04-20,70.692,71.51,70.08,71.245,31522,0
2015-04-21,71.547,71.615,71.033,71.245,33129,0
2015-04-22,71.285,71.605,70.243,71.373,85242,0
2015-04-23,69.953,75.353,69.953,73.708,86738,0
2015-04-24,73.679,73.815,72.158,73.242,36448,0
2015-04-27,73.145,74.175,72.891,73.97,72966,0
2015-04-28,73.679,75.08,73.466,74.652,48709,0
2015-04-29,73.894,75.042,73.894,74.565,57036,0
2015-04-30,74.535,74.974,73.62,73.844,65362,0
2015-05-01,74.525,74.77,73.904,74.331,52104,0
2015-05-04,74.652,74.835,73.904,73.943,53748,0
2015-05-05,74.097,74.097,72.805,72.987,52824,0
2015-05-06,72.977,73.377,72.415,72.795,68333,0
2015-05-07,72.578,73.874,72.163,73.708,51330,0
2015-05-08,73.864,74.437,73.056,73.25,76976,0
2015-05-11,73.125,73.543,72.637,72.977,63511,0
2015-05-12,72.531,73.061,72.217,72.745,56691,0
2015-05-13,72.873,73.787,72.873,73.485,47274,0
2015-05-14,73.97,75.314,73.328,74.925,61148,0
2015-05-15,74.934,74.934,74.156,74.604,37301,0
2015-05-18,74.515,75.402,73.563,75.013,47797,0
2015-05-19,75.09,75.383,74.691,75.148,47155,0
2015-05-20,75.245,75.411,74.545,74.954,58065,0
2015-05-21,74.485,75.274,74.38,74.944,38332,0
2015-05-22,74.475,75.245,74.446,74.964,39259,0
2015-05-26,74.731,75.353,74.077,74.798,53692,0
2015-05-27,74.623,75.82,74.456,75.12,91567,0
2015-05-28,74.984,75.82,74.807,75.255,68435,0
2015-05-29,75.003,75.898,74.721,75.215,69576,0
2015-06-01,75.703,76.19,74.807,75.518,73860,0
2015-06-02,75.042,76.559,74.925,75.752,71465,0
2015-06-03,75.966,77.251,75.557,76.725,57243,0
2015-06-04,76.54,76.987,75.44,75.577,56421,0
2015-06-05,75.624,77.367,75.624,76.666,80367,0
2015-06-08,76.675,77.474,75.343,76.015,54675,0
2015-06-09,76.15,76.85,75.538,76.239,56759,0
2015-06-10,76.609,77.629,76.481,76.987,59053,0
2015-06-11,76.9,77.571,76.658,77.076,34475,0
2015-06-12,77.337,77.407,76.715,77.076,52206,0
2015-06-15,76.675,77.387,76.2,77.261,51795,0
2015-06-16,77.113,77.62,76.88,77.601,51693,0
2015-06-17,77.649,78.398,77.299,77.697,60224,0
2015-06-18,77.775,78.747,77.327,77.639,65568,0
2015-06-19,77.854,78.018,76.919,77.327,69472,0
2015-06-22,77.727,77.727,76.87,77.221,54675,0
2015-06-23,77.192,77.454,76.288,76.744,64171,0
2015-06-24,76.569,76.754,76.023,76.471,42855,0
2015-06-25,76.53,76.705,75.995,76.51,64848,0
2015-06-26,76.773,77.737,76.403,77.533,109449,0
2015-06-29,77.192,77.775,76.86,77.094,107703,0
2015-06-30,77.241,78.254,76.744,77.407,89497,0
2015-07-01,77.804,79.352,77.804,79.334,99377,0
2015-07-02,79.108,79.674,78.125,78.292,113149,0
2015-07-06,77.814,78.505,76.959,77.172,44193,0
2015-07-07,77.192,78.348,76.666,78.106,53132,0
2015-07-08,77.6,78.349,77.385,77.532,73717,0
2015-07-09,78.349,79.823,78.254,79.238,61105,0
2015-07-10,79.98,80.232,79.52,79.99,41831,0
2015-07-13,80.564,81.376,80.028,80.155,31373,0
2015-07-14,80.311,80.593,79.1,79.267,37110,0
2015-07-15,79.199,79.52,78.438,78.935,44036,0
2015-07-16,79.218,80.711,78.838,80.173,56903,0
2015-07-17,80.145,80.261,78.487,79.501,55773,0
2015-07-20,79.539,79.763,79.209,79.394,46547,0
2015-07-21,79.355,79.491,78.145,78.389,33322,0
2015-07-22,78.145,78.896,77.793,78.088,74025,0
2015-07-23,78.038,81.247,78.038,80.935,158814,0
2015-07-24,81.217,82.018,80.495,82.008,70437,0
2015-07-27,81.667,82.807,81.004,81.919,116369,0
2015-07-28,81.832,82.155,81.346,81.578,81509,0
2015-07-29,81.237,83.44,81.014,83.298,61822,0
2015-07-30,83.022,83.559,82.426,83.198,72898,0
2015-07-31,83.168,83.871,82.867,83.088,66336,0
2015-08-03,83.188,83.188,81.423,82.165,59831,0
2015-08-04,82.309,83.268,82.309,82.956,36297,0
2015-08-05,83.218,84.738,82.877,84.436,55364,0
2015-08-06,84.524,84.524,83.031,83.781,50431,0
2015-08-07,83.529,84.055,82.907,83.549,29323,0
2015-08-10,83.781,83.96,82.947,83.148,49418,0
2015-08-11,82.632,83.031,81.968,82.436,55996,0
2015-08-12,81.51,81.899,80.769,81.697,61413,0
2015-08-13,81.548,82.576,81.491,82.076,29424,0
2015-08-14,81.889,82.476,81.697,82.241,25835,0
2015-08-17,81.909,82.536,81.111,82.536,23580,0
2015-08-18,82.319,83.381,82.299,83.04,47777,0
2015-08-19,82.757,82.797,81.366,81.889,62233,0
2015-08-20,81.227,81.745,79.94,79.98,39678,0
2015-08-21,79.199,80.341,78.349,78.818,121289,0
2015-08-24,76,77.59,74.713,75.552,55184,0
2015-08-25,77.239,77.277,75.171,75.258,57312,0
2015-08-26,76.615,77.472,75.161,76.847,57211,0
2015-08-27,77.287,78.838,77.229,78.096,53621,0
2015-08-28,77.893,78.896,77.345,78.565,42446,0
2015-08-31,77.813,78.701,77.306,77.813,34038,0
2015-09-01,76.605,76.994,75.424,75.609,61105,0
2015-09-02,76.293,76.829,75.6,76.145,52184,0
2015-09-03,76.254,77.259,76.204,76.634,69821,0
2015-09-04,75.726,76.312,75.552,75.873,43163,0
2015-09-08,76.975,77.229,76.447,77.141,102629,0
2015-09-09,77.726,77.95,76.829,76.956,76895,0
2015-09-10,76.692,78.028,76.117,77.355,75878,0
2015-09-11,77.073,77.913,76.467,77.893,78638,0
2015-09-14,77.424,78.644,77.18,78.565,63772,0
2015-09-15,78.555,79.403,78.326,79.081,40724,0
2015-09-16,79.258,79.783,78.799,79.13,47367,0
2015-09-17,78.955,79.793,78.389,78.438,41787,0
2015-09-18,77.648,78.224,77.249,77.923,221357,0
2015-09-21,78.468,79.648,77.95,79.11,58337,0
2015-09-22,78.292,80.058,78.145,79.763,82227,0
2015-09-23,79.753,81.061,79.394,80.212,54193,0
2015-09-24,79.579,79.95,79.169,79.678,57714,0
2015-09-25,80.203,80.692,79.14,79.629,70537,0
2015-09-28,79.491,79.861,77.793,77.923,65633,0
2015-09-29,77.95,78.691,77.365,77.774,63053,0
2015-09-30,78.379,78.818,77.95,78.283,81919,0
2015-10-01,78.349,78.525,77.229,78.058,60183,0
2015-10-02,77.306,79.228,76.575,78.818,86328,0
2015-10-05,79.169,80.135,78.584,79.023,104379,0
2015-10-06,78.749,79.394,78.516,78.71,44086,0
2015-10-07,78.946,79.034,78.427,78.624,95535,0
2015-10-08,78.378,79.766,78.253,79.561,141870,0
2015-10-09,79.483,80.061,79.367,79.943,84999,0
2015-10-12,79.993,81.806,79.993,81.429,74752,0
2015-10-13,81.165,81.429,80.47,80.549,51142,0
2015-10-14,80.578,80.764,78.946,79.006,62291,0
2015-10-15,79.268,81.01,79.268,80.95,66485,0
2015-10-16,81.048,81.713,80.784,81.087,78453,0
2015-10-19,80.92,82.055,80.92,81.917,67620,0
2015-10-20,82.055,82.328,81.458,81.752,75178,0
2015-10-21,81.986,82.24,79.483,80.148,125607,0
2015-10-22,80.98,83.089,80.012,80.236,147802,0
2015-10-23,80.568,80.95,79.551,80.187,184217,0
2015-10-26,80.167,80.558,79.776,80.345,150562,0
2015-10-27,80.118,80.365,79.571,80.108,62188,0
2015-10-28,80.383,80.451,79.522,80.07,122948,0
2015-10-29,79.776,81.117,79.766,80.98,113946,0
2015-10-30,81.107,81.352,80.177,80.275,60962,0
2015-11-02,79.846,80.821,79.454,79.973,72464,0
2015-11-03,79.993,80.461,78.818,79.21,92977,0
2015-11-04,79.259,79.796,78.644,79.348,54139,0
2015-11-05,79.338,80.08,79.063,79.601,42448,0
2015-11-06,79.883,79.883,79.063,79.444,68225,0
2015-11-09,79.21,79.229,77.996,78.672,68173,0
2015-11-10,78.525,79.092,77.479,78.193,126526,0
2015-11-11,78.486,78.71,77.558,77.841,92773,0
2015-11-12,77.411,78.818,76.707,77.156,84591,0
2015-11-13,77.137,77.607,76.316,76.531,69041,0
2015-11-16,76.56,78.105,76.218,77.127,103922,0
2015-11-17,77.539,77.891,76.462,76.814,820023,0
2015-11-18,77.235,77.587,76.736,76.99,108218,0
2015-11-19,77.03,77.332,76.071,76.199,91036,0
2015-11-20,76.413,76.649,75.906,76.169,136655,0
2015-11-23,76.013,77.871,75.876,77.548,219811,0
2015-11-24,77.166,77.929,76.824,77.704,70679,0
2015-11-25,77.801,79.2,77.801,78.653,54212,0
2015-11-27,78.682,79.709,78.311,79.454,42141,0
2015-11-30,79.298,79.923,78.701,78.946,94410,0
2015-12-01,79.268,80.335,79.268,80.295,54929,0
2015-12-02,80.509,80.509,79.268,79.973,44614,0
2015-12-03,80.236,80.236,78.408,79.318,68252,0
2015-12-04,79.229,81.02,79.151,80.901,78759,0
2015-12-07,81.067,81.917,81.067,81.429,140029,0
2015-12-08,80.94,81.272,79.601,80.598,102241,0
2015-12-09,80.608,81.243,79.111,79.338,99319,0
2015-12-10,79.229,79.424,78.418,78.74,99829,0
2015-12-11,78.311,79.006,77.831,78.701,91852,0
2015-12-14,79.014,79.367,78.296,78.604,87886,0
2015-12-15,79.219,79.816,78.213,79.034,41529,0
2015-12-16,79.883,80.677,79.268,80.442,117424,0
2015-12-17,80.325,80.568,77.635,77.831,92670,0
2015-12-18,77.773,78.086,76.863,77.831,216130,0
2015-12-21,78.506,78.878,77.529,78.338,75692,0
2015-12-22,78.779,80.711,77.449,78.74,73877,0
2015-12-23,79.338,80.295,79.043,79.414,37231,0
2015-12-24,79.268,79.983,79.195,79.298,20674,0
2015-12-28,79.063,80.051,78.794,79.308,54335,0
2015-12-29,79.581,80.374,78.996,79.376,140330,0
2015-12-30,79.2,79.719,79.073,79.367,58309,0
2015-12-31,78.926,79.864,78.525,78.614,30519,0
2016-01-04,78.036,78.196,76.824,78.026,85939,0
2016-01-05,78.418,79.918,77.137,78.153,94510,0
2016-01-06,77.585,78.635,77.282,78.086,69560,0
2016-01-07,77.467,77.81,76.37,76.713,95524,0
2016-01-08,77.212,77.306,75.624,75.83,89753,0
2016-01-11,76.37,76.949,74.486,74.869,146678,0
2016-01-12,75.596,76.115,74.752,75.742,92776,0
2016-01-13,75.978,76.596,74.07,74.144,77700,0
2016-01-14,74.467,75.712,74.056,75.497,169573,0
2016-01-15,74.056,75.614,73.653,75.477,161382,0
2016-01-19,76.243,76.683,74.997,75.183,152598,0
2016-01-20,74.958,75.88,73.673,75.144,128246,0
2016-01-21,75.703,75.997,74.292,74.486,72823,0
2016-01-22,75.732,76.105,74.586,75.87,77787,0
2016-01-25,75.82,76.635,74.879,75.047,83776,0
2016-01-26,75.527,76.1,75.448,75.82,91817,0
2016-01-27,75.84,76.997,75.438,76.292,128492,0
2016-01-28,77.124,77.683,76.506,77.487,159719,0
2016-01-29,77.947,78.928,77.673,78.83,115088,0
2016-02-01,78.781,78.83,77.663,78.124,134286,0
2016-02-02,77.743,78.311,76.909,77.272,145607,0
2016-02-03,77.89,78.144,76.168,76.732,125635,0
2016-02-04,76.8,77.497,75.997,76.467,100280,0
2016-02-05,76.546,76.596,73.958,74.301,91334,0
2016-02-08,74.027,74.467,73.349,74.007,154795,0
2016-02-09,73.742,75.002,73.727,74.4,80579,0
2016-02-10,74.301,75.212,73.644,74.007,64614,0
2016-02-11,73.469,74.355,73.31,73.86,73644,0
2016-02-12,74.839,75.389,73.683,74.36,157273,0
2016-02-16,75.321,77.713,74.644,76.536,75955,0
2016-02-17,77.144,77.772,76.467,77.457,83501,0
2016-02-18,78.487,79.399,75.547,76.133,57692,0
2016-02-19,76.301,77.772,76.301,77.419,99280,0
2016-02-22,77.703,78.243,75.291,76.516,72586,0
2016-02-23,76.095,77.242,75.35,76.487,75889,0
2016-02-24,75.88,77.203,75.88,76.79,56637,0
2016-02-25,77.037,78.311,76.124,77.007,62246,0
2016-02-26,77.292,78.233,77.095,78.223,99632,0
2016-02-29,78.144,79.252,77.753,77.753,72374,0
2016-03-01,78.595,79.36,78.115,78.497,51997,0
2016-03-02,78.203,78.742,76.566,78.046,50981,0
2016-03-03,78.006,79.193,76.949,78.89,49584,0
2016-03-04,79.026,79.311,77.937,78.575,59643,0
2016-03-07,78.448,78.918,76.566,78.243,68164,0
2016-03-08,77.772,79.771,77.517,79.545,73226,0
2016-03-09,79.831,80.183,78.86,79.114,83274,0
2016-03-10,79.595,80.183,79.036,79.771,92430,0
2016-03-11,80.261,80.261,78.645,79.938,85974,0
2016-03-14,79.791,80.271,79.026,80.104,108473,0
2016-03-15,80.193,81.761,79.438,81.163,162641,0
2016-03-16,81.301,81.83,79.968,81.535,105428,0
2016-03-17,81.694,82.36,81.222,82.281,110827,0
2016-03-18,82.673,83.313,82.228,82.94,293730,0
2016-03-21,82.673,83.809,82.271,83.283,137697,0
2016-03-22,83.358,84.252,83.074,83.516,76044,0
2016-03-23,83.779,84.399,82.77,84.172,110097,0
2016-03-24,83.779,83.779,82.369,83.486,116423,0
2016-03-28,83.819,84.585,83.601,84.466,64839,0
2016-03-29,84.535,85.662,84.35,85.614,55507,0
2016-03-30,86.095,86.84,85.359,86.066,65898,0
2016-03-31,85.849,86.918,85.291,86.536,66572,0
2016-04-01,86.752,87.682,86.429,87.682,54071,0
2016-04-04,87.202,87.334,85.849,86.545,144615,0
2016-04-05,86.506,86.526,85.115,85.506,174630,0
2016-04-06,85.811,86.567,85.526,86.185,75029,0
2016-04-07,86.263,86.312,84.75,85.458,89752,0
2016-04-08,85.713,86.067,85.025,85.419,44576,0
2016-04-11,85.782,86.155,84.377,84.463,38882,0
2016-04-12,84.209,84.857,83.267,84.503,51108,0
2016-04-13,84.731,86.233,84.731,86.027,51296,0
2016-04-14,86.037,87.03,85.624,86.567,47767,0
2016-04-15,86.509,87.304,86.057,86.529,60191,0
2016-04-18,86.451,87.329,85.987,86.48,100139,0
2016-04-19,86.705,87.309,85.673,86.253,123736,0
2016-04-20,86.371,87.109,85.939,86.48,66176,0
2016-04-21,86.577,87.226,85.339,85.703,89650,0
2016-04-22,85.075,85.084,82.519,82.823,93013,0
2016-04-25,82.823,83.362,81.545,82.499,62153,0
2016-04-26,82.293,82.972,81.575,82.429,43077,0
2016-04-27,82.263,83.087,81.694,82.656,48085,0
2016-04-28,82.391,82.913,81.713,82.047,46593,0
2016-04-29,82.047,82.763,81.104,81.771,45772,0
2016-05-02,82.028,82.763,81.654,82.529,64492,0
2016-05-03,82.037,82.705,80.662,81.32,76740,0
2016-05-04,80.799,81.064,80.023,80.338,59321,0
2016-05-05,80.338,81.495,79.884,80.779,58198,0
2016-05-06,80.464,80.996,79.698,80.749,61071,0
2016-05-09,80.493,81.555,80.493,81.104,65186,0
2016-05-10,81.152,82.028,81.084,82.008,43944,0
2016-05-11,81.585,82.155,79.934,80.817,104193,0
2016-05-12,81.054,82.135,80.464,80.966,49863,0
2016-05-13,80.956,81.122,79.776,80.445,52328,0
2016-05-16,80.592,81.418,80.592,80.779,32376,0
2016-05-17,80.582,81.3,79.914,80.169,50350,0
2016-05-18,79.974,81.447,79.138,80.652,46450,0
2016-05-19,80.386,81.34,79.624,80.318,39321,0
2016-05-20,80.711,81.791,80.298,81.026,68723,0
2016-05-23,80.769,81.33,80.592,80.799,35101,0
2016-05-24,80.996,82.439,80.946,82.362,36434,0
2016-05-25,82.617,82.715,81.595,82.607,51554,0
2016-05-26,82.302,83.127,82.135,82.135,89899,0
2016-05-27,82.057,82.963,81.58,82.617,40429,0
2016-05-31,82.469,83.297,81.742,82.981,40905,0
2016-06-01,82.913,83.02,82.057,82.705,36270,0
2016-06-02,82.519,82.928,82.067,82.873,24006,0
2016-06-03,82.705,83.247,81.978,82.165,59143,0
2016-06-06,82.175,83.127,81.684,82.833,89993,0
2016-06-07,82.676,83.147,81.919,82.923,108090,0
2016-06-08,83.038,83.362,81.604,82.715,60076,0
2016-06-09,82.676,82.753,81.899,82.225,66718,0
2016-06-10,81.428,81.428,80.562,80.612,57129,0
2016-06-13,80.228,83.481,79.57,80.258,67039,0
2016-06-14,80.238,80.513,78.941,79.57,58786,0
2016-06-15,79.846,80.032,78.814,79.246,70719,0
2016-06-16,79.098,80.238,78.794,80.032,66151,0
2016-06-17,80.042,80.303,79.325,79.846,253403,0
2016-06-20,80.358,80.956,79.736,79.944,68616,0
2016-06-21,80.15,80.74,79.236,79.502,64233,0
2016-06-22,79.669,80.308,78.716,79.118,61958,0
2016-06-23,79.492,80.199,78.941,79.816,69490,0
2016-06-24,77.152,78.548,76.279,77.753,89028,0
2016-06-27,77.261,78.067,75.256,75.403,91909,0
2016-06-28,76.111,77.202,75.344,76.583,105499,0
2016-06-29,77.349,78.651,76.759,78.627,70465,0
2016-06-30,78.931,80.377,77.988,80.377,83526,0
2016-07-01,80.435,81.074,79.545,79.796,76123,0
2016-07-05,79.325,80.184,78.632,79.187,75002,0
2016-07-06,78.892,79.404,78.054,79.275,131292,0
2016-07-07,79.503,79.66,78.744,79.433,58121,0
2016-07-08,79.946,80.616,79.433,80.251,34572,0
2016-07-11,80.321,80.487,79.66,80.351,29532,0
2016-07-12,80.793,81.917,80.706,81.838,58023,0
2016-07-13,81.917,82.558,81.691,82.183,41950,0
2016-07-14,82.418,83.208,81.641,82.695,74744,0
2016-07-15,82.598,83.168,82.163,82.488,39545,0
2016-07-18,82.617,82.843,81.739,82.183,37324,0
2016-07-19,82.399,83.049,81.247,82.468,40304,0
2016-07-20,82.026,83.188,82.026,82.813,81403,0
2016-07-21,83.493,83.493,81.621,82.468,24954,0
2016-07-22,82.753,84.007,82.508,83.653,58431,0
2016-07-25,83.288,83.858,83.021,83.308,55447,0
2016-07-26,83.394,84.253,79.838,83.364,86558,0
2016-07-27,83.03,84.193,83.03,83.759,72213,0
2016-07-28,83.493,84.007,83.308,83.603,52684,0
2016-07-29,83.364,83.7,82.813,83.354,64365,0
2016-08-01,83.079,83.533,82.468,83.098,131329,0
2016-08-02,82.893,83.218,81.813,82.498,65543,0
2016-08-03,82.351,82.488,81.217,81.611,73249,0
2016-08-04,81.572,81.976,80.991,81.621,67414,0
2016-08-05,81.71,81.877,81.306,81.691,82120,0
2016-08-08,81.582,81.874,81.109,81.424,74128,0
2016-08-09,81.424,81.749,80.783,81.376,113194,0
2016-08-10,81.38,81.606,80.931,80.991,41306,0
2016-08-11,81.336,81.937,80.882,81.691,79812,0
2016-08-12,81.424,81.661,80.686,80.822,44563,0
2016-08-15,80.696,81.167,80.576,80.951,56352,0
2016-08-16,80.734,80.734,80.015,80.054,55565,0
2016-08-17,80.241,80.241,79.354,79.936,40930,0
2016-08-18,79.571,80.911,79.571,80.724,45052,0
2016-08-19,80.803,81.696,80.458,81.306,116869,0
2016-08-22,81.011,81.404,80.586,81.119,82414,0
2016-08-23,81.572,82.213,81.207,81.976,43783,0
2016-08-24,81.986,82.093,81.414,81.739,27855,0
2016-08-25,81.877,82.128,81.661,81.937,44946,0
2016-08-26,81.828,82.953,81.789,82.143,79015,0
2016-08-29,82.163,82.783,81.701,82.103,59954,0
2016-08-30,82.074,83.045,78.842,81.947,81703,0
2016-08-31,81.897,82.321,81.167,81.867,82777,0
2016-09-01,81.651,82.163,80.931,81.729,47772,0
2016-09-02,81.729,83.318,81.492,83.178,106518,0
2016-09-06,83.453,83.453,81.813,82.468,85155,0
2016-09-07,82.103,82.617,81.778,82.428,45006,0
2016-09-08,81.912,82.399,81.71,81.739,74903,0
2016-09-09,81.502,81.759,80.242,80.398,52692,0
2016-09-12,80.291,80.696,79.513,80.537,59443,0
2016-09-13,80.301,80.301,79.315,79.561,32108,0
2016-09-14,79.541,80.812,78.842,79.197,58922,0
2016-09-15,79.265,80.19,78.719,79.483,37260,0
2016-09-16,78.98,79.717,78.379,78.9,63662,0
2016-09-19,78.882,80.063,78.205,78.468,55424,0
2016-09-20,78.546,78.772,78.251,78.329,74807,0
2016-09-21,78.329,78.674,77.389,78.409,35527,0
2016-09-22,78.546,78.965,78.369,78.862,51447,0
2016-09-23,78.595,78.674,77.965,78.477,50720,0
2016-09-26,77.955,78.546,77.404,77.404,57236,0
2016-09-27,77.394,78.199,76.951,77.551,52731,0
2016-09-28,77.591,78.231,72.77,78.113,44483,0
2016-09-29,78.251,78.635,77.087,77.561,75771,0
2016-09-30,77.955,78.26,77.286,78.103,41146,0
2016-10-03,77.836,78.064,77.354,77.856,51959,0
2016-10-04,77.856,78.151,76.867,76.891,37572,0
2016-10-05,77.246,77.246,76.397,76.556,83848,0
2016-10-06,76.367,76.693,76.026,76.596,43075,0
2016-10-07,76.407,76.486,75.36,76.16,74070,0
2016-10-10,76.21,76.773,75.909,76.071,58485,0
2016-10-11,76.397,76.397,74.412,74.797,49542,0
2016-10-12,74.885,75.35,74.723,75.004,24524,0
2016-10-13,74.787,74.843,73.916,74.382,41668,0
2016-10-14,74.738,75.271,74.342,74.954,37842,0
2016-10-17,74.905,75.184,74.44,74.815,92745,0
2016-10-18,75.123,75.591,74.693,75.389,44033,0
2016-10-19,75.518,76.071,74.944,75.884,64472,0
2016-10-20,75.904,76.101,74.698,74.815,142846,0
2016-10-21,74.372,74.806,70.981,71.11,108810,0
2016-10-24,71.525,72.415,71.12,71.228,109284,0
2016-10-25,71.347,72.019,70.309,70.508,66306,0
2016-10-26,69.924,70.872,69.529,70.28,54881,0
2016-10-27,70.26,70.655,69.39,69.835,69668,0
2016-10-28,69.924,71.486,68.905,69.114,43819,0
2016-10-31,69.33,69.992,68.93,69.806,57112,0
2016-11-01,69.884,70.152,68.323,68.52,66074,0
2016-11-02,68.432,68.432,67.512,67.661,94126,0
2016-11-03,67.671,69.38,67.433,69.281,150824,0
2016-11-04,69.241,69.796,67.601,67.611,230577,0
2016-11-07,68.579,68.837,67.365,67.492,97193,0
2016-11-08,67.462,68.402,66.949,67.631,64301,0
2016-11-09,67.295,68.392,67.161,68.144,76266,0
2016-11-10,68.293,69.064,67.492,68.817,111611,0
2016-11-11,68.885,70.478,68.885,70.319,105014,0
2016-11-14,70.408,72.265,70.172,71.979,170623,0
2016-11-15,72.275,72.977,70.804,70.981,83968,0
2016-11-16,70.596,72.069,69.726,71.506,160614,0
2016-11-17,71.515,72.938,71.091,72.771,176271,0
2016-11-18,72.641,73.107,72.099,72.295,84498,0
2016-11-21,72.375,72.621,71.851,72.255,75319,0
2016-11-22,72.255,72.553,71.949,71.999,65848,0
2016-11-23,71.889,73.137,71.889,72.879,94251,0
2016-11-25,72.711,73.294,72.635,73.294,34423,0
2016-11-28,73.205,73.205,72.014,72.109,89196,0
2016-11-29,71.833,72.582,70.493,72.405,110130,0
2016-11-30,72.099,72.731,71.056,72.059,123162,0
2016-12-01,71.979,73.077,71.307,71.563,83407,0
2016-12-02,71.257,72.345,70.834,72.079,86898,0
2016-12-05,72.572,72.572,71.407,72.099,67343,0
2016-12-06,71.969,72.455,71.506,72.405,50438,0
2016-12-07,72.178,74.114,71.633,73.887,105338,0
2016-12-08,73.986,74.845,73.333,74.648,68658,0
2016-12-09,74.608,75.073,74.342,74.648,82220,0
2016-12-12,74.618,75.804,74.618,75.468,65494,0
2016-12-13,75.686,75.794,74.653,75.518,66268,0
2016-12-14,75.943,75.962,73.61,73.877,66828,0
2016-12-15,73.779,74.569,73.324,74.066,43157,0
2016-12-16,74.006,75.498,73.751,73.827,65447,0
2016-12-19,73.739,74.352,71.181,73.986,77751,0
2016-12-20,73.867,74.322,73.117,74.223,74462,0
2016-12-21,74.402,74.713,73.551,73.699,65246,0
2016-12-22,73.719,73.719,72.425,73.343,141379,0
2016-12-23,73.314,73.561,72.622,73.264,61559,0
2016-12-27,73.393,73.867,72.791,73.067,57637,0
2016-12-28,72.997,73.403,71.739,71.851,52713,0
2016-12-29,71.889,72.465,71.713,72.169,52749,0
2016-12-30,70.893,72.987,70.893,72.701,97542,0
2017-01-03,73.087,74.668,71.999,73.314,61357,0
2017-01-04,73.443,74.672,73.056,74.415,67593,0
2017-01-05,74.365,75.346,73.76,74.285,90807,0
2017-01-06,74.335,75.01,73.383,73.641,54440,0
2017-01-09,73.681,74.682,73.562,74.503,101437,0
2017-01-10,74.563,74.563,73.126,73.75,38522,0
2017-01-11,73.72,74.592,73.572,74.345,48632,0
2017-01-12,74.127,74.437,73.333,74.176,32427,0
2017-01-13,74.206,76.881,73.958,74.255,44303,0
2017-01-17,74.077,74.246,72.976,73.938,104477,0
2017-01-18,74.018,74.425,72.551,74.295,77801,0
2017-01-19,74.295,74.845,73.76,74.246,55595,0
2017-01-20,74.83,75.207,74.325,74.9,92261,0
2017-01-23,75.059,75.257,74.127,74.682,67344,0
2017-01-24,74.712,75.296,74.107,74.999,42450,0
2017-01-25,75.296,75.95,74.573,75.653,88993,0
2017-01-26,75.743,75.882,75.198,75.356,46311,0
2017-01-27,75.306,75.306,74.335,74.493,33538,0
2017-01-30,74.137,75.109,73.909,74.93,91886,0
2017-01-31,74.622,75.783,74.622,75.495,80603,0
2017-02-01,74.91,75.931,74.91,75.306,65723,0
2017-02-02,74.712,75.872,74.662,75.812,52228,0
2017-02-03,76.337,76.407,75.753,76.169,50756,0
2017-02-06,75.95,76.446,74.477,75.95,42439,0
2017-02-07,75.902,76.853,75.902,76.317,88183,0
2017-02-08,76.07,76.466,75.396,76.357,69672,0
2017-02-09,76.694,76.813,75.98,76.367,49695,0
2017-02-10,76.367,77.25,76.347,77.002,57180,0
2017-02-13,77.19,77.517,77.002,77.369,25601,0
2017-02-14,76.972,77.567,76.526,77.408,40340,0
2017-02-15,77.17,78.311,77.032,78.191,32791,0
2017-02-16,77.993,79.103,77.944,78.776,94455,0
2017-02-17,78.776,79.312,78.306,79.243,82416,0
2017-02-21,79.332,79.46,78.766,79.044,82747,0
2017-02-22,80.304,81.096,79.737,80.701,120726,0
2017-02-23,80.798,81.008,79.937,80.204,92993,0
2017-02-24,79.56,81.018,78.648,81.018,136593,0
2017-02-27,80.531,81.265,80.074,80.918,62350,0
2017-02-28,80.373,80.516,78.519,79.54,127208,0
2017-03-01,80.194,80.958,79.927,80.254,52169,0
2017-03-02,80.214,80.521,79.54,79.767,74702,0
2017-03-03,79.797,80.094,78.965,79.233,33891,0
2017-03-06,79.897,79.897,78.648,78.766,49037,0
2017-03-07,78.697,80.204,77.974,79.43,71323,0
2017-03-08,79.737,79.967,78.965,79.133,41389,0
2017-03-09,78.955,79.679,78.479,78.995,67309,0
2017-03-10,79.312,80.055,79.123,79.639,47838,0
2017-03-13,79.263,79.937,78.826,79.093,26485,0
2017-03-14,78.846,79.757,78.737,78.886,34312,0
2017-03-15,79.014,80.035,79.014,79.897,58457,0
2017-03-16,79.877,80.401,79.51,79.679,43225,0
2017-03-17,79.58,79.787,79.133,79.342,58379,0
2017-03-20,79.302,79.401,78.756,79.302,37678,0
2017-03-21,79.47,79.55,77.914,77.974,31415,0
2017-03-22,77.746,78.36,77.716,77.954,29463,0
2017-03-23,77.647,78.489,76.893,77.696,31001,0
2017-03-24,77.854,78.281,77.101,77.418,33179,0
2017-03-27,76.616,77.3,76.606,76.803,47026,0
2017-03-28,76.616,77.408,76.516,76.953,78429,0
2017-03-29,76.873,77.894,76.704,77.497,91838,0
2017-03-30,77.329,78.088,77.17,77.29,30176,0
2017-03-31,77.28,78.053,77.24,77.924,49400,0
2017-04-03,77.814,78.102,76.075,76.466,63968,0
2017-04-04,76.377,76.662,75.366,75.623,47363,0
2017-04-05,75.843,76.907,75.246,75.505,74443,0
2017-04-06,75.545,76.509,75.315,76.479,41354,0
2017-04-07,76.091,77.255,75.863,77.225,68984,0
2017-04-10,77.095,77.801,76.887,77.433,66881,0
2017-04-11,77.285,78.05,77.255,77.931,59299,0
2017-04-12,77.901,77.901,76.619,77.413,45770,0
2017-04-13,77.324,77.324,75.783,75.971,34943,0
2017-04-17,76.161,77.085,76.031,77.085,30201,0
2017-04-18,76.638,77.762,76.638,77.652,26430,0
2017-04-19,77.772,77.931,77.255,77.523,25631,0
2017-04-20,77.623,78.508,77.295,78.309,39240,0
2017-04-21,78.12,78.448,77.662,78.219,29792,0
2017-04-24,78.856,79.104,74.381,75.087,149683,0
2017-04-25,66.555,75.663,64.208,73.983,174389,0
2017-04-26,73.774,74.928,73.158,73.556,184860,0
2017-04-27,73.645,74.242,73.158,73.267,60557,0
2017-04-28,73.336,73.829,72.332,72.72,64714,0
2017-05-01,72.968,73.446,72.532,73.148,53130,0
2017-05-02,73.148,73.178,72.332,72.67,43868,0
2017-05-03,72.82,72.919,71.736,72.174,52989,0
2017-05-04,72.074,73.252,72.004,72.064,85965,0
2017-05-05,72.332,72.85,71.666,72.83,46714,0
2017-05-08,72.83,73.257,72.134,72.84,40729,0
2017-05-09,73.058,73.744,72.402,73.466,59595,0
2017-05-10,73.575,75.365,72.352,75.127,122576,0
2017-05-11,75.027,75.072,74.232,74.639,65691,0
2017-05-12,75.027,75.231,74.431,74.799,47920,0
2017-05-15,75.295,76.727,75.295,76.141,74417,0
2017-05-16,76.379,76.379,74.45,74.679,75068,0
2017-05-17,73.685,74.132,72.422,72.81,105023,0
2017-05-18,72.82,73.461,70.314,72.949,85581,0
2017-05-19,73.237,73.724,72.82,72.998,64115,0
2017-05-22,73.098,73.943,72.75,72.978,57205,0
2017-05-23,73.088,73.516,72.367,72.571,106639,0
2017-05-24,72.64,73.307,72.024,72.322,73766,0
2017-05-25,72.452,73.456,72.372,73.376,74546,0
2017-05-26,73.128,73.62,72.89,73.317,60435,0
2017-05-30,73.048,73.188,72.462,72.6,48678,0
2017-05-31,72.72,72.909,72.272,72.77,83115,0
2017-06-01,72.67,74.371,72.59,74.232,139248,0
2017-06-02,74.411,74.704,72.71,74.251,55329,0
2017-06-05,73.724,74.709,73.615,73.874,71549,0
2017-06-06,73.704,74.182,72.75,72.875,83210,0
2017-06-07,72.77,72.983,72.302,72.482,98109,0
2017-06-08,72.512,73.262,72.094,72.212,118939,0
2017-06-09,72.292,72.84,72.054,72.61,162297,0
2017-06-12,72.502,74.122,72.422,74.013,116124,0
2017-06-13,74.46,76.777,74.162,76.717,126810,0
2017-06-14,76.737,77.065,75.604,76.986,108064,0
2017-06-15,76.459,78,76.001,77.732,101851,0
2017-06-16,77.821,77.821,76.648,77.413,179390,0
2017-06-19,77.503,77.921,77.195,77.473,104559,0
2017-06-20,77.245,77.423,76.349,76.519,59745,0
2017-06-21,76.638,76.847,75.703,75.703,65985,0
2017-06-22,75.713,76.599,75.505,76.309,47943,0
2017-06-23,76.339,76.833,75.923,76.559,176397,0
2017-06-26,76.687,77.095,75.823,77.026,60334,0
2017-06-27,77.036,77.463,76.271,77.354,65405,0
2017-06-28,77.443,78.856,76.499,78.358,76497,0
2017-06-29,78.508,78.537,77.722,77.921,65421,0
2017-06-30,77.801,78.214,77.563,77.901,74506,0
2017-07-03,78.348,78.895,77.553,78.159,47832,0
2017-07-05,78.349,78.728,77.352,78.239,122352,0
2017-07-06,77.95,78.319,77.252,77.441,68919,0
2017-07-07,77.601,78.758,77.411,78,69947,0
2017-07-10,78.01,78.294,77.631,77.87,76291,0
2017-07-11,78.04,78.409,77.292,77.521,62671,0
2017-07-12,77.8,78.334,77.392,77.541,79540,0
2017-07-13,77.79,78.648,77.561,78.638,67203,0
2017-07-14,78.499,78.708,78.279,78.519,55780,0
2017-07-17,78.538,79.296,78.474,78.798,55034,0
2017-07-18,78.778,79.336,78.04,79.197,67393,0
2017-07-19,79.247,79.606,79.017,79.506,57794,0
2017-07-20,79.645,79.725,79.296,79.506,25984,0
2017-07-21,79.416,79.955,79.187,79.785,40582,0
2017-07-24,79.915,80.403,79.306,80.164,71870,0
2017-07-25,80.433,81.919,80.433,81.63,103568,0
2017-07-26,81.78,84.443,81.62,82.478,193751,0
2017-07-27,82.498,83.116,81.82,82.039,58710,0
2017-07-28,81.7,82.917,81.61,82.897,89933,0
2017-07-31,82.837,83.415,81.8,82.348,80104,0
2017-08-01,82.568,83.066,81.121,82.897,75476,0
2017-08-02,82.927,82.927,81.83,81.919,75193,0
2017-08-03,81.6,82.568,81.381,82.458,40619,0
2017-08-04,82.438,82.817,81.71,81.81,29106,0
2017-08-07,81.869,82.388,81.331,81.929,32120,0
2017-08-08,81.59,82.598,81.59,82.308,68711,0
2017-08-09,82.149,82.603,81.77,82.009,59270,0
2017-08-10,81.61,82.119,81.328,81.471,49665,0
2017-08-11,81.68,82.243,81.341,81.82,53221,0
2017-08-14,81.999,82.887,81.999,82.528,51023,0
2017-08-15,82.578,82.687,81.999,82.149,30304,0
2017-08-16,82.258,83.006,82.258,82.817,50141,0
2017-08-17,82.488,83.006,82.238,82.298,40108,0
2017-08-18,82.099,82.438,81.301,81.411,73225,0
2017-08-21,81.6,81.78,81.112,81.61,20184,0
2017-08-22,81.55,81.79,81.5,81.75,47151,0
2017-08-23,81.461,81.79,81.069,81.471,55308,0
2017-08-24,81.55,81.801,81.231,81.421,28597,0
2017-08-25,81.6,82.647,81.6,81.889,24801,0
2017-08-28,81.85,82.099,81.471,81.929,29871,0
2017-08-29,81.78,81.999,81.201,81.371,30893,0
2017-08-30,81.391,81.879,81.341,81.81,21607,0
2017-08-31,81.78,82.741,81.665,82.478,42572,0
2017-09-01,82.568,82.637,81.65,82.378,30894,0
2017-09-05,82.049,82.548,80.782,81.112,51266,0
2017-09-06,81.082,82.022,80.184,80.403,56570,0
2017-09-07,80.413,80.413,79.326,79.566,33462,0
2017-09-08,79.396,80.713,79.396,79.945,37910,0
2017-09-11,80.324,81.007,79.665,80.992,37620,0
2017-09-12,81.052,81.979,81.052,81.79,50373,0
2017-09-13,81.71,81.813,81.062,81.102,38331,0
2017-09-14,80.962,81.51,80.294,81.371,43739,0
2017-09-15,81.361,82.767,80.962,81.8,60596,0
2017-09-18,81.969,82.917,81.879,82.548,35803,0
2017-09-19,82.548,82.927,81.855,82.418,38857,0
2017-09-20,82.687,83.373,81.5,83.196,26227,0
2017-09-21,83.336,83.336,82.243,82.837,38449,0
2017-09-22,82.827,83.545,82.827,83.346,21286,0
2017-09-25,83.236,83.55,82.847,83.395,34010,0
2017-09-26,83.405,83.774,83.236,83.505,46468,0
2017-09-27,83.625,85.131,83.545,84.782,78316,0
2017-09-28,84.702,85.35,84.443,84.712,25210,0
2017-09-29,84.722,84.971,84.143,84.871,41377,0
2017-10-02,84.871,85.52,84.612,85.24,42595,0
2017-10-03,85.37,85.819,84.951,85.4,74372,0
2017-10-04,85.36,85.919,84.941,85.39,35478,0
2017-10-05,85.45,85.889,85.191,85.3,33307,0
2017-10-06,85.151,85.26,84.283,84.562,60911,0
2017-10-09,84.482,84.886,84.363,84.393,19709,0
2017-10-10,84.822,85.355,84.497,85.101,20364,0
2017-10-11,85.121,85.57,84.901,85.021,16445,0
2017-10-12,84.871,85.55,84.871,85.53,26432,0
2017-10-13,85.639,85.868,85.28,85.4,14936,0
2017-10-16,85.5,85.609,84.936,85.39,21974,0
2017-10-17,85.14,85.55,85.14,85.43,22660,0
2017-10-18,85.06,86.35,85.06,86.23,30423,0
2017-10-19,85.84,86.05,84.57,84.83,37398,0
2017-10-20,85.35,85.87,84.92,85.09,29239,0
2017-10-23,85.42,85.57,84.73,85.54,39859,0
2017-10-24,85.86,86.84,85.43,86.79,59370,0
2017-10-25,86.73,86.775,82.64,82.75,115538,0
2017-10-26,85.43,88.47,84.34,88.41,76847,0
2017-10-27,89.14,89.45,86.4,87.04,63430,0
2017-10-30,86.52,86.88,84.68,84.76,59686,0
2017-10-31,85.03,85.61,84.8275,85.21,57185,0
2017-11-01,85.67,86.14,85.09,85.56,37512,0
2017-11-02,85.46,86.64,85.415,86.37,42431,0
2017-11-03,86.24,87.45,85.215,87.1,42224,0
2017-11-06,86.77,87.58,86.77,87.58,29108,0
2017-11-07,87.35,87.5572,86.62,86.79,55081,0
2017-11-08,86.72,88.17,86.72,87.94,20849,0
2017-11-09,87.48,88.3407,87.06,87.89,39238,0
2017-11-10,87.83,88.7,87.63,88.7,43205,0
