Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.014,26.235,25.946,26.136,405054,0
2005-02-28,25.777,26.289,25.701,26.058,329553,0
2005-03-01,26.058,26.262,26.014,26.136,287814,0
2005-03-02,26.136,26.18,25.871,25.896,231543,0
2005-03-03,26.098,26.098,25.547,25.734,367419,0
2005-03-04,25.811,26.892,25.777,26.747,965797,0
2005-03-07,26.664,26.707,26.415,26.537,332482,0
2005-03-08,26.569,26.587,26.098,26.108,511973,0
2005-03-09,26.18,26.18,25.734,25.768,190160,0
2005-03-10,25.777,25.82,25.387,25.443,322402,0
2005-03-11,25.539,25.983,25.505,25.861,175968,0
2005-03-14,25.861,25.983,25.734,25.777,176321,0
2005-03-15,25.82,25.888,25.57,25.666,241157,0
2005-03-16,25.613,25.65,25.408,25.547,315601,0
2005-03-17,25.605,26.17,25.531,26.066,429909,0
2005-03-18,26.136,26.18,25.853,26.014,127789,0
2005-03-21,26.014,26.092,25.682,25.82,355461,0
2005-03-22,25.896,26.262,25.632,25.853,237290,0
2005-03-23,25.734,25.844,25.264,25.359,179021,0
2005-03-24,25.434,25.666,25.061,25.659,198837,0
2005-03-28,25.777,25.853,25.408,25.57,227206,0
2005-03-29,25.539,25.65,25.12,25.171,243031,0
2005-03-30,25.171,25.317,24.975,25.197,604006,0
2005-03-31,25.104,25.171,24.615,24.615,303175,0
2005-04-01,24.685,24.727,23.687,23.773,608926,0
2005-04-04,24.121,24.855,23.839,23.839,753951,0
2005-04-05,24.25,24.685,23.722,23.978,1000267,0
2005-04-06,24.037,24.114,23.438,23.559,752897,0
2005-04-07,23.567,23.746,23.526,23.67,596030,0
2005-04-08,23.601,23.678,23.158,23.339,713740,0
2005-04-11,23.329,23.345,22.152,22.484,1415986,0
2005-04-12,22.4,22.585,22.255,22.466,653361,0
2005-04-13,22.355,22.799,22.355,22.604,661215,0
2005-04-14,22.519,22.706,22.392,22.638,1054780,0
2005-04-15,22.519,22.519,21.792,21.973,589114,0
2005-04-18,21.914,22.255,21.759,21.999,499546,0
2005-04-19,22.152,22.502,22.084,22.195,656292,0
2005-04-20,22.195,22.228,21.914,22.127,453588,0
2005-04-21,22.17,22.41,22.058,22.296,331429,0
2005-04-22,22.255,22.255,21.623,21.792,441044,0
2005-04-25,21.792,22.449,21.792,22.417,546908,0
2005-04-26,22.355,22.41,22.075,22.11,271877,0
2005-04-27,22.11,22.11,21.777,21.827,286059,0
2005-04-28,21.827,21.896,21.588,21.691,260969,0
2005-04-29,21.896,21.964,21.187,21.647,1163809,0
2005-05-02,21.647,22.195,21.631,22.075,538590,0
2005-05-03,22.031,22.127,21.751,21.844,523931,0
2005-05-04,22.031,22.716,22.021,22.638,524518,0
2005-05-05,22.594,22.963,22.417,22.868,561681,0
2005-05-06,22.963,23.218,22.953,23.005,385239,0
2005-05-09,22.877,23.389,22.868,23.276,674697,0
2005-05-10,23.276,23.713,23.099,23.559,532842,0
2005-05-11,23.518,23.678,23.218,23.628,499663,0
2005-05-12,23.704,24.549,23.678,24.328,978460,0
2005-05-13,24.328,24.387,23.799,24.114,1066971,0
2005-05-16,23.713,24.312,23.678,24.207,676459,0
2005-05-17,24.121,24.515,24.121,24.49,393213,0
2005-05-18,24.533,24.975,24.533,24.933,300126,0
2005-05-19,24.975,25.163,24.846,25.137,545855,0
2005-05-20,25.053,25.215,24.872,25.129,440107,0
2005-05-23,25.145,25.257,24.822,25.085,435183,0
2005-05-24,24.924,25.104,24.829,25.085,548201,0
2005-05-25,25.053,25.12,24.694,24.822,332718,0
2005-05-26,24.897,25.274,24.829,25.12,320760,0
2005-05-27,25.085,25.215,25,25.085,310211,0
2005-05-31,25.077,25.264,24.805,25.077,380902,0
2005-06-01,24.994,25.264,24.814,24.975,396612,0
2005-06-02,24.814,24.966,24.566,24.814,820657,0
2005-06-03,24.694,24.789,24.515,24.608,425570,0
2005-06-06,24.727,24.727,24.114,24.139,597674,0
2005-06-07,24.158,24.402,24.131,24.352,262142,0
2005-06-08,24.352,24.352,23.909,24.019,174333,0
2005-06-09,23.986,24.402,23.839,24.158,244560,0
2005-06-10,24.055,24.232,23.995,24.114,59203,0
2005-06-13,24.037,24.285,24.004,24.139,226969,0
2005-06-14,23.995,24.232,23.79,23.986,338697,0
2005-06-15,24.114,24.402,24.07,24.402,268239,0
2005-06-16,24.352,24.515,24.25,24.369,264252,0
2005-06-17,24.402,24.402,23.969,23.969,303293,0
2005-06-20,23.934,24.158,23.924,24.079,207510,0
2005-06-21,24.07,24.207,23.986,24.199,912689,0
2005-06-22,24.207,25.077,24.207,24.89,656640,0
2005-06-23,24.975,25.104,24.66,24.829,342213,0
2005-06-24,24.89,24.942,24.369,24.566,725228,0
2005-06-27,24.533,24.703,24.131,24.369,524634,0
2005-06-28,24.49,24.743,24.49,24.667,521707,0
2005-06-29,24.694,24.959,24.402,24.753,436943,0
2005-06-30,25.547,28.173,25.547,27.185,1603449,0
2005-07-01,26.664,27.116,26.46,27.116,558985,0
2005-07-05,26.578,27.783,26.578,27.671,601425,0
2005-07-06,27.647,27.647,26.18,26.279,819134,0
2005-07-07,26.144,26.946,26.118,26.826,444444,0
2005-07-08,26.766,27.209,26.739,26.989,228377,0
2005-07-11,27.109,27.242,26.854,27.014,184881,0
2005-07-12,26.955,27.509,26.919,27.509,328146,0
2005-07-13,27.594,28.285,27.535,27.934,413259,0
2005-07-14,27.909,28.312,27.841,27.891,342919,0
2005-07-15,27.816,28.166,27.816,28.115,190510,0
2005-07-18,28.192,28.556,28.02,28.276,229317,0
2005-07-19,28.429,28.602,28.41,28.584,202234,0
2005-07-20,28.626,29.256,28.626,29.035,376094,0
2005-07-21,28.881,28.881,28.25,28.602,268120,0
2005-07-22,28.634,29.002,27.951,28.932,213606,0
2005-07-25,28.967,29.121,28.312,28.438,216538,0
2005-07-26,28.473,28.762,28.207,28.753,230137,0
2005-07-27,28.795,28.881,28.321,28.831,341511,0
2005-07-28,28.84,29.562,28.788,29.549,216538,0
2005-07-29,31.32,31.773,30.996,31.167,730035,0
2005-08-01,31.928,31.928,30.424,30.57,1686218,0
2005-08-02,30.725,30.955,30.673,30.767,1641318,0
2005-08-03,30.843,31.005,30.725,30.93,407043,0
2005-08-04,31.1,31.1,30.212,30.299,313959,0
2005-08-05,30.212,30.503,30.163,30.389,231426,0
2005-08-08,30.316,30.461,29.717,29.853,191919,0
2005-08-09,29.887,30.373,29.76,30.356,203169,0
2005-08-10,30.398,30.588,29.887,30.091,247252,0
2005-08-11,30.179,30.308,29.787,30.091,134704,0
2005-08-12,30.109,30.109,29.181,29.571,201648,0
2005-08-15,29.522,29.676,29.327,29.408,307749,0
2005-08-16,29.408,29.444,28.694,28.795,128843,0
2005-08-17,28.753,29.172,28.668,29.052,163312,0
2005-08-18,28.922,28.976,28.702,28.858,110435,0
2005-08-19,28.795,29.035,28.762,28.881,126498,0
2005-08-22,29.212,29.274,28.762,28.922,381138,0
2005-08-23,28.78,29.113,28.72,29.069,247370,0
2005-08-24,29.044,29.488,28.941,29.14,203053,0
2005-08-25,29.052,29.368,28.985,29.094,113249,0
2005-08-26,29.052,29.077,28.438,28.575,102465,0
2005-08-29,28.507,28.897,28.231,28.874,104693,0
2005-08-30,28.831,28.959,28.387,28.788,119581,0
2005-08-31,28.753,29.425,28.524,29.344,202585,0
2005-09-01,29.463,30.342,29.417,30.308,308920,0
2005-09-02,30.342,30.673,29.7,29.828,266007,0
2005-09-06,29.514,29.921,29.352,29.752,549840,0
2005-09-07,29.845,30.452,29.845,30.129,206456,0
2005-09-08,30.129,30.137,29.154,29.4,239634,0
2005-09-09,29.393,29.481,29.113,29.163,196018,0
2005-09-12,29.247,29.804,29.247,29.642,145844,0
2005-09-13,29.684,29.684,29.292,29.292,272342,0
2005-09-14,29.292,29.408,28.668,28.814,84178,0
2005-09-15,28.897,29.027,28.294,28.387,218176,0
2005-09-16,28.549,28.593,28.002,28.25,382897,0
2005-09-19,28.294,28.302,28.002,28.097,191331,0
2005-09-20,28.125,28.378,27.492,27.747,194144,0
2005-09-21,27.535,27.575,26.673,26.802,265895,0
2005-09-22,26.845,27.365,26.723,27.194,414433,0
2005-09-23,27.233,27.62,26.919,27.501,239163,0
2005-09-26,27.647,28.055,27.466,27.647,286762,0
2005-09-27,27.647,27.86,27.404,27.703,177028,0
2005-09-28,27.792,27.875,27.671,27.739,151936,0
2005-09-29,27.703,27.909,27.151,27.832,177613,0
2005-09-30,27.792,28.214,27.638,27.808,773769,0
2005-10-03,27.678,28.922,27.678,28.694,1687273,0
2005-10-04,29.002,29.131,28.737,28.922,1005543,0
2005-10-05,28.922,28.985,28.362,28.438,994408,0
2005-10-06,28.42,28.668,28.378,28.602,397316,0
2005-10-07,28.668,28.874,28.602,28.72,214543,0
2005-10-10,30.163,30.852,29.975,30.639,7707975,0
2005-10-11,30.639,30.902,30.22,30.262,1214808,0
2005-10-12,30.334,30.588,30.153,30.194,943290,0
2005-10-13,30.109,30.137,29.597,30.008,854306,0
2005-10-14,30.008,30.461,29.949,30.356,510448,0
2005-10-17,30.383,31.012,30.383,30.93,646678,0
2005-10-18,31.012,31.063,30.47,30.47,473755,0
2005-10-19,30.461,31.304,30.461,31.1,630384,0
2005-10-20,31.1,32.439,31.1,31.389,529323,0
2005-10-21,31.389,31.919,31.363,31.671,316776,0
2005-10-24,31.849,32.379,31.363,32.191,458751,0
2005-10-25,32.191,32.191,31.731,32.106,258744,0
2005-10-26,31.977,32.233,31.261,31.261,340459,0
2005-10-27,31.176,31.176,30.383,30.68,484420,0
2005-10-28,31.185,31.389,30.596,30.834,466841,0
2005-10-31,30.826,32.191,30.826,32.001,400247,0
2005-11-01,31.697,31.984,31.425,31.911,247370,0
2005-11-02,31.993,32.387,31.993,32.15,316540,0
2005-11-03,32.276,32.329,31.868,32.09,445266,0
2005-11-04,32.106,32.166,31.697,31.902,278673,0
2005-11-07,31.824,31.928,31.585,31.689,367890,0
2005-11-08,31.689,31.814,31.399,31.705,367186,0
2005-11-09,31.689,31.937,31.482,31.79,751958,0
2005-11-10,31.849,31.937,31.705,31.849,596385,0
2005-11-11,32.064,32.276,31.782,32.276,219585,0
2005-11-14,31.849,32.096,31.824,31.937,444095,0
2005-11-15,32.02,32.054,31.814,31.977,481490,0
2005-11-16,32.064,32.142,31.653,31.868,162256,0
2005-11-17,31.937,32.182,31.902,32.02,176089,0
2005-11-18,32.02,32.064,31.885,32.02,252061,0
2005-11-21,32.106,32.78,32.106,32.695,420997,0
2005-11-22,32.695,33.156,32.627,32.952,359447,0
2005-11-23,33.124,33.239,32.704,32.822,199537,0
2005-11-25,32.916,33.383,32.822,33.284,172808,0
2005-11-28,33.573,33.573,32.907,33.026,611391,0
2005-11-29,33.069,33.17,32.566,32.822,404936,0
2005-11-30,33.317,33.317,32.677,32.771,520415,0
2005-12-01,32.9,33.504,32.9,33.344,402945,0
2005-12-02,33.402,33.616,33.114,33.197,199422,0
2005-12-05,33.114,33.249,32.609,32.857,211027,0
2005-12-06,32.943,33.026,32.311,32.396,247370,0
2005-12-07,32.396,32.6,32.191,32.457,513381,0
2005-12-08,32.439,33.257,32.106,32.857,634485,0
2005-12-09,32.943,33.17,32.788,33.042,204228,0
2005-12-12,33.197,33.369,33.079,33.213,151118,0
2005-12-13,33.302,33.302,31.954,32.01,445620,0
2005-12-14,32.096,32.379,32.02,32.276,475159,0
2005-12-15,32.354,32.405,31.919,32.259,439752,0
2005-12-16,32.421,32.796,32.335,32.566,423931,0
2005-12-19,32.822,32.968,31.928,31.928,353705,0
2005-12-20,32.054,32.804,31.937,32.6,311500,0
2005-12-21,32.695,33.051,32.695,32.857,314546,0
2005-12-22,32.822,33.294,32.746,33.189,243972,0
2005-12-23,33.249,34.014,33.249,33.616,274221,0
2005-12-27,34.032,34.059,32.907,33.06,240804,0
2005-12-28,33.197,33.488,32.983,33.36,118062,0
2005-12-29,33.369,34.145,33.334,34.024,412439,0
2005-12-30,33.95,33.95,33.42,33.719,270585,0
2006-01-03,33.667,34.862,33.495,34.824,528389,0
2006-01-04,35.084,35.417,34.35,34.35,431783,0
2006-01-05,34.692,35.338,34.032,34.955,593689,0
2006-01-06,35.545,36.882,35.457,36.294,645037,0
2006-01-09,35.79,36.147,35.61,35.928,601309,0
2006-01-10,35.833,37.096,35.833,37.07,574694,0
2006-01-11,37.157,37.232,36.756,37.138,294383,0
2006-01-12,36.967,37.343,36.772,36.983,282543,0
2006-01-13,37.172,37.293,36.953,37.096,175735,0
2006-01-17,36.882,36.967,36.517,36.855,253703,0
2006-01-18,36.61,37.172,36.227,36.936,193794,0
2006-01-19,36.882,37.998,36.704,37.855,288874,0
2006-01-20,37.77,37.77,36.147,36.448,295789,0
2006-01-23,36.465,36.517,36.09,36.132,221461,0
2006-01-24,36.327,37.31,36.327,37.188,685838,0
2006-01-25,37.138,37.138,36.583,36.772,320643,0
2006-01-26,36.91,38.067,36.91,37.981,211964,0
2006-01-27,37.896,38.523,37.779,38.127,285472,0
2006-01-30,38.205,38.735,38.144,38.443,226737,0
2006-01-31,38.187,38.195,37.223,37.666,445381,0
2006-02-01,37.685,38.563,37.666,38.555,282423,0
2006-02-02,38.555,38.776,37.675,38.195,226267,0
2006-02-03,38.017,38.826,38.017,38.495,203169,0
2006-02-06,38.744,38.904,38.571,38.886,167766,0
2006-02-07,38.913,38.97,38.459,38.801,296609,0
2006-02-08,38.97,39.151,38.776,38.963,257803,0
2006-02-09,38.979,39.288,38.871,39.043,349484,0
2006-02-10,39.075,39.075,37.115,37.565,504823,0
2006-02-13,37.59,37.59,37.18,37.36,159794,0
2006-02-14,37.3,38.085,37.223,37.889,279847,0
2006-02-15,37.803,37.981,37.506,37.719,350303,0
2006-02-16,37.719,38.443,37.65,38.392,162961,0
2006-02-17,38.477,38.555,38.121,38.306,104223,0
2006-02-21,38.152,38.375,37.71,37.952,164483,0
2006-02-22,38.121,39.339,38.077,39.177,261557,0
2006-02-23,39.177,39.876,38.997,39.025,328733,0
2006-02-24,39.075,40.156,38.657,40.134,255579,0
2006-02-27,40.107,40.107,39.53,39.646,207864,0
2006-02-28,39.646,39.946,39.082,39.706,441044,0
2006-03-01,39.859,40.848,39.733,40.848,520765,0
2006-03-02,40.848,40.891,39.954,39.954,223686,0
2006-03-03,39.782,40.483,39.553,39.987,251942,0
2006-03-06,40.038,40.806,39.654,40.525,397789,0
2006-03-07,40.525,40.568,39.851,39.869,210677,0
2006-03-08,40.004,40.432,39.279,39.79,275742,0
2006-03-09,39.808,39.808,35.133,36.882,1531934,0
2006-03-10,37.053,37.719,36.822,36.975,1068847,0
2006-03-13,37.096,38.127,37.096,37.981,286291,0
2006-03-14,38.282,38.793,37.811,38.709,194257,0
2006-03-15,38.879,39.733,38.844,39.672,481376,0
2006-03-16,40.03,42.213,40.03,41.384,1197224,0
2006-03-17,41.592,42.572,40.919,42.417,571995,0
2006-03-20,43.587,44.398,42.811,42.88,921713,0
2006-03-21,42.88,43.587,42.854,43.28,556290,0
2006-03-22,43.101,43.861,42.93,43.671,301180,0
2006-03-23,43.637,44.253,43.101,43.596,519476,0
2006-03-24,43.596,44.227,43.527,43.758,350540,0
2006-03-27,43.887,44.166,43.325,43.602,759342,0
2006-03-28,43.28,44.117,42.103,44.117,729801,0
2006-03-29,43.978,45.089,43.655,44.518,600721,0
2006-03-30,46.361,46.775,44.518,44.56,743518,0
2006-03-31,44.952,45.514,44.704,45.285,441515,0
2006-04-03,45.285,45.335,42.99,43.228,754654,0
2006-04-04,43.519,44.509,43.519,44.005,527331,0
2006-04-05,44.424,44.424,43.715,44.424,383953,0
2006-04-06,44.424,44.424,43.715,44.175,687596,0
2006-04-07,44.217,44.262,43.186,43.602,792406,0
2006-04-10,43.758,43.887,43.144,43.468,1074594,0
2006-04-11,43.459,43.459,42.36,42.725,1137904,0
2006-04-12,42.666,42.998,42.424,42.707,574694,0
2006-04-13,42.734,43.45,42.633,43.007,963685,0
2006-04-17,43.017,43.101,41.804,42.291,982094,0
2006-04-18,43.17,43.944,43.084,43.809,696853,0
2006-04-19,43.887,44.271,43.629,44.244,671300,0
2006-04-20,44.149,44.602,43.587,44.149,629327,0
2006-04-21,44.509,44.551,44.074,44.466,523816,0
2006-04-24,44.431,44.44,43.852,44.38,616433,0
2006-04-25,45.123,45.123,43.025,43.153,656408,0
2006-04-26,43.365,43.869,43.27,43.715,341864,0
2006-04-27,43.781,43.962,43.408,43.843,380902,0
2006-04-28,43.084,43.75,43.084,43.478,278904,0
2006-05-01,44.217,44.217,43.101,43.587,612444,0
2006-05-02,43.587,43.809,43.108,43.655,414549,0
2006-05-03,43.742,43.742,43.288,43.45,258158,0
2006-05-04,43.45,43.887,43.27,43.715,312084,0
2006-05-05,43.887,44.849,43.773,44.849,385005,0
2006-05-08,44.68,45.224,44.643,45.097,320877,0
2006-05-09,45.021,45.957,44.977,45.874,407748,0
2006-05-10,45.857,45.882,45.165,45.849,305870,0
2006-05-11,45.849,45.849,44.295,44.527,356165,0
2006-05-12,44.319,44.319,42.12,42.572,780448,0
2006-05-15,42.505,42.751,42.163,42.299,390052,0
2006-05-16,42.281,42.488,41.267,41.293,587589,0
2006-05-17,40.79,40.806,38.809,39.177,1472377,0
2006-05-18,39.603,39.987,38.452,38.547,533895,0
2006-05-19,38.63,39.484,38.144,39.066,420882,0
2006-05-22,38.767,38.767,37.524,38.258,466483,0
2006-05-23,38.563,39.025,38.306,38.54,449602,0
2006-05-24,38.54,39.082,37.998,38.735,786661,0
2006-05-25,39.075,40.022,38.947,39.996,705767,0
2006-05-26,39.996,40.091,39.467,39.698,337874,0
2006-05-30,39.405,39.538,38.162,38.162,360151,0
2006-05-31,38.375,39.227,38.351,38.751,365075,0
2006-06-01,38.921,39.322,38.776,39.227,577976,0
2006-06-02,40.377,40.377,38.93,39.774,410093,0
2006-06-05,39.859,40.253,39.38,39.467,744336,0
2006-06-06,39.594,39.646,38.375,38.987,252883,0
2006-06-07,38.997,39.502,38.299,38.333,278673,0
2006-06-08,36.465,37.3,35.271,37.214,1181748,0
2006-06-09,37.343,38.709,37.343,37.889,429555,0
2006-06-12,37.933,38.222,36.712,36.712,689938,0
2006-06-13,36.592,36.874,35.303,35.373,646446,0
2006-06-14,35.256,35.536,34.622,34.938,744457,0
2006-06-15,35.048,37.157,35.005,36.901,554413,0
2006-06-16,37.115,37.138,36.678,37.036,324630,0
2006-06-19,37.124,37.147,35.733,35.877,300598,0
2006-06-20,35.457,35.85,35.338,35.457,402823,0
2006-06-21,35.457,36.431,35.433,35.545,910818,0
2006-06-22,35.417,35.474,34.955,35.159,792872,0
2006-06-23,35.256,35.465,34.862,35.151,489112,0
2006-06-26,35.356,36.592,35.356,36.55,643396,0
2006-06-27,36.498,36.945,36.166,36.926,872596,0
2006-06-28,36.926,37.045,36.132,36.678,627922,0
2006-06-29,39.025,39.433,38.368,39.186,966382,0
2006-06-30,39.211,40.099,38.504,39.876,752074,0
2006-07-03,39.79,41.421,39.75,41.421,349835,0
2006-07-05,40.661,40.661,39.186,39.75,453003,0
2006-07-06,39.398,40.456,39.374,39.433,551482,0
2006-07-07,39.38,39.38,38.289,38.596,409041,0
2006-07-10,38.759,39.117,38.112,38.343,292506,0
2006-07-11,38.443,38.853,38.205,38.767,438818,0
2006-07-12,38.682,38.809,37.65,38.095,646094,0
2006-07-13,37.924,37.981,37.088,37.214,451596,0
2006-07-14,37.138,37.188,36.508,36.975,746446,0
2006-07-17,36.804,37.533,35.092,35.212,775523,0
2006-07-18,35.084,35.536,34.281,34.735,1234741,0
2006-07-19,34.768,35.286,34.427,34.816,2062548,0
2006-07-20,34.824,35.042,33.01,33.01,1031567,0
2006-07-21,32.925,32.925,31.585,32.114,1435801,0
2006-07-24,31.662,33.446,31.662,33.383,1526777,0
2006-07-25,33.471,34.87,33.446,34.178,822300,0
2006-07-26,34.007,34.477,33.769,34.153,898505,0
2006-07-27,34.153,34.701,33.854,33.967,1098511,0
2006-07-28,34.137,34.655,34.111,34.264,477038,0
2006-07-31,34.007,34.725,34.007,34.563,311733,0
2006-08-01,34.16,34.358,33.684,33.888,343738,0
2006-08-02,34.102,34.692,34.059,34.358,350068,0
2006-08-03,34.119,35.133,34.119,34.887,284653,0
2006-08-04,35.228,35.256,34.29,34.683,414313,0
2006-08-07,34.63,34.692,33.974,34.323,264488,0
2006-08-08,34.16,34.16,33.086,33.222,372112,0
2006-08-09,33.308,33.607,32.6,32.618,187228,0
2006-08-10,32.329,32.677,32.224,32.532,473521,0
2006-08-11,32.576,32.813,32.362,32.668,345381,0
2006-08-14,32.83,33.105,32.685,32.704,208802,0
2006-08-15,33.164,33.573,33.01,33.479,241040,0
2006-08-16,33.633,33.684,33.231,33.488,358395,0
2006-08-17,33.402,34.24,33.36,33.719,234590,0
2006-08-18,33.624,33.675,32.746,33.222,254405,0
2006-08-21,33.051,33.148,32.064,32.249,302118,0
2006-08-22,31.517,32.439,31.517,31.858,432838,0
2006-08-23,32.405,32.677,31.731,32.396,789003,0
2006-08-24,32.48,32.558,31.748,32.175,338111,0
2006-08-25,31.961,32.566,31.961,32.267,214074,0
2006-08-28,32.096,32.592,32.096,32.48,306105,0
2006-08-29,32.532,33.06,32.294,32.396,415839,0
2006-08-30,32.362,32.576,32.243,32.489,276915,0
2006-08-31,32.43,33.231,32.43,32.993,233300,0
2006-09-01,33.124,33.479,32.668,32.762,279725,0
2006-09-05,32.822,33.693,32.576,33.325,403177,0
2006-09-06,33.026,33.18,32.286,32.532,370587,0
2006-09-07,32.276,32.576,31.799,31.824,467191,0
2006-09-08,31.902,32.37,31.799,31.885,400601,0
2006-09-11,31.653,32.72,31.611,32.15,436474,0
2006-09-12,32.233,33.096,32.15,32.89,261322,0
2006-09-13,32.771,34.52,32.72,34.427,537531,0
2006-09-14,34.391,35.715,34.366,35.381,714911,0
2006-09-15,35.536,36.14,35.501,35.954,651252,0
2006-09-18,35.842,36.055,35.519,36.002,616784,0
2006-09-19,35.986,36.364,35.627,36.029,469301,0
2006-09-20,36.465,36.782,35.993,36.002,488877,0
2006-09-21,36.38,36.431,35.175,35.295,485713,0
2006-09-22,35.365,35.482,34.701,35.065,484306,0
2006-09-25,32.9,34.332,32.9,33.734,1709668,0
2006-09-26,33.786,34.366,33.667,33.854,862046,0
2006-09-27,33.862,34.895,33.845,34.572,858058,0
2006-09-28,34.709,35.084,34.281,34.477,458279,0
2006-09-29,34.366,34.709,34.051,34.153,309388,0
2006-10-02,33.616,34.102,32.875,33.276,672236,0
2006-10-03,33.197,33.753,33.01,33.325,507285,0
2006-10-04,33.284,34.511,33.284,34.511,391456,0
2006-10-05,34.443,34.905,33.845,34.853,402475,0
2006-10-06,34.646,34.709,33.932,34.537,290747,0
2006-10-09,34.511,34.775,34.128,34.477,258038,0
2006-10-10,34.604,35.69,34.587,35.585,503183,0
2006-10-11,36.037,36.037,34.692,35.116,349366,0
2006-10-12,35.126,35.527,35.056,35.329,375510,0
2006-10-13,35.286,36.047,35.184,35.858,398137,0
2006-10-16,35.441,36.227,35.408,36.132,430257,0
2006-10-17,36.047,36.44,35.749,36.173,510686,0
2006-10-18,36.422,36.975,36.345,36.975,671300,0
2006-10-19,37.3,37.3,35.279,36.117,748324,0
2006-10-20,36.117,36.117,35.101,35.457,463555,0
2006-10-23,35.329,36.244,35.329,36.037,424161,0
2006-10-24,35.954,36.49,35.947,36.431,403296,0
2006-10-25,36.472,36.61,35.911,36.217,680912,0
2006-10-26,36.38,36.472,35.457,36.31,313959,0
2006-10-27,36.073,36.073,34.753,34.932,586534,0
2006-10-30,34.807,35.108,34.579,34.963,511271,0
2006-10-31,34.879,35.074,34.024,34.298,450775,0
2006-11-01,34.468,34.468,33.14,33.213,696853,0
2006-11-02,32.952,32.96,32.379,32.498,788185,0
2006-11-03,32.498,32.609,31.969,32.054,728276,0
2006-11-06,32.191,32.813,32.09,32.566,479616,0
2006-11-07,32.592,32.933,32.335,32.345,500834,0
2006-11-08,32.096,32.695,31.961,32.651,626045,0
2006-11-09,32.072,32.124,31.313,31.382,955485,0
2006-11-10,31.508,31.79,31.209,31.406,755706,0
2006-11-13,31.355,32.335,31.355,31.877,1138955,0
2006-11-14,31.868,32.037,31.756,31.877,1385389,0
2006-11-15,31.877,32.175,31.697,31.977,1404497,0
2006-11-16,31.868,33.042,31.773,32.813,1437913,0
2006-11-17,32.788,33.276,32.576,33.035,938483,0
2006-11-20,32.952,33.607,32.943,33.504,1233335,0
2006-11-21,33.531,33.769,33.257,33.702,937895,0
2006-11-22,33.786,33.786,33.36,33.702,304930,0
2006-11-24,33.488,33.589,33.402,33.471,262611,0
2006-11-27,33.334,33.352,32.822,32.822,667782,0
2006-11-28,32.695,32.89,32.345,32.542,530614,0
2006-11-29,32.695,33.14,32.43,32.72,390982,0
2006-11-30,32.729,32.822,32.096,32.618,635070,0
2006-12-01,32.822,33.019,31.832,32.311,567076,0
2006-12-04,32.396,32.9,32.335,32.78,272572,0
2006-12-05,32.771,33.276,32.505,33.026,943640,0
2006-12-06,32.983,33.581,32.866,33.573,609278,0
2006-12-07,33.616,34.281,33.616,33.769,1131922,0
2006-12-08,33.845,34.059,33.641,33.959,824293,0
2006-12-11,33.897,33.897,33.36,33.633,526394,0
2006-12-12,33.548,33.573,32.822,33.205,473169,0
2006-12-13,33.294,33.308,32.685,32.695,579619,0
2006-12-14,32.627,33.383,32.627,32.729,578562,0
2006-12-15,32.413,32.583,32.15,32.329,1034966,0
2006-12-18,32.523,33.069,32.472,32.933,804949,0
2006-12-19,32.9,32.975,32.387,32.754,504233,0
2006-12-20,32.96,33.565,32.875,33.105,422522,0
2006-12-21,33.069,33.156,32.157,32.354,641988,0
2006-12-22,32.354,32.627,32.354,32.43,396378,0
2006-12-26,32.498,32.704,32.329,32.542,200123,0
2006-12-27,32.857,33.36,32.78,33.325,288990,0
2006-12-28,33.284,33.308,32.651,32.866,331783,0
2006-12-29,32.822,33.148,32.6,32.822,423225,0
2007-01-03,32.983,34.988,32.983,33.932,1061463,0
2007-01-04,33.812,36.729,33.164,35.97,1772038,0
2007-01-05,35.133,35.724,34.391,35.023,1042708,0
2007-01-08,34.887,36.44,34.887,36.124,1153845,0
2007-01-09,35.877,36.345,35.79,36.117,583720,0
2007-01-10,35.903,36.481,35.492,36.414,729449,0
2007-01-11,36.602,37.343,36.422,37.3,511154,0
2007-01-12,37.214,37.719,36.855,37.608,459802,0
2007-01-16,37.581,37.608,36.696,37.147,506698,0
2007-01-17,37.061,37.735,37.036,37.65,335766,0
2007-01-18,37.479,37.479,35.126,35.562,1346115,0
2007-01-19,35.482,36.191,35.311,36.147,635542,0
2007-01-22,36.09,36.166,35.246,35.993,488877,0
2007-01-23,36.14,36.31,35.805,36.157,667667,0
2007-01-24,36.14,36.559,36.099,36.456,487118,0
2007-01-25,36.465,36.498,35.51,35.715,502593,0
2007-01-26,35.749,36.201,35.672,36.002,421582,0
2007-01-29,36.002,36.157,35.662,35.928,744805,0
2007-01-30,35.947,36.037,35.553,35.805,606116,0
2007-01-31,35.893,36.37,35.653,36.211,615139,0
2007-02-01,36.234,37.241,36.166,37.172,679625,0
2007-02-02,37.3,37.872,37.188,37.641,1250683,0
2007-02-05,37.541,37.541,36.55,36.855,491225,0
2007-02-06,36.855,37.07,36.592,37.07,326271,0
2007-02-07,37.232,37.232,36.945,37.147,253467,0
2007-02-08,37.147,37.188,36.678,37.061,297549,0
2007-02-09,36.975,37.002,36.739,36.961,445852,0
2007-02-12,36.926,36.983,36.686,36.812,536007,0
2007-02-13,37.027,37.197,36.804,36.926,418893,0
2007-02-14,36.975,37.533,36.874,37.214,452254,0
2007-02-15,37.157,37.549,36.967,37.411,532137,0
2007-02-16,37.411,37.488,37.115,37.317,629563,0
2007-02-20,37.232,37.719,37.018,37.658,630501,0
2007-02-21,37.658,38.214,37.157,38.144,668835,0
2007-02-22,38.112,38.178,37.479,38.112,409271,0
2007-02-23,38.043,38.187,37.685,38.121,255694,0
2007-02-26,38.459,38.54,37.541,37.863,241157,0
2007-02-27,37.3,37.973,36.27,36.602,693103,0
2007-02-28,36.764,36.936,36.02,36.217,904246,0
2007-03-01,35.947,36.696,35.833,36.465,596281,0
2007-03-02,36.386,36.542,35.708,35.79,494270,0
2007-03-05,35.545,35.877,34.879,35.032,396262,0
2007-03-06,35.279,35.877,35.238,35.85,417713,0
2007-03-07,35.79,36.405,35.433,35.937,529559,0
2007-03-08,37.343,37.675,36.782,37.045,626864,0
2007-03-09,37.249,37.524,37.138,37.461,536242,0
2007-03-12,37.138,37.565,36.84,37.045,371879,0
2007-03-13,36.892,37.096,36.364,36.472,368359,0
2007-03-14,36.686,37.325,36.191,37.106,1403326,0
2007-03-15,37.106,37.863,37.009,37.702,313959,0
2007-03-16,37.719,37.788,37.488,37.763,369180,0
2007-03-19,37.933,38.621,37.933,38.495,328260,0
2007-03-20,38.523,38.555,38.035,38.264,545974,0
2007-03-21,38.324,38.621,38.043,38.384,524634,0
2007-03-22,38.555,38.987,38.426,38.947,370235,0
2007-03-23,38.979,39.569,38.735,39.424,443157,0
2007-03-26,39.358,39.544,38.639,39.433,669422,0
2007-03-27,39.279,39.348,38.674,38.871,353820,0
2007-03-28,38.144,38.258,37.719,38.017,563440,0
2007-03-29,37.906,38.195,37.693,37.952,423692,0
2007-03-30,37.952,39.134,37.811,39.134,537766,0
2007-04-02,39.227,39.227,38.639,38.987,832031,0
2007-04-03,39.398,39.843,39.358,39.741,786661,0
2007-04-04,39.767,40.294,38.963,39.143,1034737,0
2007-04-05,39.177,40.218,39.177,39.851,1176706,0
2007-04-09,39.97,40.253,39.493,39.859,722181,0
2007-04-10,39.586,39.594,39.025,39.253,583956,0
2007-04-11,39.186,39.315,38.495,38.563,484420,0
2007-04-12,38.306,38.896,38.205,38.862,647732,0
2007-04-13,38.776,39.938,38.776,39.876,673645,0
2007-04-16,39.987,40.533,39.859,40.475,363082,0
2007-04-17,40.432,40.848,40.236,40.686,376331,0
2007-04-18,40.575,40.952,40.166,40.765,360388,0
2007-04-19,40.387,40.864,40.218,40.661,402003,0
2007-04-20,41.01,41.446,40.756,41.277,427445,0
2007-04-23,41.036,41.283,40.936,41.232,376331,0
2007-04-24,41.232,41.531,40.814,41.455,435884,0
2007-04-25,41.548,42.701,41.277,42.247,771185,0
2007-04-26,42.336,42.442,41.865,42.163,459333,0
2007-04-27,42.002,42.002,41.472,41.531,373408,0
2007-04-30,41.472,41.513,40.822,40.857,270935,0
2007-05-01,40.525,40.83,40.294,40.533,387354,0
2007-05-02,40.456,41.633,40.432,41.345,398992,0
2007-05-03,41.345,41.786,40.704,41.592,393717,0
2007-05-04,41.54,41.88,41.369,41.794,238462,0
2007-05-07,41.684,41.684,41.01,41.156,274221,0
2007-05-08,41.019,41.198,40.413,41.147,216538,0
2007-05-09,41.027,41.411,40.748,41.267,300948,0
2007-05-10,41.166,41.574,41,41.088,355932,0
2007-05-11,41.13,41.214,40.558,40.96,255457,0
2007-05-14,40.814,41.072,40.533,40.61,185936,0
2007-05-15,40.653,40.909,40.405,40.456,272342,0
2007-05-16,40.618,41.156,40.61,41.072,473755,0
2007-05-17,40.874,41.446,40.822,41.181,326271,0
2007-05-18,41.267,41.737,40.627,41.506,319587,0
2007-05-21,41.548,42.531,41.548,42.4,347135,0
2007-05-22,43.127,43.253,42.36,43.177,401418,0
2007-05-23,43.084,43.356,42.497,42.505,739177,0
2007-05-24,42.579,43.373,42.344,42.434,372576,0
2007-05-25,42.514,43.007,42.461,42.93,181014,0
2007-05-29,43.194,43.8,43.101,43.602,525690,0
2007-05-30,43.478,43.869,42.854,43.869,447376,0
2007-05-31,43.904,44.902,43.69,44.902,696270,0
2007-06-01,44.893,45.386,44.448,45.353,436003,0
2007-06-04,45.148,45.275,44.813,45.148,302823,0
2007-06-05,45.089,45.148,44.499,44.952,290512,0
2007-06-06,44.952,44.977,43.878,44.227,303175,0
2007-06-07,44.1,44.217,43.041,43.041,343386,0
2007-06-08,43.084,43.501,42.675,43.27,489815,0
2007-06-11,43.298,43.298,42.554,42.82,430257,0
2007-06-12,42.751,42.998,42.368,42.469,233068,0
2007-06-13,42.522,43.033,42.094,42.864,272342,0
2007-06-14,42.938,43.424,42.872,43.424,299779,0
2007-06-15,43.671,44.149,43.587,43.861,253113,0
2007-06-18,43.663,44.074,43.203,43.8,304468,0
2007-06-19,43.8,43.869,43.05,43.127,352297,0
2007-06-20,43.245,43.852,43.084,43.101,444209,0
2007-06-21,43.084,44.518,42.716,44.49,559925,0
2007-06-22,44.499,44.499,43.758,43.758,513147,0
2007-06-25,44.014,44.065,43.28,43.486,317477,0
2007-06-26,43.596,44.158,43.553,43.734,436003,0
2007-06-27,43.587,45.216,43.587,45.053,516310,0
2007-06-28,47.093,47.612,44.602,45.002,1036256,0
2007-06-29,45.002,46.46,44.993,46.104,789712,0
2007-07-02,46.401,47.213,46.401,46.864,582432,0
2007-07-03,46.938,47.228,46.873,46.938,201295,0
2007-07-05,47.084,47.196,46.613,46.973,499194,0
2007-07-06,46.938,47.709,46.775,47.709,347844,0
2007-07-09,47.808,48.39,47.701,48.057,620415,0
2007-07-10,47.808,47.904,46.376,46.469,698145,0
2007-07-11,46.597,46.792,46.401,46.523,418419,0
2007-07-12,46.82,47.314,46.571,46.605,849735,0
2007-07-13,46.435,46.538,45.915,46.129,768490,0
2007-07-16,46.547,46.946,46.237,46.435,408572,0
2007-07-17,46.361,46.694,46.112,46.156,320994,0
2007-07-18,45.813,45.983,45.42,45.761,284883,0
2007-07-19,46.059,46.173,45.769,46.019,372465,0
2007-07-20,45.813,45.813,44.643,45.266,416307,0
2007-07-23,45.275,45.532,45.148,45.275,355932,0
2007-07-24,44.805,45.259,43.852,43.952,416074,0
2007-07-25,44.1,44.1,42.488,42.547,849030,0
2007-07-26,41.498,42.417,40.236,42.247,973653,0
2007-07-27,42.12,42.759,41.608,42.327,553241,0
2007-07-30,42.238,42.751,41.769,42.255,436238,0
2007-07-31,42.547,43.219,42.155,42.155,489347,0
2007-08-01,42.186,42.588,41.044,41.746,453238,0
2007-08-02,41.916,42.451,41.651,42.376,277498,0
2007-08-03,42.497,42.946,41.831,42.002,651721,0
2007-08-06,42.317,42.469,41.557,42.299,362264,0
2007-08-07,42.051,42.793,41.429,42.4,490053,0
2007-08-08,42.588,44.372,42.497,43.563,725346,0
2007-08-09,42.725,44.271,42.034,42.938,624053,0
2007-08-10,42.579,42.648,39.398,41.384,747620,0
2007-08-13,41.916,42.424,41.548,41.925,299425,0
2007-08-14,42.163,42.479,41.258,41.293,232950,0
2007-08-15,41.198,42.051,40.5,40.627,245142,0
2007-08-16,40.294,41.25,39.405,41.044,539761,0
2007-08-17,42.505,42.725,41.14,41.328,530264,0
2007-08-20,41.345,42.336,40.993,41.907,386178,0
2007-08-21,41.583,42.247,41.293,41.974,262611,0
2007-08-22,42.442,43.316,42.291,43.186,206456,0
2007-08-23,43.45,43.527,42.531,42.768,199772,0
2007-08-24,42.725,43.342,42.461,43.342,231659,0
2007-08-27,43.127,43.537,42.872,43.307,227324,0
2007-08-28,42.938,43.127,41.753,41.839,253930,0
2007-08-29,42.076,42.864,41.907,42.768,237290,0
2007-08-30,42.309,43.373,42.309,43.05,252883,0
2007-08-31,43.629,43.698,42.522,43.424,323692,0
2007-09-04,43.381,44.124,43.101,43.944,162609,0
2007-09-05,43.587,44.602,43.519,44.542,335884,0
2007-09-06,44.765,44.902,43.825,44.902,249479,0
2007-09-07,44.345,44.781,43.587,44.319,580791,0
2007-09-10,44.602,44.884,43.186,43.45,509630,0
2007-09-11,43.8,44.542,43.571,43.895,399074,0
2007-09-12,43.715,43.843,43.059,43.261,229788,0
2007-09-13,43.51,43.51,42.896,42.963,239163,0
2007-09-14,42.424,43.228,42.344,43.067,309273,0
2007-09-17,42.954,43.373,42.186,42.221,244084,0
2007-09-18,42.469,43.333,42.461,43.307,577863,0
2007-09-19,43.655,44.893,43.629,43.725,347608,0
2007-09-20,43.587,43.587,42.846,42.99,274096,0
2007-09-21,43.237,43.307,42.309,42.707,729801,0
2007-09-24,42.514,42.666,41.761,41.925,447026,0
2007-09-25,42.034,42.451,41.907,42.317,520061,0
2007-09-26,42.442,43.033,42.417,42.683,200592,0
2007-09-27,42.905,43.135,42.451,42.614,533895,0
2007-09-28,42.734,42.734,41.865,42.408,486414,0
2007-10-01,42.408,42.562,42.273,42.442,305516,0
2007-10-02,42.554,43.261,42.554,43.118,334476,0
2007-10-03,42.973,43.365,42.505,42.547,388172,0
2007-10-04,42.793,43.144,42.417,42.531,411034,0
2007-10-05,42.88,43.245,42.82,43.144,359098,0
2007-10-08,43.16,44.594,43.05,43.587,574461,0
2007-10-09,43.852,43.912,43.493,43.781,273396,0
2007-10-10,43.715,43.97,43.44,43.637,253703,0
2007-10-11,43.92,44.253,42.547,42.716,519709,0
2007-10-12,42.854,43.025,41.728,41.974,629211,0
2007-10-15,42.12,42.336,41.746,42.07,435069,0
2007-10-16,42.009,42.147,41.786,41.925,566140,0
2007-10-17,42.172,42.309,40.822,41.32,501308,0
2007-10-18,41.189,41.24,40.346,40.413,545032,0
2007-10-19,40.253,41.13,40.166,40.405,719364,0
2007-10-22,39.97,41.214,39.816,40.936,920077,0
2007-10-23,41.232,41.616,40.814,41.565,718898,0
2007-10-24,41.063,41.513,40.046,40.857,1104724,0
2007-10-25,40.798,41.822,40.038,40.15,828047,0
2007-10-26,40.447,40.882,39.859,40.209,576338,0
2007-10-29,40.422,40.677,39.859,40.218,370235,0
2007-10-30,40.124,40.575,40.046,40.046,350776,0
2007-10-31,40.114,41.214,39.954,40.83,553007,0
2007-11-01,40.405,40.798,39.92,40.294,553477,0
2007-11-02,40.483,40.882,39.996,40.277,497438,0
2007-11-05,40.134,40.134,38.801,39.117,524894,0
2007-11-06,39.306,40.909,39.279,40.781,611273,0
2007-11-07,40.192,40.575,39.938,40.166,596503,0
2007-11-08,40.37,40.677,39.569,40.568,562943,0
2007-11-09,40.14,40.14,38.052,38.289,912923,0
2007-11-12,38.178,38.324,37.223,37.223,689646,0
2007-11-13,37.403,37.403,34.563,35.602,1629653,0
2007-11-14,35.858,38.105,35.85,36.739,1185150,0
2007-11-15,36.626,37.556,36.498,37.325,855009,0
2007-11-16,37.42,37.744,36.211,36.61,1026585,0
2007-11-19,36.27,36.764,33.383,33.753,1620919,0
2007-11-20,33.675,33.95,32.78,32.983,1069668,0
2007-11-21,32.704,33.383,32.311,33.164,1022660,0
2007-11-23,33.428,34.169,33.36,34.051,279961,0
2007-11-26,33.967,34.53,33.308,33.352,686001,0
2007-11-27,33.42,34.555,33.284,34.435,787246,0
2007-11-28,34.768,36.253,34.563,36.081,819890,0
2007-11-29,35.85,36.337,35.545,36.211,526934,0
2007-11-30,36.49,36.882,35.977,36.227,652894,0
2007-12-03,36.456,36.456,35.772,36.029,358735,0
2007-12-04,35.79,36.386,35.79,36.234,332861,0
2007-12-05,36.764,36.865,36.124,36.465,369339,0
2007-12-06,36.217,37.343,36.217,37.317,209151,0
2007-12-07,37.479,37.846,36.918,37.59,1009997,0
2007-12-10,37.617,38.017,36.926,37.293,356648,0
2007-12-11,37.377,37.666,35.877,35.928,432134,0
2007-12-12,36.652,36.945,35.644,36.081,308878,0
2007-12-13,35.805,35.911,35.074,35.911,242444,0
2007-12-14,35.585,35.61,34.791,35.126,538939,0
2007-12-17,35.101,35.116,34.409,34.717,492160,0
2007-12-18,34.905,34.905,33.795,34.753,444680,0
2007-12-19,34.761,35.715,34.34,34.988,617722,0
2007-12-20,35.065,35.303,34.775,35.212,588645,0
2007-12-21,35.78,35.867,34.824,35.048,642518,0
2007-12-24,35.048,35.449,34.783,35.303,266597,0
2007-12-26,35.126,35.741,34.775,35.627,343153,0
2007-12-27,35.602,35.78,34.622,34.955,370701,0
2007-12-28,33.565,34.213,33.079,33.589,808117,0
2007-12-31,33.257,34.391,33.257,33.923,392743,0
2008-01-02,33.923,33.923,32.916,33.156,1326405,0
2008-01-03,33.266,33.383,32.464,32.566,386881,0
2008-01-04,32.207,32.661,31.553,31.748,842084,0
2008-01-07,31.832,32.848,31.782,32.421,826210,0
2008-01-08,32.48,33.239,32.199,32.294,1065332,0
2008-01-09,31.858,32.413,30.639,31.136,1522790,0
2008-01-10,30.639,30.843,29.368,30.017,1791509,0
2008-01-11,30.732,30.732,29.769,30.017,1503560,0
2008-01-14,30.075,30.433,29.828,30.187,1130479,0
2008-01-15,29.983,30.227,29.896,29.965,849149,0
2008-01-16,29.913,30.955,29.795,30.689,1122827,0
2008-01-17,30.758,31.167,29.417,29.444,1092998,0
2008-01-18,29.65,30.561,29.562,29.905,811569,0
2008-01-22,28.922,31.191,28.831,30.895,1389023,0
2008-01-23,30.084,32.311,29.266,32.072,1689737,0
2008-01-24,32.345,33.641,32.345,32.875,1177645,0
2008-01-25,33.051,33.276,31.499,31.799,1189514,0
2008-01-28,31.619,33.266,31.45,33.239,810343,0
2008-01-29,33.641,33.998,32.822,33.862,749612,0
2008-01-30,33.565,34.418,33.124,33.573,818546,0
2008-01-31,33.079,34.972,32.532,34.264,685855,0
2008-02-01,34.29,35.056,33.803,34.799,544801,0
2008-02-04,34.761,34.768,33.854,34.4,479501,0
2008-02-05,33.872,34.391,32.558,32.627,973712,0
2008-02-06,32.771,33.01,31.849,31.969,706467,0
2008-02-07,31.705,32.762,31.705,32.627,716904,0
2008-02-08,32.866,32.925,32.233,32.746,470942,0
2008-02-11,32.695,33.513,32.294,33.428,436508,0
2008-02-12,33.428,34.119,33.428,33.888,702133,0
2008-02-13,34.35,34.701,34.014,34.485,510271,0
2008-02-14,34.597,34.597,33.711,33.727,513968,0
2008-02-15,33.522,33.598,33.051,33.294,328850,0
2008-02-19,33.522,33.915,33.096,33.411,517128,0
2008-02-20,33.308,34.307,33.124,34.153,468827,0
2008-02-21,34.366,34.853,33.836,33.862,434479,0
2008-02-22,33.897,34.042,33.205,33.795,533778,0
2008-02-25,33.734,35.042,33.344,35.014,631394,0
2008-02-26,34.955,35.858,34.816,35.715,431147,0
2008-02-27,35.644,36.27,35.545,36.217,490896,0
2008-02-28,36.132,36.211,34.768,34.862,513262,0
2008-02-29,34.563,34.761,33.803,34.014,408094,0
2008-03-03,33.888,34.895,33.06,34.511,685018,0
2008-03-04,34.222,34.264,33.531,34.095,550491,0
2008-03-05,34.205,35.175,34.077,35.074,550899,0
2008-03-06,34.816,34.972,33.522,33.581,530931,0
2008-03-07,33.222,34.323,33.086,34.119,566841,0
2008-03-10,34.119,34.119,32.642,32.704,592140,0
2008-03-11,33.392,33.392,31.638,32.447,1405476,0
2008-03-12,32.447,32.943,32.15,32.199,555821,0
2008-03-13,31.868,32.754,31.271,32.592,462733,0
2008-03-14,32.883,33,31.482,32.09,422095,0
2008-03-17,31.466,32.259,31.022,31.458,839317,0
2008-03-18,31.919,33.18,31.68,33.079,796040,0
2008-03-19,33.239,34.16,33.164,33.276,735309,0
2008-03-20,33.284,34.34,33.222,34.185,612487,0
2008-03-24,34.273,35.772,34.273,35.602,749426,0
2008-03-25,35.69,36.002,35.212,35.662,564380,0
2008-03-26,35.408,35.553,34.775,35.441,454293,0
2008-03-27,35.519,35.903,35.042,35.108,404464,0
2008-03-28,35.005,35.194,34.63,34.735,284511,0
2008-03-31,34.735,35.536,34.53,35.417,395793,0
2008-04-01,35.986,36.345,35.501,36.253,756902,0
2008-04-02,36.44,37.385,36.099,36.364,530687,0
2008-04-03,35.986,36.431,35.833,36.147,400247,0
2008-04-04,36.191,36.414,35.741,36.386,555115,0
2008-04-07,36.414,36.431,35.256,35.715,942277,0
2008-04-08,38.264,39.706,38.017,39.253,2395162,0
2008-04-09,38.571,39.475,37.232,37.675,1626420,0
2008-04-10,37.496,38.306,35.22,38.205,1519076,0
2008-04-11,37.82,39.151,37.82,38.085,680431,0
2008-04-14,38.23,38.717,38.035,38.398,480945,0
2008-04-15,38.443,38.504,37.565,38.375,519768,0
2008-04-16,38.744,39.467,38.426,39.433,428489,0
2008-04-17,39.358,39.851,38.819,39.663,396904,0
2008-04-18,40.156,40.55,39.954,40.294,513849,0
2008-04-21,40.377,41.098,39.714,40.929,776661,0
2008-04-22,40.848,41.147,39.816,40.022,982520,0
2008-04-23,40.192,40.575,40.03,40.377,521992,0
2008-04-24,40.5,41.198,40.15,40.822,356261,0
2008-04-25,41.081,41.438,39.97,41.24,558337,0
2008-04-28,41.438,41.574,40.653,41.351,310059,0
2008-04-29,41.181,41.438,40.645,41.123,424860,0
2008-04-30,41.513,41.728,40.739,40.874,644011,0
2008-05-01,40.891,42.247,40.602,41.874,610876,0
2008-05-02,42.172,42.854,41.865,42.488,657046,0
2008-05-05,42.614,42.837,41.463,42.026,745795,0
2008-05-06,41.933,41.933,41.036,41.761,429436,0
2008-05-07,41.898,42.265,40.721,40.739,324793,0
2008-05-08,40.984,41.301,40.533,40.748,462943,0
2008-05-09,40.483,40.55,39.987,40.236,485813,0
2008-05-12,40.209,41.455,40.14,41.384,431139,0
2008-05-13,41.48,41.599,40.984,41.463,715368,0
2008-05-14,41.651,41.984,41.172,41.54,543658,0
2008-05-15,41.498,42.016,41.156,41.992,208746,0
2008-05-16,42.265,42.344,41.429,42.247,422695,0
2008-05-19,42.352,42.759,42.076,42.505,484180,0
2008-05-20,42.336,42.701,42.186,42.605,1062089,0
2008-05-21,42.759,43.365,42.497,42.887,833840,0
2008-05-22,42.921,43.118,42.514,42.828,362610,0
2008-05-23,42.666,42.776,42.172,42.572,498920,0
2008-05-27,42.734,44.227,42.675,44.005,622221,0
2008-05-28,44.039,45.021,44.039,44.952,400270,0
2008-05-29,45.053,45.753,44.952,45.089,586410,0
2008-05-30,45.07,45.696,44.789,45.686,570064,0
2008-06-02,45.514,45.591,44.158,44.636,555092,0
2008-06-03,44.805,45.123,44.039,44.738,435014,0
2008-06-04,44.56,44.781,44.158,44.671,405632,0
2008-06-05,44.927,45.2,44.415,45.053,460747,0
2008-06-06,44.805,44.961,43.944,44.124,674758,0
2008-06-09,44.262,44.518,43.325,43.8,344873,0
2008-06-10,43.578,44.227,43.519,43.671,481771,0
2008-06-11,43.734,43.978,42.554,42.614,512857,0
2008-06-12,42.921,43.17,41.337,41.54,1130798,0
2008-06-13,41.874,42.229,40.945,41.49,1272042,0
2008-06-16,41.345,41.548,40.891,41.369,673160,0
2008-06-17,41.753,41.874,41.198,41.565,639469,0
2008-06-18,41.106,42.07,41.081,41.746,712059,0
2008-06-19,41.804,42.07,41.513,41.753,773432,0
2008-06-20,41.506,41.701,40.568,40.73,853053,0
2008-06-23,40.839,41.267,40.004,40.156,454199,0
2008-06-24,40.065,40.236,38.871,39.007,921751,0
2008-06-25,38.871,39.799,38.793,39.442,910008,0
2008-06-26,38.735,39.025,38.061,38.077,785310,0
2008-06-27,38.187,38.871,37.078,37.803,988823,0
2008-06-30,37.106,37.872,36.789,36.975,1204712,0
2008-07-01,38.826,39.227,34.938,35.571,2195838,0
2008-07-02,34.853,37.241,34.853,35.911,2219104,0
2008-07-03,35.937,36.983,35.921,36.217,802343,0
2008-07-07,36.686,37.276,36.414,36.918,1292569,0
2008-07-08,36.855,38.896,36.559,38.587,1548227,0
2008-07-09,38.571,38.605,37.385,37.514,1226579,0
2008-07-10,37.617,38.384,37.403,37.837,959413,0
2008-07-11,37.617,38.563,37.002,38.017,1359010,0
2008-07-14,38.333,38.587,37.779,37.82,826217,0
2008-07-15,37.541,38.248,36.284,37.403,1859473,0
2008-07-16,37.533,39.332,37.438,39.134,1213758,0
2008-07-17,39.253,40.055,38.416,39.79,1087886,0
2008-07-18,39.912,40.618,39.484,40.091,605058,0
2008-07-21,40.294,40.653,39.168,39.884,587012,0
2008-07-22,39.569,40.984,39.322,40.891,761071,0
2008-07-23,40.839,41.957,40.653,41.019,544106,0
2008-07-24,40.952,41.054,39.253,39.288,750324,0
2008-07-25,39.56,39.56,38.273,38.701,1123899,0
2008-07-28,38.793,38.793,37.872,38.258,569936,0
2008-07-29,38.392,39.996,38.392,39.758,633497,0
2008-07-30,39.782,40.61,39.415,40.055,420477,0
2008-07-31,39.833,40.739,39.577,39.987,477111,0
2008-08-01,39.987,39.987,38.621,38.751,636360,0
2008-08-04,38.835,39.816,38.596,39.279,744862,0
2008-08-05,39.627,40.475,39.195,40.37,522576,0
2008-08-06,39.884,40.304,39.288,40.114,261835,0
2008-08-07,39.475,39.808,39.043,39.099,293715,0
2008-08-08,39.263,40.765,38.955,40.669,263219,0
2008-08-11,40.704,42.461,40.304,41.429,330242,0
2008-08-12,41.098,41.669,40.636,41.506,364620,0
2008-08-13,41.384,42.112,40.748,42.009,608188,0
2008-08-14,41.701,43.45,41.446,42.963,783118,0
2008-08-15,42.247,43.895,42.247,43.203,347539,0
2008-08-18,43.298,43.342,42.554,42.864,273503,0
2008-08-19,42.743,42.837,41.933,42.213,325260,0
2008-08-20,42.434,42.658,41.616,41.889,262961,0
2008-08-21,41.548,42.204,41.293,41.933,227109,0
2008-08-22,42.034,42.793,41.847,42.793,247459,0
2008-08-25,42.514,42.514,41.375,41.701,166955,0
2008-08-26,41.794,41.94,41.283,41.746,158803,0
2008-08-27,41.761,42.579,41.337,42.4,155658,0
2008-08-28,42.633,43.742,42.384,43.706,217279,0
2008-08-29,43.493,43.75,42.691,42.691,269223,0
2008-09-02,43.69,44.536,42.597,42.98,352144,0
2008-09-03,42.811,43.571,42.734,43.44,531744,0
2008-09-04,43.007,43.091,41.172,41.719,372006,0
2008-09-05,41.831,41.831,39.824,40.405,752615,0
2008-09-08,41.669,42.172,40.686,41.874,527825,0
2008-09-09,41.616,42.265,40.44,40.594,532030,0
2008-09-10,40.739,41.403,40.413,41.258,547722,0
2008-09-11,40.739,41.24,40.271,40.975,584887,0
2008-09-12,40.602,42.238,40.277,41.948,582183,0
2008-09-15,40.244,42.196,39.53,41.531,551874,0
2008-09-16,40.765,43.725,40.694,43.261,925619,0
2008-09-17,42.701,44.466,42.281,42.442,1315766,0
2008-09-18,42.938,42.99,39.415,41.421,1465491,0
2008-09-19,43.245,44.993,41.393,41.957,936451,0
2008-09-22,41.498,41.957,39.876,39.97,537518,0
2008-09-23,40.046,40.568,39.442,39.808,577129,0
2008-09-24,39.663,39.663,38.408,38.725,702864,0
2008-09-25,38.871,39.654,38.486,39.204,502210,0
2008-09-26,38.819,39.586,38.776,39.339,541657,0
2008-09-29,38.913,40.055,38.195,38.351,751399,0
2008-09-30,38.955,38.955,38.043,38.621,551063,0
2008-10-01,38.639,38.955,35.519,35.662,1013078,0
2008-10-02,35.619,35.749,33.821,34.783,894883,0
2008-10-03,35.116,35.928,34.307,34.366,814535,0
2008-10-06,33.743,34.494,32.329,34.494,944328,0
2008-10-07,34.862,35.005,32.096,32.259,620601,0
2008-10-08,31.425,33.249,30.326,32.37,1367831,0
2008-10-09,32.609,33.531,30.664,30.989,584694,0
2008-10-10,29.845,35.014,29.121,33.446,1213714,0
2008-10-13,34.477,35.042,33.658,34.323,737134,0
2008-10-14,35.482,35.772,32.677,33.531,518554,0
2008-10-15,33.581,33.581,30.647,30.87,291550,0
2008-10-16,31.012,32.047,29.113,31.911,586379,0
2008-10-17,30.946,32.813,30.596,31.68,580777,0
2008-10-20,31.814,32.788,31.45,32.788,543712,0
2008-10-21,31.039,31.517,29.589,30.172,1268128,0
2008-10-22,29.368,29.845,27.457,28.617,660881,0
2008-10-23,28.72,29.435,27.55,28.651,1081918,0
2008-10-24,26.929,29.148,26.52,27.951,664282,0
2008-10-27,27.484,28.354,26.494,26.494,627287,0
2008-10-28,26.938,29.002,25.905,28.993,589830,0
2008-10-29,28.993,30.604,28.524,29.301,588398,0
2008-10-30,29.965,30.503,29.131,29.65,414784,0
2008-10-31,29.752,30.452,29.104,30.057,540314,0
2008-11-03,29.733,31.508,29.549,30.389,646779,0
2008-11-04,30.783,31.252,30.024,31.091,420504,0
2008-11-05,30.596,30.657,28.897,28.941,470903,0
2008-11-06,28.84,29.301,27.867,27.943,299898,0
2008-11-07,28.207,28.831,27.703,28.354,237989,0
2008-11-10,29.002,29.069,27.629,27.891,182035,0
2008-11-11,27.558,28.312,26.802,27.379,292718,0
2008-11-12,26.757,26.876,26.126,26.487,850036,0
2008-11-13,26.587,27.764,24.897,27.712,744560,0
2008-11-14,27.389,29.104,26.826,27.647,651024,0
2008-11-17,27.501,28.132,26.604,26.673,682405,0
2008-11-18,26.715,26.861,24.837,25.674,1166014,0
2008-11-19,25.75,26,24.411,24.411,553087,0
2008-11-20,24.312,25.82,23.509,23.763,1523012,0
2008-11-21,24.207,24.378,22.682,23.934,1128977,0
2008-11-24,24.158,26.014,23.831,25.505,877126,0
2008-11-25,25.803,27.064,25.505,26.901,1248544,0
2008-11-26,26.35,28.788,26.187,28.036,687715,0
2008-11-28,27.96,29.011,27.671,29.011,268743,0
2008-12-01,28.438,28.455,26.551,26.62,911534,0
2008-12-02,27.064,27.535,26.126,26.808,783934,0
2008-12-03,26.45,27.476,25.965,27.365,584656,0
2008-12-04,27.047,28.02,26.307,26.971,781374,0
2008-12-05,26.691,28.166,25.759,28.055,606227,0
2008-12-08,29.002,30.308,28.84,29.813,677768,0
2008-12-09,29.642,30.163,28.354,28.41,717906,0
2008-12-10,28.753,30.051,28.402,29.131,726227,0
2008-12-11,28.959,29.358,26.469,26.955,909835,0
2008-12-12,26.289,27.703,26.196,27.404,1189802,0
2008-12-15,27.602,27.832,26.715,27.03,723813,0
2008-12-16,27.466,27.977,27.151,27.909,1036222,0
2008-12-17,27.739,29.717,27.729,29.266,817871,0
2008-12-18,29.358,29.787,28.831,29.344,642223,0
2008-12-19,29.691,30.194,29.052,29.896,1052362,0
2008-12-22,29.913,29.965,28.24,28.85,663974,0
2008-12-23,28.993,29.077,28.41,28.532,880501,0
2008-12-24,28.575,28.85,28.268,28.445,425607,0
2008-12-26,28.702,28.78,28.183,28.593,426675,0
2008-12-29,28.642,28.642,27.764,28.231,410905,0
2008-12-30,28.346,29.589,28.329,29.589,398974,0
2008-12-31,29.522,30.973,29.522,30.879,457914,0
2009-01-02,30.81,32.771,29.752,32.6,988481,0
2009-01-05,32.464,32.907,31.271,31.569,1380239,0
2009-01-06,31.977,32.01,30.553,30.826,1171630,0
2009-01-07,30.179,30.461,29.221,29.956,1485933,0
2009-01-08,27.371,28.906,26.604,28.207,2778291,0
2009-01-09,29.506,29.795,27.575,28.831,1421143,0
2009-01-12,28.78,29.292,28.276,28.593,892581,0
2009-01-13,28.78,29.965,28.524,29.733,2076324,0
2009-01-14,29.71,29.71,28.617,29.163,1557233,0
2009-01-15,29.027,29.632,28.25,29.238,926100,0
2009-01-16,29.54,29.975,28.687,29.352,1049893,0
2009-01-20,29.154,29.197,27.747,27.867,1010578,0
2009-01-21,28.149,28.788,27.808,28.788,1132786,0
2009-01-22,28.25,28.762,27.867,28.24,1035927,0
2009-01-23,27.918,28.668,27.535,28.25,668886,0
2009-01-26,28.149,28.814,27.792,28.312,658043,0
2009-01-27,28.312,28.651,27.867,28.49,911302,0
2009-01-28,28.814,29.837,28.814,29.597,922378,0
2009-01-29,30.349,30.596,29.266,29.983,1048965,0
2009-01-30,29.956,29.956,28.455,28.72,1016015,0
2009-02-02,28.41,29.54,28.198,29.4,990776,0
2009-02-03,29.189,29.921,28.874,29.82,725877,0
2009-02-04,29.76,29.76,28.84,29.077,1063220,0
2009-02-05,29.018,30.308,28.822,29.956,1505977,0
2009-02-06,30.057,31.219,29.896,31.144,579273,0
2009-02-09,31.022,31.234,30.334,30.461,566012,0
2009-02-10,30.187,30.902,29.496,29.676,841801,0
2009-02-11,29.887,30,28.805,29.212,643569,0
2009-02-12,30.588,30.834,29.54,30.373,1391056,0
2009-02-13,30.308,30.604,29.238,29.787,512589,0
2009-02-17,29.256,29.256,27.951,28.062,1292593,0
2009-02-18,28.354,28.438,27.671,27.934,521699,0
2009-02-19,28.105,28.762,27.332,27.509,1080549,0
2009-02-20,27.158,27.575,25.921,26.657,1009183,0
2009-02-23,26.707,26.929,25.264,25.359,1130693,0
2009-02-24,25.605,26.707,25.605,26.503,889633,0
2009-02-25,26.307,26.802,25.682,25.992,823606,0
2009-02-26,26.297,26.297,25.659,25.795,842021,0
2009-02-27,25.588,26.235,25.145,25.641,559067,0
2009-03-02,25.145,25.326,23.961,24.07,741845,0
2009-03-03,24.335,24.897,23.849,24.558,1094087,0
2009-03-04,24.711,25.104,23.559,24.574,1368634,0
2009-03-05,24.004,24.395,23.26,23.5,657543,0
2009-03-06,23.574,23.839,22.4,22.995,889576,0
2009-03-09,22.519,23.526,22.519,23.005,661172,0
2009-03-10,23.397,24.32,23.365,24.312,811975,0
2009-03-11,24.285,24.72,23.909,24.463,1036832,0
2009-03-12,24.352,25.861,23.961,25.786,937328,0
2009-03-13,25.905,25.905,24.966,25.317,509839,0
2009-03-16,25.588,26.18,23.849,24.01,1251576,0
2009-03-17,23.924,23.942,23.345,23.934,1048689,0
2009-03-18,24.062,24.25,23.227,24.01,1106075,0
2009-03-19,24.062,24.216,23.849,24.088,581040,0
2009-03-20,24.258,24.258,22.987,23.234,472067,0
2009-03-23,23.491,25.207,23.484,25.12,617093,0
2009-03-24,25.718,25.946,24.694,25.326,1034114,0
2009-03-25,25.488,26.014,24.642,25.4,646389,0
2009-03-26,25.48,26.784,25.443,26.604,692885,0
2009-03-27,26.227,26.971,26.074,26.477,733639,0
2009-03-30,26.024,26.279,25.026,25.393,803680,0
2009-03-31,25.691,26.279,25.145,26.042,975534,0
2009-04-01,24.951,27.047,24.694,26.938,1897104,0
2009-04-02,27.389,29.742,26.235,29.229,1741768,0
2009-04-03,29.317,30.742,29.035,30.689,1141510,0
2009-04-06,30.202,30.639,29.742,30.179,992681,0
2009-04-07,29.82,29.956,28.507,28.85,1084081,0
2009-04-08,28.916,29.887,28.916,29.571,664971,0
2009-04-09,30.153,30.773,30.042,30.689,650826,0
2009-04-13,30.479,31.526,30.383,31.363,692692,0
2009-04-14,30.886,31.594,29.939,30.334,868769,0
2009-04-15,30.281,30.614,29.813,30.389,545704,0
2009-04-16,30.536,32.387,30.373,32.02,598888,0
2009-04-17,32.182,32.542,31.474,31.961,436989,0
2009-04-20,31.243,31.243,30.042,30.561,757995,0
2009-04-21,30.503,31.731,30.47,31.645,623258,0
2009-04-22,31.355,33.222,31.063,32.259,767142,0
2009-04-23,32.267,32.335,31.219,31.561,921324,0
2009-04-24,31.799,34.213,31.474,33.471,882871,0
2009-04-27,33.131,33.437,32.472,32.925,429996,0
2009-04-28,32.523,33.65,32.335,33.14,459114,0
2009-04-29,33.213,34.16,33.189,33.658,570909,0
2009-04-30,34.307,35.519,34.153,34.247,842814,0
2009-05-01,34.537,34.547,33.079,33.411,627094,0
2009-05-04,33.888,34.791,33.257,34.753,603757,0
2009-05-05,34.468,34.53,33.734,33.845,495706,0
2009-05-06,34.077,34.418,32.387,32.551,1057389,0
2009-05-07,32.857,33.213,31.176,31.466,855725,0
2009-05-08,31.977,32.695,30.879,32.413,586129,0
2009-05-11,31.808,32.335,31.313,31.824,382691,0
2009-05-12,32.335,32.713,31.252,31.594,537739,0
2009-05-13,31.005,31.176,30.194,30.262,501336,0
2009-05-14,30.424,30.989,29.913,30.553,408360,0
2009-05-15,30.639,31.474,30.308,30.964,874839,0
2009-05-18,31.159,31.858,30.732,31.858,633873,0
2009-05-19,31.849,31.849,30.852,31.289,786960,0
2009-05-20,31.576,32.001,30.707,30.834,735232,0
2009-05-21,30.342,30.342,29.667,30.179,679208,0
2009-05-22,30.365,30.639,29.795,30.129,384095,0
2009-05-26,29.939,32.217,29.659,32.047,792402,0
2009-05-27,31.937,32.124,30.843,30.989,367510,0
2009-05-28,31.1,31.363,30.075,30.879,430316,0
2009-05-29,30.886,31.201,30.326,30.495,966466,0
2009-06-01,31.005,33.462,30.707,33.197,638247,0
2009-06-02,33.325,33.719,32.83,33.402,532724,0
2009-06-03,32.558,33.325,32.329,33.302,811806,0
2009-06-04,33.344,33.607,32.729,33.573,447570,0
2009-06-05,33.989,34.16,33.302,33.719,293720,0
2009-06-08,33.76,33.76,33.096,33.36,434191,0
2009-06-09,33.581,33.581,32.968,33.069,510366,0
2009-06-10,33.454,33.471,31.824,31.977,841427,0
2009-06-11,32.114,32.304,31.363,31.432,678514,0
2009-06-12,31.279,31.382,30.879,31.363,551349,0
2009-06-15,30.996,31.055,29.872,30.119,663996,0
2009-06-16,30.503,30.503,29.229,29.377,530679,0
2009-06-17,29.301,29.828,28.967,29.044,903907,0
2009-06-18,29.113,29.554,28.78,29.385,499875,0
2009-06-19,29.777,30.008,29.266,29.368,516039,0
2009-06-22,29.256,29.408,28.524,28.524,386744,0
2009-06-23,28.507,28.702,28.354,28.354,397811,0
2009-06-24,28.565,29.052,28.378,28.61,269664,0
2009-06-25,28.61,29.121,28.378,28.941,426016,0
2009-06-26,28.889,29.344,28.481,29.256,544470,0
2009-06-29,29.311,29.913,28.976,29.804,1633315,0
2009-06-30,29.845,30.365,29.408,29.742,1275250,0
2009-07-01,29.896,30.622,29.659,30.398,1043940,0
2009-07-02,32.249,32.609,30.084,30.084,2469913,0
2009-07-06,29.752,30.326,29.317,29.717,933982,0
2009-07-07,29.615,29.992,29.247,29.358,853556,0
2009-07-08,29.377,29.531,28.85,29.385,706314,0
2009-07-09,29.717,29.717,29.027,29.256,646567,0
2009-07-10,28.906,29.417,28.651,29.197,497101,0
2009-07-13,29.212,29.642,28.549,29.624,543151,0
2009-07-14,29.549,29.949,29.113,29.787,426530,0
2009-07-15,30.137,30.147,29.777,30,496918,0
2009-07-16,29.913,30.742,29.752,30.68,546076,0
2009-07-17,30.52,31.126,30.342,31.012,494261,0
2009-07-20,31.063,31.902,30.826,31.893,452559,0
2009-07-21,31.722,32.439,31.697,32.37,825421,0
2009-07-22,32.166,32.788,32.09,32.362,241337,0
2009-07-23,32.489,33.522,32.001,33.239,409515,0
2009-07-24,33.079,33.14,32.387,33.105,237733,0
2009-07-27,32.9,33.026,32.396,33.026,298529,0
2009-07-28,32.754,33.01,32.335,32.609,247326,0
2009-07-29,32.498,32.788,32.249,32.523,244036,0
2009-07-30,32.883,33.504,32.762,32.875,275155,0
2009-07-31,32.738,33.205,32.738,32.89,284699,0
2009-08-03,33.01,34.494,32.857,34.494,821219,0
2009-08-04,34.579,34.761,34.222,34.382,376612,0
2009-08-05,34.692,34.692,34.111,34.451,359303,0
2009-08-06,34.563,34.638,34.014,34.111,596558,0
2009-08-07,34.612,35.708,34.375,35.576,242813,0
2009-08-10,35.295,35.457,34.315,34.683,305980,0
2009-08-11,34.494,34.494,33.88,33.942,218695,0
2009-08-12,33.702,33.812,32.983,33.026,902801,0
2009-08-13,33.156,33.352,32.532,32.695,824185,0
2009-08-14,32.566,32.677,31.84,32.081,495949,0
2009-08-17,31.49,31.705,31.201,31.304,256759,0
2009-08-18,31.526,32.001,31.32,31.858,409195,0
2009-08-19,31.474,31.961,31.382,31.961,425860,0
2009-08-20,31.45,32.439,31.432,32.072,451134,0
2009-08-21,32.311,33.276,32.199,33.14,399262,0
2009-08-24,33.302,33.302,32.592,32.713,320852,0
2009-08-25,32.762,33.392,32.627,33.019,263047,0
2009-08-26,32.822,33.504,32.738,33.249,268522,0
2009-08-27,33.302,33.471,32.583,33.205,331151,0
2009-08-28,33.352,33.675,33.06,33.504,410672,0
2009-08-31,33.317,33.317,32.651,33.124,385557,0
2009-09-01,32.89,33.959,32.413,32.83,675943,0
2009-09-02,32.685,32.916,32.489,32.627,335818,0
2009-09-03,32.788,33.377,32.387,33.36,298168,0
2009-09-04,33.462,34.315,33.383,33.923,382247,0
2009-09-08,34.119,35.212,34.102,34.612,639009,0
2009-09-09,34.655,35.833,34.555,35.425,1059984,0
2009-09-10,36.498,37.641,35.175,35.797,1265447,0
2009-09-11,35.97,36.542,35.947,36.037,841910,0
2009-09-14,35.741,36.211,35.338,36.117,544312,0
2009-09-15,36.173,36.396,35.877,36.173,423191,0
2009-09-16,36.364,36.534,36.166,36.327,433074,0
2009-09-17,36.327,36.602,36.183,36.44,502539,0
2009-09-18,36.508,36.882,36.386,36.481,461262,0
2009-09-21,36.081,36.812,35.911,36.626,479500,0
2009-09-22,36.747,36.901,36.542,36.795,395884,0
2009-09-23,36.789,37.061,36.508,36.508,650235,0
2009-09-24,36.517,36.686,36.029,36.284,726433,0
2009-09-25,36.253,36.37,35.653,35.842,495395,0
2009-09-28,35.885,36.244,35.724,36.002,624836,0
2009-09-29,36.002,36.789,35.97,36.31,422621,0
2009-09-30,36.602,37.053,35.937,36.534,552933,0
2009-10-01,36.345,36.729,35.228,35.373,765776,0
2009-10-02,34.922,35.246,34.807,34.879,416567,0
2009-10-05,35.048,35.833,34.922,35.708,523285,0
2009-10-06,35.833,36.355,35.79,35.977,398645,0
2009-10-07,35.78,36.002,35.585,35.954,465305,0
2009-10-08,36.183,37.036,36.117,37.009,582240,0
2009-10-09,36.967,37.053,36.626,36.975,413916,0
2009-10-12,36.961,37.608,36.961,37.232,227299,0
2009-10-13,36.634,37.138,36.211,37.027,536760,0
2009-10-14,37.533,37.719,37.027,37.438,254704,0
2009-10-15,37.317,38.121,37.317,38.061,322308,0
2009-10-16,37.82,38.222,37.533,37.88,315199,0
2009-10-19,37.924,39.263,37.906,38.613,625347,0
2009-10-20,38.486,38.504,37.795,37.991,618891,0
2009-10-21,40.192,41.283,38.398,39.869,1922004,0
2009-10-22,40.107,40.952,39.816,40.568,908848,0
2009-10-23,40.363,40.405,39.569,39.816,538783,0
2009-10-26,39.69,40.236,39.263,39.38,493281,0
2009-10-27,39.22,39.433,38.398,38.596,464774,0
2009-10-28,38.384,38.384,36.992,37.124,842814,0
2009-10-29,37.446,37.779,37.096,37.581,771901,0
2009-10-30,37.565,37.599,36.011,36.09,599962,0
2009-11-02,36.294,37.197,35.527,36.634,594701,0
2009-11-03,36.49,37.488,36.253,37.395,618702,0
2009-11-04,37.625,37.896,37.18,37.197,508599,0
2009-11-05,37.65,38.351,37.461,38.205,608917,0
2009-11-06,37.88,38.495,37.549,38.258,359393,0
2009-11-09,38.343,39.124,38.343,39.117,487078,0
2009-11-10,38.776,38.896,38.077,38.351,609982,0
2009-11-11,38.469,38.495,37.981,38.144,429808,0
2009-11-12,38.162,38.282,37.428,37.488,221990,0
2009-11-13,37.693,38.035,37.411,37.855,187277,0
2009-11-16,38.077,38.819,38.077,38.665,240466,0
2009-11-17,38.469,39.143,38.144,39.082,558924,0
2009-11-18,38.979,38.979,38.571,38.682,629178,0
2009-11-19,38.368,38.587,37.942,38.392,618964,0
2009-11-20,38.127,38.563,37.924,38.477,440040,0
2009-11-23,38.879,39.398,38.879,39.227,366435,0
2009-11-24,39.124,39.388,38.767,39.117,723302,0
2009-11-25,39.322,39.646,39.058,39.586,383382,0
2009-11-27,38.514,39.236,38.333,38.735,133220,0
2009-11-30,38.578,38.647,38.052,38.477,381907,0
2009-12-01,38.596,38.921,38.306,38.459,478051,0
2009-12-02,38.477,38.913,38.351,38.826,761828,0
2009-12-03,38.997,39.306,38.621,38.647,258936,0
2009-12-04,39.288,39.672,38.896,39.306,168487,0
2009-12-07,39.204,39.449,38.955,39.143,130927,0
2009-12-08,38.862,39.108,38.351,38.871,199913,0
2009-12-09,38.759,38.939,38.178,38.793,227682,0
2009-12-10,39.034,39.322,38.776,38.913,173230,0
2009-12-11,38.979,39.365,38.819,39.358,134773,0
2009-12-14,39.511,39.843,39.143,39.724,146475,0
2009-12-15,39.374,39.618,39.211,39.611,245211,0
2009-12-16,39.706,39.876,39.424,39.511,150220,0
2009-12-17,39.16,39.544,39.051,39.143,237944,0
2009-12-18,39.204,39.388,38.835,38.947,457505,0
2009-12-21,39.186,39.627,39.143,39.358,220731,0
2009-12-22,39.398,39.442,38.879,39.186,394513,0
2009-12-23,39.271,39.467,38.621,39.415,459314,0
2009-12-24,39.442,40.277,39.246,40.199,88487,0
2009-12-28,40.422,40.677,39.808,39.912,223498,0
2009-12-29,40.055,40.099,39.672,39.978,128518,0
2009-12-30,39.733,40.083,39.594,39.646,126836,0
2009-12-31,39.733,39.741,39.279,39.398,186160,0
2010-01-04,39.663,40.004,39.204,39.843,375139,0
2010-01-05,40.337,41.098,40.244,41.098,356035,0
2010-01-06,41.232,41.916,41.063,41.403,799222,0
2010-01-07,39.339,40.73,38.835,39.978,1435040,0
2010-01-08,40.226,40.891,39.75,40.046,656741,0
2010-01-11,40.354,40.377,39.365,39.52,350886,0
2010-01-12,39.186,39.322,38.547,38.621,297197,0
2010-01-13,38.826,39.332,38.751,39.253,311711,0
2010-01-14,38.97,39.358,38.97,39.195,267386,0
2010-01-15,39.082,39.424,38.97,39.108,348786,0
2010-01-19,39.043,39.603,38.853,39.296,195833,0
2010-01-20,39.025,39.306,38.214,38.289,638088,0
2010-01-21,38.222,38.306,37.565,37.914,317674,0
2010-01-22,37.88,38.025,37.002,37.106,225092,0
2010-01-25,37.377,37.377,36.566,37.13,303861,0
2010-01-26,36.967,37.403,36.704,36.782,218734,0
2010-01-27,36.686,37.403,36.602,37.395,377634,0
2010-01-28,37.36,37.411,36.38,36.652,158817,0
2010-01-29,36.772,37.157,36.211,36.211,257388,0
2010-02-01,36.414,36.975,36.337,36.975,337955,0
2010-02-02,36.918,38.351,36.874,38.205,396734,0
2010-02-03,37.924,38.095,37.438,37.658,156090,0
2010-02-04,37.325,37.403,36.38,36.414,210614,0
2010-02-05,36.301,36.472,35.749,36.448,275715,0
2010-02-08,36.337,36.583,35.954,36.26,249104,0
2010-02-09,36.542,36.882,36.211,36.431,372889,0
2010-02-10,36.183,36.756,35.842,36.72,398888,0
2010-02-11,36.696,37.157,36.201,37.147,435492,0
2010-02-12,36.566,37.685,36.448,37.641,298158,0
2010-02-16,37.846,38.273,37.625,38.238,196019,0
2010-02-17,38.504,39.075,38.187,38.751,299388,0
2010-02-18,38.751,39.271,38.665,38.809,160924,0
2010-02-19,38.735,39.22,38.555,39.051,167374,0
2010-02-22,39.117,39.365,38.979,39.288,152335,0
2010-02-23,39.082,39.38,38.691,38.735,169080,0
2010-02-24,38.939,38.947,38.547,38.879,178180,0
2010-02-25,38.238,38.486,38.105,38.426,227710,0
2010-02-26,38.547,38.547,38.127,38.195,160160,0
2010-03-01,38.306,39.051,38.187,39.051,439155,0
2010-03-02,39.227,39.227,38.862,39.177,180029,0
2010-03-03,39.186,39.97,38.979,39.322,374444,0
2010-03-04,39.493,39.912,39.38,39.433,254479,0
2010-03-05,39.706,40.166,39.388,40.14,446516,0
2010-03-08,40.107,40.294,40.065,40.277,248176,0
2010-03-09,40.236,40.5,39.859,39.96,344804,0
2010-03-10,39.824,40.517,39.75,40.413,205308,0
2010-03-11,40.134,40.645,40.134,40.61,123768,0
2010-03-12,40.618,40.798,40.156,40.79,155443,0
2010-03-15,40.627,41.181,40.396,41.13,195508,0
2010-03-16,41.088,41.463,41.019,41.393,123382,0
2010-03-17,41.421,41.984,41.421,41.865,189653,0
2010-03-18,41.948,42.442,41.831,42.147,434376,0
2010-03-19,42.086,42.281,41.403,41.574,335059,0
2010-03-22,41.403,42.488,41.403,42.336,226260,0
2010-03-23,42.417,43.144,42.112,43.084,269774,0
2010-03-24,42.743,42.946,41.94,42.139,326815,0
2010-03-25,42.691,43.27,42.4,42.572,308374,0
2010-03-26,42.802,43.144,42.641,42.784,184829,0
2010-03-29,42.828,43.017,42.734,42.88,107670,0
2010-03-30,42.963,43.373,42.648,42.864,141780,0
2010-03-31,42.872,43.059,42.442,42.522,170299,0
2010-04-01,42.837,43.144,42.547,42.998,227980,0
2010-04-05,42.954,44.227,42.938,44.227,311904,0
2010-04-06,44.056,45.319,43.725,44.594,1116688,0
2010-04-07,46.956,48.584,46.282,48.176,2209598,0
2010-04-08,47.709,48.455,46.237,47.673,642158,0
2010-04-09,47.904,47.904,46.085,46.435,569668,0
2010-04-12,46.496,46.597,45.932,46.138,381665,0
2010-04-13,46.173,46.93,46.173,46.923,317338,0
2010-04-14,46.938,47.052,46.641,46.888,309476,0
2010-04-15,46.792,46.792,46.112,46.264,401479,0
2010-04-16,46.237,46.923,45.906,46.792,365036,0
2010-04-19,46.514,46.837,46.237,46.703,364097,0
2010-04-20,46.864,46.923,46.469,46.694,212121,0
2010-04-21,46.837,46.864,46.205,46.588,135827,0
2010-04-22,46.166,47.536,46.112,47.323,395137,0
2010-04-23,47.141,47.528,47.038,47.338,223683,0
2010-04-26,47.368,47.781,47.205,47.52,418705,0
2010-04-27,47.368,47.493,46.019,46.094,191710,0
2010-04-28,46.435,46.732,45.967,46.523,314342,0
2010-04-29,46.914,47.376,46.588,47.186,158023,0
2010-04-30,47.196,47.442,45.661,45.679,347086,0
2010-05-03,45.941,47.196,45.831,47.026,386819,0
2010-05-04,46.282,46.282,44.415,44.738,325705,0
2010-05-05,44.372,44.536,43.904,44.235,467585,0
2010-05-06,44.005,44.789,42.336,43.878,794111,0
2010-05-07,43.878,44.065,42.36,42.768,564197,0
2010-05-10,44.927,44.927,44.149,44.68,205642,0
2010-05-11,44.278,45.481,44.235,45.011,199601,0
2010-05-12,45.157,46.129,44.636,45.993,325101,0
2010-05-13,45.769,45.941,44.919,45.2,292369,0
2010-05-14,44.893,45.464,44.192,44.696,252439,0
2010-05-17,44.927,45.07,43.663,44.789,313303,0
2010-05-18,45.139,45.769,44.662,44.747,382806,0
2010-05-19,44.722,44.936,43.127,43.415,355119,0
2010-05-20,42.562,42.828,41.223,41.548,341829,0
2010-05-21,40.864,42.531,40.661,42.247,254083,0
2010-05-24,42.016,42.479,41.856,41.898,131347,0
2010-05-25,41.098,41.856,40.483,41.728,207530,0
2010-05-26,42.076,42.716,41.831,42.12,402490,0
2010-05-27,43.041,43.478,42.579,43.399,195742,0
2010-05-28,43.203,43.944,43.05,43.373,364464,0
2010-06-01,43.017,43.75,42.811,42.872,351476,0
2010-06-02,43.025,43.912,42.837,43.912,379067,0
2010-06-03,44.107,44.398,43.571,44.227,179232,0
2010-06-04,43.076,43.936,42.291,42.434,377372,0
2010-06-07,42.605,42.675,41.531,41.574,230149,0
2010-06-08,41.608,41.865,40.636,41.804,929688,0
2010-06-09,41.94,42.469,41.676,41.966,470879,0
2010-06-10,42.641,43.647,42.641,43.587,470058,0
2010-06-11,43.342,44.431,43.288,43.952,398428,0
2010-06-14,44.398,44.704,43.887,44.014,279940,0
2010-06-15,44.345,44.757,44.065,44.713,325060,0
2010-06-16,44.319,44.831,43.987,44.424,587599,0
2010-06-17,44.68,44.68,43.852,44.175,615184,0
2010-06-18,44.295,44.415,44.142,44.227,272227,0
2010-06-21,44.662,44.781,43.706,43.92,156730,0
2010-06-22,43.8,44.005,42.522,42.562,220376,0
2010-06-23,42.469,43.228,41.974,43.007,396841,0
2010-06-24,42.946,43.333,42.391,42.905,897569,0
2010-06-25,43.033,43.734,42.579,43.408,350353,0
2010-06-28,43.432,44.311,43.228,44.014,384321,0
2010-06-29,43.44,43.486,41.966,42.186,758069,0
2010-06-30,42.185,43.103,42.102,42.469,868087,0
2010-07-01,42.424,43.544,38.563,41.608,2290109,0
2010-07-02,41.592,41.592,40.15,40.271,800289,0
2010-07-06,40.585,41.258,39.374,39.698,459537,0
2010-07-07,39.758,40.661,39.569,40.491,768055,0
2010-07-08,40.568,41.063,40.396,41.019,611944,0
2010-07-09,40.857,41.283,40.558,41.156,443995,0
2010-07-12,41.063,41.293,40.447,41.114,396911,0
2010-07-13,41.616,41.822,41.088,41.421,694649,0
2010-07-14,41.384,41.847,41.027,41.761,288291,0
2010-07-15,41.66,41.822,40.968,41.693,364906,0
2010-07-16,41.498,41.498,39.912,39.996,409350,0
2010-07-19,40.114,40.321,39.782,40.262,257913,0
2010-07-20,39.884,40.857,39.799,40.748,241540,0
2010-07-21,41.081,41.223,40.244,40.346,317612,0
2010-07-22,40.781,41.974,40.781,41.839,385503,0
2010-07-23,41.794,42.497,41.684,42.461,325756,0
2010-07-26,42.505,42.828,42.291,42.497,426093,0
2010-07-27,42.828,43.17,42.247,42.614,353358,0
2010-07-28,42.666,42.811,41.693,42.002,222067,0
2010-07-29,42.238,42.497,41.384,41.94,186222,0
2010-07-30,41.411,42.605,41.232,42.238,441804,0
2010-08-02,42.793,43.44,42.497,43.373,291642,0
2010-08-03,43.16,43.424,42.488,43.033,318294,0
2010-08-04,43.203,43.478,42.93,43.203,190458,0
2010-08-05,42.98,43.342,42.666,43.27,189702,0
2010-08-06,42.872,43.153,42.554,43.059,324743,0
2010-08-09,43.177,43.486,43.025,43.44,139443,0
2010-08-10,42.93,42.98,42.094,42.103,328444,0
2010-08-11,41.293,41.293,40.475,40.55,339211,0
2010-08-12,39.758,40.756,39.52,40.55,187099,0
2010-08-13,40.377,40.748,40.038,40.337,138761,0
2010-08-16,40.03,40.694,39.741,40.5,129238,0
2010-08-17,40.83,41.847,40.61,41.421,165077,0
2010-08-18,41.337,41.625,40.882,41.384,118631,0
2010-08-19,41.181,41.311,40.346,40.396,172596,0
2010-08-20,40.285,40.285,39.204,39.92,320873,0
2010-08-23,40.806,41.098,39.733,40.099,346702,0
2010-08-24,39.52,39.646,38.605,38.605,462837,0
2010-08-25,38.214,38.443,37.693,38.324,600541,0
2010-08-26,38.426,38.879,38.222,38.504,225977,0
2010-08-27,38.759,39.358,38.025,39.315,141305,0
2010-08-30,39.051,39.263,38.187,38.258,151486,0
2010-08-31,38.124,38.32,37.823,38.02,313130,0
2010-09-01,38.647,40.781,38.477,40.363,584051,0
2010-09-02,40.432,41.916,40.432,41.625,604873,0
2010-09-03,42.204,42.309,41.521,41.822,143790,0
2010-09-07,41.557,41.625,40.993,41.198,144164,0
2010-09-08,41.172,41.728,41.172,41.643,147698,0
2010-09-09,42.163,42.163,41.361,41.513,178875,0
2010-09-10,41.521,41.925,41.393,41.761,189833,0
2010-09-13,42.196,42.896,42.06,42.701,333802,0
2010-09-14,42.505,43.773,42.505,43.501,324917,0
2010-09-15,43.298,44.319,43.135,44.208,416315,0
2010-09-16,43.987,44.271,43.809,44.023,303587,0
2010-09-17,44.311,45.132,43.928,44.813,410475,0
2010-09-20,44.823,45.293,44.688,45.053,353957,0
2010-09-21,45.114,45.719,44.765,45.028,311322,0
2010-09-22,44.789,45.412,44.372,44.56,184799,0
2010-09-23,44.175,45.097,43.878,44.466,300599,0
2010-09-24,45.028,46.085,45.028,45.744,351955,0
2010-09-27,45.729,45.744,45.242,45.377,119069,0
2010-09-28,45.642,46.028,44.772,45.84,447691,0
2010-09-29,45.582,46.352,45.54,45.866,215182,0
2010-09-30,46.32,46.618,45.249,46.097,377445,0
2010-10-01,46.532,46.784,46.173,46.496,341841,0
2010-10-04,46.308,46.75,45.822,46.059,260232,0
2010-10-05,46.505,46.882,46.256,46.622,307934,0
2010-10-06,46.732,47.179,46.401,46.802,255072,0
2010-10-07,47.109,47.109,46.148,46.571,200163,0
2010-10-08,46.588,47.196,46.391,47.058,290445,0
2010-10-11,47.162,47.563,47.084,47.306,102046,0
2010-10-12,47.067,47.205,46.547,46.965,166267,0
2010-10-13,47.162,48.015,46.888,47.442,211948,0
2010-10-14,47.262,47.563,46.538,46.641,218161,0
2010-10-15,47.016,47.109,46.505,46.895,395304,0
2010-10-18,46.914,46.914,46.264,46.837,283628,0
2010-10-19,46.237,47.153,45.983,46.505,300068,0
2010-10-20,47.169,47.98,46.767,47.664,663283,0
2010-10-21,47.62,49.062,47.62,48.962,621266,0
2010-10-22,49.046,50.426,48.892,49.839,548878,0
2010-10-25,49.899,50.174,49.412,49.523,507523,0
2010-10-26,49.258,50.003,49.122,49.557,553469,0
2010-10-27,49.097,49.557,49.046,49.499,365505,0
2010-10-28,49.729,49.872,49.258,49.474,446407,0
2010-10-29,48.335,49.124,48.275,48.57,235278,0
2010-11-01,48.806,49.079,48.184,48.527,308247,0
2010-11-02,48.995,49.455,48.715,49.405,203135,0
2010-11-03,49.344,49.518,48.892,49.379,295790,0
2010-11-04,50.003,50.164,49.645,49.787,241707,0
2010-11-05,49.678,50.12,49.509,50.113,434119,0
2010-11-08,49.932,49.932,49.412,49.737,260451,0
2010-11-09,49.787,50.086,49.539,49.662,264454,0
2010-11-10,49.729,50.003,49.364,49.932,169834,0
2010-11-11,49.474,49.95,49.216,49.678,267277,0
2010-11-12,49.344,49.779,49.062,49.165,200509,0
2010-11-15,49.385,49.832,49.131,49.234,152948,0
2010-11-16,48.902,49.25,48.44,48.739,318480,0
2010-11-17,48.85,49.046,48.455,48.875,117022,0
2010-11-18,49.395,50.436,49.395,49.848,386650,0
2010-11-19,49.557,50.027,49.42,49.916,199514,0
2010-11-22,49.662,51.376,49.557,51.368,483209,0
2010-11-23,50.401,51.63,50.353,51.424,521713,0
2010-11-24,51.741,52.314,51.741,52.05,341862,0
2010-11-26,51.639,52.074,51.621,51.904,90710,0
2010-11-29,51.639,51.639,50.896,51.514,518205,0
2010-11-30,51.076,51.855,50.829,51.299,288816,0
2010-12-01,52.007,52.909,52.007,52.791,249114,0
2010-12-02,52.775,53.926,52.612,53.872,187867,0
2010-12-03,53.439,54.546,53.439,54.428,236579,0
2010-12-06,54.319,54.49,54.017,54.239,176323,0
2010-12-07,54.666,55.145,54.505,54.599,264029,0
2010-12-08,54.694,55,54.257,54.376,180282,0
2010-12-09,54.735,54.735,54.309,54.529,303146,0
2010-12-10,54.582,55.351,54.49,55.299,181059,0
2010-12-13,55.359,55.359,54.727,54.787,218518,0
2010-12-14,54.888,55.111,54.591,54.904,314005,0
2010-12-15,55.075,55.537,54.685,54.709,249235,0
2010-12-16,54.778,55.699,54.735,55.691,207194,0
2010-12-17,55.707,56.28,55.546,55.605,234020,0
2010-12-20,55.826,56.091,55.434,55.861,128438,0
2010-12-21,56.023,56.151,55.963,56.091,205559,0
2010-12-22,56.244,56.407,55.937,56.135,167230,0
2010-12-23,56.226,56.605,56.091,56.107,131623,0
2010-12-27,55.895,56.107,55.16,55.683,298624,0
2010-12-28,55.741,55.844,55.291,55.424,277177,0
2010-12-29,55.577,55.867,55.458,55.63,169911,0
2010-12-30,55.534,56.398,55.43,56.083,219121,0
2010-12-31,55.754,55.971,55.049,55.178,333141,0
2011-01-03,55.632,56.878,55.562,55.954,437946,0
2011-01-04,55.997,56.28,54.319,54.796,585068,0
2011-01-05,54.847,56.451,54.847,55.665,642283,0
2011-01-06,53.986,54.027,51.562,52.518,2305109,0
2011-01-07,51.477,53.403,51.189,51.749,807953,0
2011-01-10,51.433,52.432,51.034,52.271,692262,0
2011-01-11,52.467,52.467,51.554,52.032,498225,0
2011-01-12,52.278,52.347,51.521,51.757,599063,0
2011-01-13,51.666,51.757,51.043,51.368,573257,0
2011-01-14,51.196,51.538,51.018,51.521,393948,0
2011-01-18,51.342,51.878,51.066,51.878,460291,0
2011-01-19,51.733,51.774,50.847,50.957,350376,0
2011-01-20,50.914,51.458,50.596,51.162,444799,0
2011-01-21,51.35,51.409,50.847,50.906,191999,0
2011-01-24,50.659,51.18,50.659,51.034,334727,0
2011-01-25,50.718,50.863,49.916,50.614,426703,0
2011-01-26,50.793,51.263,50.401,51.18,270081,0
2011-01-27,51.093,51.246,50.687,50.863,324325,0
2011-01-28,50.881,51.034,49.589,49.96,282783,0
2011-01-31,50.033,50.784,50.017,50.692,362941,0
2011-02-01,51.118,52.168,51.025,52.092,917887,0
2011-02-02,51.675,52.108,51.305,51.486,381732,0
2011-02-03,51.35,52.236,51.237,51.887,265062,0
2011-02-04,51.827,52.278,51.733,52.032,148935,0
2011-02-07,52.074,52.57,51.997,52.278,208220,0
2011-02-08,52.218,52.791,52.057,52.757,110288,0
2011-02-09,52.414,53.065,52.381,52.775,190394,0
2011-02-10,52.56,53.182,52.357,53.037,118930,0
2011-02-11,52.748,53.5,52.748,53.458,118415,0
2011-02-14,53.506,53.807,53.108,53.43,205839,0
2011-02-15,53.148,53.549,52.945,53.235,223992,0
2011-02-16,53.506,54.36,53.388,53.968,320266,0
2011-02-18,54.319,54.778,54.087,54.778,183886,0
2011-02-22,54.165,54.727,53.439,53.593,275795,0
2011-02-23,53.515,53.531,51.538,52.457,418524,0
2011-02-24,52.414,53.182,52.314,52.858,319593,0
2011-02-25,53.148,53.676,53.133,53.669,213497,0
2011-02-28,54.018,54.466,53.506,53.9,395840,0
2011-03-01,54.148,54.148,52.385,52.419,354321,0
2011-03-02,52.335,53.336,52.31,52.898,261516,0
2011-03-03,53.474,54.988,53.457,54.73,265956,0
2011-03-04,54.744,55.075,53.669,54.138,183605,0
2011-03-07,54.446,54.651,53.242,53.9,287378,0
2011-03-08,53.952,55.154,53.728,54.812,145536,0
2011-03-09,54.608,55.188,54.267,54.948,203662,0
2011-03-10,54.241,54.816,53.881,54.517,256641,0
2011-03-11,54.293,54.838,53.986,54.642,152568,0
2011-03-14,54.206,54.651,53.702,54.104,143921,0
2011-03-15,52.775,54.121,52.534,53.728,179394,0
2011-03-16,53.43,54.327,53.174,53.814,276784,0
2011-03-17,54.585,55.158,54.207,54.439,306265,0
2011-03-18,55.141,55.227,54.618,54.746,293718,0
2011-03-21,55.47,56.407,55.462,55.947,188506,0
2011-03-22,55.928,55.928,55.089,55.184,172266,0
2011-03-23,55.05,55.085,54.104,54.409,506098,0
2011-03-24,54.694,54.804,54.027,54.257,732935,0
2011-03-25,54.311,55.421,54.113,55.123,331201,0
2011-03-28,55.341,55.853,55.272,55.462,325933,0
2011-03-29,55.377,56.987,55.128,56.909,361018,0
2011-03-30,57.056,57.747,56.887,57.288,246520,0
2011-03-31,57.375,58.451,57.245,58.398,324737,0
2011-04-01,58.846,59.504,58.51,59.265,347218,0
2011-04-04,59.384,60.025,59.146,59.94,444558,0
2011-04-05,59.701,60.29,59.547,60.137,580895,0
2011-04-06,65.133,67.573,63.216,64.006,2274480,0
2011-04-07,62.85,63.781,61.995,62.214,766347,0
2011-04-08,62.327,63.087,60.915,61.514,518736,0
2011-04-11,61.566,62.069,60.899,61.232,413812,0
2011-04-12,60.874,61.035,60.094,60.352,377570,0
2011-04-13,60.711,61.078,59.641,60.334,297565,0
2011-04-14,59.767,60.324,59.521,60.077,194617,0
2011-04-15,60.145,60.711,59.821,60.538,355337,0
2011-04-18,59.767,60.324,59.581,59.881,486338,0
2011-04-19,60.182,60.404,59.631,59.759,306866,0
2011-04-20,60.486,60.967,60.163,60.932,413136,0
2011-04-21,61.207,61.686,60.948,61.283,371417,0
2011-04-25,61.174,61.395,60.368,60.505,224541,0
2011-04-26,60.745,61.249,60.583,61.043,271016,0
2011-04-27,61.104,61.67,60.761,61.6,450137,0
2011-04-28,61.405,61.77,61.352,61.54,190062,0
2011-04-29,62.377,62.715,61.194,61.244,361117,0
2011-05-02,61.574,61.942,60.975,61.352,301972,0
2011-05-03,61.283,61.371,60.248,60.745,169788,0
2011-05-04,60.718,60.811,59.631,60.316,232594,0
2011-05-05,59.905,60.908,59.753,60.316,361865,0
2011-05-06,61.043,61.043,60.077,60.42,304901,0
2011-05-09,60.324,60.874,60.111,60.632,258100,0
2011-05-10,60.866,61.309,60.736,61.257,373852,0
2011-05-11,60.889,61.12,59.924,60.385,138448,0
2011-05-12,60.077,60.761,59.889,60.556,331927,0
2011-05-13,60.641,60.94,60.248,60.316,397836,0
2011-05-16,60.163,60.505,60.008,60.316,376034,0
2011-05-17,59.735,60.23,58.795,59.04,282911,0
2011-05-18,59.376,60.223,59.102,60.069,102772,0
2011-05-19,60.42,60.513,59.265,59.614,230071,0
2011-05-20,59.631,59.659,58.443,58.992,306455,0
2011-05-23,57.844,58.015,57.407,57.706,333736,0
2011-05-24,58.015,58.443,57.768,58.109,220967,0
2011-05-25,57.99,58.871,57.835,58.724,151560,0
2011-05-26,58.391,59.316,58.364,59.155,144192,0
2011-05-27,59.444,59.444,58.983,59.083,162595,0
2011-05-31,59.709,59.709,58.598,59.468,250268,0
2011-06-01,58.956,59.538,57.638,57.696,324731,0
2011-06-02,57.768,58.219,57.291,57.69,194815,0
2011-06-03,56.793,57.894,56.793,57.58,312770,0
2011-06-06,57.509,57.706,56.758,56.996,287920,0
2011-06-07,57.407,57.443,57.003,57.263,331650,0
2011-06-08,57.021,57.029,56.196,56.283,229952,0
2011-06-09,56.421,56.53,56.042,56.368,349564,0
2011-06-10,56.116,56.287,55.321,55.404,151437,0
2011-06-13,55.337,55.747,55.115,55.356,231312,0
2011-06-14,55.765,56.911,55.671,56.842,223376,0
2011-06-15,55.877,56.597,54.988,55.038,287956,0
2011-06-16,54.989,55.349,54.696,55.064,376318,0
2011-06-17,55.442,55.631,54.989,55.176,481605,0
2011-06-20,55.046,55.867,55.046,55.765,390299,0
2011-06-21,55.952,56.631,55.851,56.507,440156,0
2011-06-22,56.313,56.597,56.013,56.021,572674,0
2011-06-23,55.366,56.086,54.916,55.655,570548,0
2011-06-24,55.836,56.53,55.45,55.758,436863,0
2011-06-27,55.732,56.147,55.349,55.777,345762,0
2011-06-28,56.078,57.425,55.956,57.226,329467,0
2011-06-29,57.526,58.489,57.174,58.266,736883,0
2011-06-30,56.353,58.142,54.882,56.732,1706794,0
2011-07-01,56.756,59.775,56.221,59.286,722114,0
2011-07-05,59.312,59.604,58.772,59.286,317274,0
2011-07-06,59.278,59.837,59.105,59.675,201225,0
2011-07-07,60.085,61.457,60.059,60.298,651011,0
2011-07-08,59.648,60.117,59.053,59.648,528569,0
2011-07-11,58.907,59.178,58.077,58.238,289992,0
2011-07-12,58.007,59.03,57.861,58.429,333640,0
2011-07-13,58.693,59.69,58.556,58.679,280468,0
2011-07-14,58.772,59.234,57.263,57.443,446365,0
2011-07-15,57.681,57.681,56.701,56.953,202888,0
2011-07-18,56.636,56.701,55.725,56.102,201452,0
2011-07-19,56.429,56.667,55.888,56.464,262458,0
2011-07-20,56.651,56.813,55.998,56.53,174759,0
2011-07-21,56.799,57.443,56.658,57.109,163091,0
2011-07-22,57.244,57.244,56.651,57.099,126236,0
2011-07-25,56.676,56.97,56.147,56.611,123178,0
2011-07-26,56.455,56.481,55.358,55.486,129100,0
2011-07-27,55.142,55.339,54.12,54.402,360000,0
2011-07-28,54.367,54.687,53.461,53.535,284620,0
2011-07-29,52.689,53.49,52.222,53.022,473832,0
2011-08-01,53.469,53.673,51.538,52.362,458183,0
2011-08-02,52.103,52.662,50.892,50.892,372188,0
2011-08-03,50.86,51.983,50.412,51.219,570549,0
2011-08-04,50.608,50.608,47.728,47.728,344716,0
2011-08-05,48.345,48.782,46.738,47.314,539713,0
2011-08-08,45.794,46.592,43.05,43.058,770642,0
2011-08-09,44.233,46.853,42.671,46.799,1005411,0
2011-08-10,45.71,46.239,45.032,45.194,1036150,0
2011-08-11,45.194,48.86,45.023,48.353,642282,0
2011-08-12,49.366,50.5,48.662,50.06,539607,0
2011-08-15,50.526,50.825,49.803,50.79,311414,0
2011-08-16,50.086,50.995,49.786,50.618,367326,0
2011-08-17,50.902,51.237,50.428,51.056,673132,0
2011-08-18,49.358,49.47,47.581,48.062,740739,0
2011-08-19,47.376,48.824,47.126,47.288,449058,0
2011-08-22,48.643,48.662,47.604,48.103,400692,0
2011-08-23,48.379,50.205,48.19,50.13,268702,0
2011-08-24,49.994,50.961,49.752,50.843,183648,0
2011-08-25,51.314,51.587,49.366,49.595,356331,0
2011-08-26,49.315,50.928,48.69,50.626,429262,0
2011-08-29,51.408,52.353,50.892,52.318,230200,0
2011-08-30,52.077,52.798,51.693,52.403,255523,0
2011-08-31,52.808,53.688,52.47,52.93,311378,0
2011-09-01,52.946,53.658,51.88,51.983,316760,0
2011-09-02,51.176,51.604,50.102,50.311,86352,0
2011-09-06,48.577,50.533,48.387,50.412,216267,0
2011-09-07,51.232,52.117,51.077,52.101,153001,0
2011-09-08,51.717,51.88,51.063,51.237,439512,0
2011-09-09,50.721,51.504,49.769,50.13,442467,0
2011-09-12,49.442,50.378,48.98,49.915,257569,0
2011-09-13,50.06,51.424,49.709,51.322,530391,0
2011-09-14,51.676,53.236,50.867,52.688,313355,0
2011-09-15,53.108,53.852,52.096,53.673,803401,0
2011-09-16,53.452,53.813,53.083,53.486,597611,0
2011-09-19,52.369,53.272,52.009,52.901,270396,0
2011-09-20,53.209,53.588,51.872,51.872,283985,0
2011-09-21,51.872,52.061,50.205,50.205,329986,0
2011-09-22,48.617,49.452,48.062,48.824,419782,0
2011-09-23,48.599,49.238,48.551,48.754,394297,0
2011-09-26,49.238,49.675,48.216,49.117,302936,0
2011-09-27,49.803,50.663,49.425,49.793,375664,0
2011-09-28,49.812,50.086,48.225,48.242,205892,0
2011-09-29,49.177,49.358,47.581,48.926,301165,0
2011-09-30,47.983,49.344,47.983,48.458,437944,0
2011-10-03,48.103,49.032,47.948,48.174,981223,0
2011-10-04,47.613,50.284,47.414,50.224,542309,0
2011-10-05,50.466,51.748,50.242,51.601,598955,0
2011-10-06,51.353,52.532,50.863,52.464,279039,0
2011-10-07,52.765,53.184,51.708,52.516,456273,0
2011-10-10,52.198,54.755,52.198,54.36,506595,0
2011-10-11,53.993,55.234,53.595,54.687,423372,0
2011-10-12,55.004,55.751,54.926,55.15,378028,0
2011-10-13,54.687,55.004,54.12,54.609,357955,0
2011-10-14,55.369,55.901,54.917,55.832,367101,0
2011-10-17,55.414,55.939,54.703,54.851,317753,0
2011-10-18,55.071,56.774,54.687,56.429,211435,0
2011-10-19,56.343,56.558,55.683,55.827,289567,0
2011-10-20,56.086,56.488,55.349,56.317,209462,0
2011-10-21,56.812,57.297,56.584,57.236,102239,0
2011-10-24,57.329,59.339,56.513,59.045,196153,0
2011-10-25,58.631,59.485,57.953,58.106,241455,0
2011-10-26,59.458,60.407,57.003,58.934,474710,0
2011-10-27,60.217,61.157,59.786,60.553,302828,0
2011-10-28,60.527,61.14,59.186,59.692,533104,0
2011-10-31,59.298,59.819,58.354,58.369,411833,0
2011-11-01,56.021,58.141,56.021,56.962,408062,0
2011-11-02,57.925,58.469,57.322,57.692,250476,0
2011-11-03,57.925,59.709,57.047,59.442,408817,0
2011-11-04,59.048,59.49,58.409,59.283,296700,0
2011-11-07,59.356,59.356,57.9,59.045,156053,0
2011-11-08,59.373,60.158,58.226,60.002,168375,0
2011-11-09,58.487,58.849,57.254,57.477,186875,0
2011-11-10,58.324,58.84,56.479,58.305,164021,0
2011-11-11,59.036,60.209,58.96,59.631,150717,0
2011-11-14,59.114,59.416,58.678,59.141,388805,0
2011-11-15,58.659,59.216,58.332,58.925,270314,0
2011-11-16,58.305,58.51,57.314,57.426,348154,0
2011-11-17,57.444,57.633,55.996,56.366,313128,0
2011-11-18,56.666,57.065,56.159,56.9,213335,0
2011-11-21,55.945,56.35,54.901,55.377,229269,0
2011-11-22,55.196,55.496,54.954,55.385,723549,0
2011-11-23,55.023,55.222,53.654,53.801,230626,0
2011-11-25,53.584,54.093,53.584,53.704,72845,0
2011-11-28,55.635,55.635,54.617,55.109,461201,0
2011-11-29,55.229,56.453,55.091,55.513,688634,0
2011-11-30,57.461,59.923,57.444,59.896,523286,0
2011-12-01,59.537,60.605,59.339,59.631,285721,0
2011-12-02,60.053,61.112,58.373,58.537,549602,0
2011-12-05,59.57,59.951,58.537,59.052,735902,0
2011-12-06,59.101,59.248,58.325,58.548,566547,0
2011-12-07,58.227,58.652,57.555,58.365,503407,0
2011-12-08,57.925,58.298,57.571,57.717,320285,0
2011-12-09,57.96,59.458,57.943,59.27,302722,0
2011-12-12,58.905,58.905,57.674,58.52,185443,0
2011-12-13,59.045,59.458,57.012,57.435,368577,0
2011-12-14,57.012,57.029,55.98,56.135,345717,0
2011-12-15,56.675,57.452,56.675,57.175,592936,0
2011-12-16,57.46,59.074,57.46,58.254,788083,0
2011-12-19,58.51,59.451,57.873,58.097,352359,0
2011-12-20,58.934,60.356,58.77,59.864,253041,0
2011-12-21,59.563,60.76,59.097,60.614,387341,0
2011-12-22,60.701,61.151,60.572,60.83,359232,0
2011-12-23,61.022,61.591,60.812,61.029,224979,0
2011-12-27,60.821,61.35,60.821,61.151,153290,0
2011-12-28,61.202,61.384,60.39,60.425,334388,0
2011-12-29,60.717,62.265,60.717,62.197,224999,0
2011-12-30,62.405,62.405,61.63,61.638,205812,0
2012-01-03,63.208,63.215,61.504,61.591,510299,0
2012-01-04,61.331,62.92,61.022,62.362,672648,0
2012-01-05,61.66,63.511,60.735,63.003,771351,0
2012-01-06,62.673,63.407,62.248,62.465,902104,0
2012-01-09,63.067,63.364,62.706,63.293,636643,0
2012-01-10,64.055,64.261,62.784,63.059,338702,0
2012-01-11,62.985,63.223,62.913,63.156,267673,0
2012-01-12,63.165,63.675,62.976,63.612,398421,0
2012-01-13,63.208,64.402,62.878,64.294,289825,0
2012-01-17,65.221,65.516,64.625,65.334,546183,0
2012-01-18,65.05,66.578,65.05,66.404,422747,0
2012-01-19,66.476,66.587,65.793,66.404,393775,0
2012-01-20,66.233,66.518,65.627,65.793,340474,0
2012-01-23,65.793,66.578,65.784,66.017,389527,0
2012-01-24,66.492,66.779,65.602,66.371,184590,0
2012-01-25,65.938,66.19,65.508,66.068,267958,0
2012-01-26,67.235,67.874,66.121,66.346,227935,0
2012-01-27,66.156,66.485,65.583,65.655,213249,0
2012-01-30,65.271,65.688,64.745,65.411,222275,0
2012-01-31,65.802,66.061,65.279,65.712,341333,0
2012-02-01,66.242,66.831,66.076,66.77,266813,0
2012-02-02,66.689,66.698,65.135,65.681,295398,0
2012-02-03,66.595,67.426,66.39,67.287,223142,0
2012-02-06,66.995,67.364,66.906,67.019,178530,0
2012-02-07,66.831,67.373,66.536,67.046,207457,0
2012-02-08,67.046,67.426,66.658,67.253,169000,0
2012-02-09,67.417,67.808,66.846,67.658,276316,0
2012-02-10,67.071,67.891,66.942,67.781,450484,0
2012-02-13,68.265,69.396,68.221,69.378,276429,0
2012-02-14,68.955,69.569,68.819,69.432,220260,0
2012-02-15,69.589,69.598,68.704,69.266,326120,0
2012-02-16,69.189,70.107,68.965,69.223,260874,0
2012-02-17,69.534,70.149,69.534,69.794,153059,0
2012-02-21,70.019,70.459,69.346,69.515,270393,0
2012-02-22,69.499,70.271,69.128,69.689,214663,0
2012-02-23,69.648,69.862,69.128,69.32,189500,0
2012-02-24,70.449,70.459,68.385,68.802,211497,0
2012-02-27,68.524,69.672,68.106,69.449,279985,0
2012-02-28,69.631,69.689,68.463,68.767,145639,0
2012-02-29,68.848,69.327,68.18,68.648,270419,0
2012-03-01,68.793,69.249,68.471,68.653,243673,0
2012-03-02,67.951,69.564,67.951,69.355,322825,0
2012-03-05,69.258,69.811,69.078,69.622,166957,0
2012-03-06,69.355,69.355,68.628,68.86,264163,0
2012-03-07,69.494,69.97,68.785,69.564,182633,0
2012-03-08,70.015,71.012,69.469,70.482,192550,0
2012-03-09,70.643,71.721,70.538,71.126,184265,0
2012-03-12,71.117,71.611,70.668,71.402,188103,0
2012-03-13,71.643,72.851,71.367,72.829,206473,0
2012-03-14,72.821,72.993,71.859,72.796,212376,0
2012-03-15,72.787,72.95,71.946,72.465,288787,0
2012-03-16,72.438,72.688,71.876,71.936,450329,0
2012-03-19,71.685,72.009,71.161,71.53,277868,0
2012-03-20,71.135,71.721,71.005,71.419,167992,0
2012-03-21,71.594,72.517,70.781,71.921,270239,0
2012-03-22,71.53,71.652,70.475,71.263,222818,0
2012-03-23,71.253,71.472,70.327,71.419,114392,0
2012-03-26,71.982,72.5,71.81,72.344,215499,0
2012-03-27,72.369,72.517,71.936,72.032,217972,0
2012-03-28,72.18,72.889,71.402,72.844,306529,0
2012-03-29,72.441,72.573,71.585,72.216,239628,0
2012-03-30,72.652,72.793,71.992,71.992,216696,0
2012-04-02,71.75,72.809,71.343,72.141,370011,0
2012-04-03,72.234,73.266,72.113,72.84,449153,0
2012-04-04,72.183,72.345,69.512,71.394,578221,0
2012-04-05,71.54,71.838,70.406,70.588,303527,0
2012-04-09,69.634,69.947,68.932,69.191,466253,0
2012-04-10,69.061,69.259,66.59,66.635,424054,0
2012-04-11,67.369,67.83,66.792,67.787,346356,0
2012-04-12,67.797,68.334,67.553,67.69,377765,0
2012-04-13,67.438,68.02,67.075,67.353,214421,0
2012-04-16,67.562,68.105,67.145,67.979,265579,0
2012-04-17,68.508,69.619,68.15,69.313,329659,0
2012-04-18,69.286,69.564,68.868,69.365,387436,0
2012-04-19,69.21,69.365,67.682,68.15,331146,0
2012-04-20,68.508,68.895,68.368,68.533,279594,0
2012-04-23,67.849,67.88,66.157,66.198,929983,0
2012-04-24,66.348,66.423,63.704,63.763,1128083,0
2012-04-25,64.38,64.718,63.928,64.639,1158067,0
2012-04-26,64.639,64.856,64.233,64.604,625255,0
2012-04-27,64.848,64.916,64.181,64.657,539891,0
2012-04-30,64.635,64.635,63.607,63.912,543208,0
2012-05-01,63.824,64.797,63.381,63.72,595993,0
2012-05-02,63.33,65.038,63.252,64.856,511690,0
2012-05-03,64.933,65.038,63.843,64.058,847334,0
2012-05-04,63.746,64.074,62.739,63.373,458417,0
2012-05-07,63.615,64.118,62.87,63.068,388572,0
2012-05-08,62.593,63.044,61.866,62.862,473041,0
2012-05-09,62.618,63.547,62.143,63.201,957798,0
2012-05-10,63.581,63.954,63.295,63.373,673742,0
2012-05-11,63.06,63.365,61.979,62.168,821896,0
2012-05-14,61.777,61.898,61.214,61.587,831483,0
2012-05-15,61.345,62.08,61.173,61.84,1319152,0
2012-05-16,61.75,62.491,61.691,61.961,641856,0
2012-05-17,62.116,62.116,59.784,59.88,631985,0
2012-05-18,60.13,60.348,59.022,59.228,386563,0
2012-05-21,59.228,59.94,58.777,59.88,799427,0
2012-05-22,59.983,61.717,59.636,61.354,876489,0
2012-05-23,61.084,62.82,60.65,62.739,743260,0
2012-05-24,62.401,62.903,61.5,62.654,265609,0
2012-05-25,62.792,63.268,62.21,63.026,519903,0
2012-05-29,63.538,64.51,63.287,64.265,390780,0
2012-05-30,63.875,63.875,62.903,63.121,413937,0
2012-05-31,62.763,63.075,61.423,62.183,724345,0
2012-06-01,60.885,61.232,59.809,59.991,425945,0
2012-06-04,60.148,60.893,59.609,60.814,523418,0
2012-06-05,60.423,60.465,56.473,57.821,2046351,0
2012-06-06,57.96,59.153,57.96,58.821,548153,0
2012-06-07,59.5,59.805,58.666,59.345,322413,0
2012-06-08,59.17,59.991,58.803,59.236,808844,0
2012-06-11,59.567,59.593,56.968,57.053,548402,0
2012-06-12,57.172,57.685,56.66,57.416,631113,0
2012-06-13,57.32,57.511,56.177,56.263,425225,0
2012-06-14,56.393,56.897,55.092,55.586,547366,0
2012-06-15,55.766,57.376,55.697,57.193,614520,0
2012-06-18,57.32,59.245,56.653,59.228,781667,0
2012-06-19,59.273,60.095,59.273,59.655,1124232,0
2012-06-20,59.627,59.791,59.188,59.403,518127,0
2012-06-21,59.324,59.506,56.604,56.695,574578,0
2012-06-22,56.704,56.769,56.063,56.332,1286270,0
2012-06-25,55.535,56.568,55.412,55.926,1055959,0
2012-06-26,55.951,56.913,55.238,55.684,852975,0
2012-06-27,54.876,55.649,53.802,54.121,1297247,0
2012-06-28,54.92,57.438,54.19,56.419,2181233,0
2012-06-29,57.563,57.563,56.057,56.834,1040326,0
2012-07-02,56.786,57.332,55.748,56.133,879920,0
2012-07-03,56.141,56.827,56.036,56.732,378022,0
2012-07-05,56.445,56.81,56.235,56.549,800560,0
2012-07-06,56.366,56.366,54.966,55.288,697186,0
2012-07-09,54.416,55.148,53.999,54.669,523591,0
2012-07-10,55.008,55.463,53.504,53.876,1044637,0
2012-07-11,53.885,54.356,53.433,53.93,519305,0
2012-07-12,53.661,56.21,53.661,55.513,1060455,0
2012-07-13,55.704,56.653,55.704,56.385,599459,0
2012-07-16,56.019,56.019,54.764,55.322,407861,0
2012-07-17,55.496,56.604,55.269,56.586,450187,0
2012-07-18,56.428,59.212,56.314,58.666,1047102,0
2012-07-19,58.752,59.639,58.552,59.153,753073,0
2012-07-20,58.577,59.181,58.22,59.015,629327,0
2012-07-23,58.229,60.509,57.42,60.108,1060994,0
2012-07-24,60.048,60.309,58.42,59.006,1175925,0
2012-07-25,59.081,59.345,57.464,58.107,809371,0
2012-07-26,58.942,59.684,58.666,59.525,485692,0
2012-07-27,59.857,61.173,59.667,60.919,309441,0
2012-07-30,60.867,61.292,60.668,60.778,866367,0
2012-07-31,60.509,60.702,59.649,59.823,410919,0
2012-08-01,59.971,60.491,59.518,59.84,753125,0
2012-08-02,59.492,59.831,58.02,58.499,417711,0
2012-08-03,59.492,60.371,58.997,59.918,352364,0
2012-08-06,60.126,60.944,59.787,60.291,693627,0
2012-08-07,60.562,61.735,60.509,61.336,604771,0
2012-08-08,61.18,61.327,60.45,61.154,327977,0
2012-08-09,61.249,61.249,60.172,60.248,270450,0
2012-08-10,59.692,59.962,59.145,59.308,426717,0
2012-08-13,59.345,60.345,59.212,60.345,440526,0
2012-08-14,60.762,60.832,59.892,60.172,296502,0
2012-08-15,60.108,60.266,59.717,59.944,477917,0
2012-08-16,59.857,60.929,59.525,60.614,262549,0
2012-08-17,60.711,61.735,60.622,61.651,262335,0
2012-08-20,61.815,61.859,60.622,61.076,314002,0
2012-08-21,61.076,61.501,60.91,61.311,374228,0
2012-08-22,61.346,61.763,60.919,60.988,391284,0
2012-08-23,61.023,61.276,60.658,61.066,546879,0
2012-08-24,61.092,61.735,60.91,61.528,332811,0
2012-08-27,61.501,61.72,60.45,60.544,453198,0
2012-08-28,60.562,60.944,60.248,60.457,261575,0
2012-08-29,60.509,60.518,59.483,59.996,341587,0
2012-08-30,59.474,59.849,59.237,59.621,357116,0
2012-08-31,59.935,60.465,59.345,60.318,311610,0
2012-09-04,60.144,61.258,59.023,61.076,520355,0
2012-09-05,61.164,61.267,60.205,60.318,413909,0
2012-09-06,60.736,62.102,60.64,61.704,283067,0
2012-09-07,61.704,62.746,61.589,62.712,248081,0
2012-09-10,62.911,63.532,62.763,63.251,498092,0
2012-09-11,63.374,63.782,62.477,62.643,376907,0
2012-09-12,62.835,63.043,62.024,62.487,161871,0
2012-09-13,61.945,62.694,60.91,62.275,442440,0
2012-09-14,62.643,64.524,62.643,64.302,380797,0
2012-09-17,64.253,64.516,63.564,63.574,264135,0
2012-09-18,63.59,63.738,62.782,62.892,187643,0
2012-09-19,62.869,63.869,62.727,63.582,230704,0
2012-09-20,62.892,63.26,62.477,63.208,297208,0
2012-09-21,63.67,63.79,63.184,63.243,463750,0
2012-09-24,62.975,63.025,62.207,62.267,264315,0
2012-09-25,62.562,62.694,61.232,61.283,610058,0
2012-09-26,61.258,61.372,58.401,58.508,1377075,0
2012-09-27,58.447,58.874,57.568,58.675,890662,0
2012-09-28,58.516,58.874,58.201,58.715,524706,0
2012-10-01,58.988,59.23,56.975,58.474,1470027,0
2012-10-02,58.743,59.107,58.499,58.942,342814,0
2012-10-03,59.153,60.03,58.942,59.962,357620,0
2012-10-04,60.231,60.978,60.014,60.544,415487,0
2012-10-05,60.787,61.154,60.318,60.535,187515,0
2012-10-08,60.213,60.85,60.172,60.718,144098,0
2012-10-09,60.676,60.754,60.136,60.614,424155,0
2012-10-10,60.622,60.813,60.398,60.658,560457,0
2012-10-11,61.476,63.706,61.476,63.625,985537,0
2012-10-12,63.104,63.717,62.328,62.661,457699,0
2012-10-15,62.928,63.294,62.285,63.149,354661,0
2012-10-16,62.084,63.191,61.744,62.546,475968,0
2012-10-17,62.582,63.184,62.067,62.242,350078,0
2012-10-18,62.432,62.8,62.041,62.505,479283,0
2012-10-19,62.232,62.321,61.319,61.614,238151,0
2012-10-22,61.564,62.017,60.953,61.744,203338,0
2012-10-23,61.102,61.423,60.415,60.572,502510,0
2012-10-24,60.931,60.931,59.959,60.457,622578,0
2012-10-25,60.869,61.637,60.205,61.629,303699,0
2012-10-26,61.45,61.859,60.944,61.538,314918,0
2012-10-31,61.076,65.757,61.076,64.93,652747,0
2012-11-01,63.607,64.488,61.538,64.061,739477,0
2012-11-02,64.322,64.331,62.554,62.562,492835,0
2012-11-05,62.24,63.087,61.849,62.845,459772,0
2012-11-06,62.921,63.472,62.712,63.369,521303,0
2012-11-07,62.801,62.958,62.031,62.661,354852,0
2012-11-08,62.496,62.712,61.376,61.724,373491,0
2012-11-09,61.541,62.477,60.981,61.805,288000,0
2012-11-12,61.989,62.396,61.749,61.857,396787,0
2012-11-13,61.857,62.311,61.48,61.603,226527,0
2012-11-14,61.749,61.749,60.274,60.397,466840,0
2012-11-15,60.256,61.461,59.765,61.286,429796,0
2012-11-16,61.271,61.603,60.677,61.06,249759,0
2012-11-19,61.55,62.189,60.921,61.445,251614,0
2012-11-20,61.243,61.888,60.606,61.603,181892,0
2012-11-21,61.881,62.021,61.095,61.235,161024,0
2012-11-23,61.488,62.212,61.35,62.212,67872,0
2012-11-26,61.857,62.328,61.111,61.749,243398,0
2012-11-27,61.857,63.21,61.84,62.606,350486,0
2012-11-28,62.414,63.394,62.021,63.142,322378,0
2012-11-29,63.648,63.778,62.728,63.465,163219,0
2012-11-30,63.629,63.919,63.385,63.51,486302,0
2012-12-03,63.805,63.909,62.267,62.381,393923,0
2012-12-04,62.615,63.004,61.916,62.092,273504,0
2012-12-05,62.198,62.59,61.629,62.082,346575,0
2012-12-06,61.769,62.283,61.252,61.707,359938,0
2012-12-07,61.857,62.101,61.306,61.445,599390,0
2012-12-10,61.541,62.893,61.086,62.127,398583,0
2012-12-11,62.546,62.747,61.585,62.055,300456,0
2012-12-12,62.136,62.257,61.322,61.84,483141,0
2012-12-13,62.014,62.275,61.313,62.074,735285,0
2012-12-14,61.888,62.496,61.881,62.04,606029,0
2012-12-17,62.293,62.599,61.916,62.59,251018,0
2012-12-18,62.801,63.927,62.671,63.796,312952,0
2012-12-19,63.859,65.753,63.593,64.828,587351,0
2012-12-20,64.95,64.977,63.891,64.423,238407,0
2012-12-21,63.805,64.87,63.639,64.617,636627,0
2012-12-24,64.452,65.17,62.958,64.775,89534,0
2012-12-26,64.785,64.95,64.192,64.283,260441,0
2012-12-27,64.487,65.736,64.226,65.196,446819,0
2012-12-28,64.828,65.992,64.697,64.818,236877,0
2012-12-31,64.828,66.042,64.68,65.884,250211,0
2013-01-02,66.952,67.783,66.88,67.301,529998,0
2013-01-03,67.206,68.49,66.638,68.227,373285,0
2013-01-04,68.253,68.673,68.088,68.428,452229,0
2013-01-07,68.428,68.772,67.311,68.176,653264,0
2013-01-08,67.623,68.245,67.116,67.494,406704,0
2013-01-09,67.764,68.297,67.1,67.301,565332,0
2013-01-10,62.938,64.81,62.441,64.373,2786775,0
2013-01-11,65.029,69.258,63.629,66.425,1525980,0
2013-01-14,66.253,66.741,65.335,65.473,632091,0
2013-01-15,65.317,65.919,65.064,65.483,615323,0
2013-01-16,65.43,66.077,64.81,65.669,982324,0
2013-01-17,66.051,66.925,65.421,66.741,433768,0
2013-01-18,66.62,67.512,66.408,67.494,341176,0
2013-01-22,67.345,67.869,67.18,67.607,342509,0
2013-01-23,67.632,67.702,66.198,66.769,532124,0
2013-01-24,66.778,69.303,66.778,69.241,738773,0
2013-01-25,69.267,69.66,68.753,69.555,573082,0
2013-01-28,69.555,69.695,68.558,69.015,448594,0
2013-01-29,68.772,69.417,68.525,69.338,353898,0
2013-01-30,69.284,69.469,69.066,69.232,359596,0
2013-01-31,68.979,69.276,68.743,69.154,477686,0
2013-02-01,69.354,70.482,68.998,70.274,382360,0
2013-02-04,69.74,70.003,69.519,69.685,334138,0
2013-02-05,69.685,70.56,69.685,70.405,188942,0
2013-02-06,70.052,70.599,70.052,70.44,160976,0
2013-02-07,70.378,70.936,70.228,70.832,325846,0
2013-02-08,70.709,72.136,70.709,71.932,380702,0
2013-02-11,71.767,72.265,71.644,72.221,261522,0
2013-02-12,72.221,72.93,72.1,72.858,253334,0
2013-02-13,72.858,73.753,72.858,73.491,285645,0
2013-02-14,73.42,74.678,73.261,74.119,486220,0
2013-02-15,74.266,75.874,74.179,75.176,608707,0
2013-02-19,75.176,75.659,74.887,75.641,242629,0
2013-02-20,75.579,75.827,74.86,74.887,318697,0
2013-02-21,74.843,74.843,72.407,72.627,518259,0
2013-02-22,73.42,75.606,73.42,74.504,701009,0
2013-02-25,74.836,74.969,73.491,73.54,418820,0
2013-02-26,73.855,74.038,72.728,73.586,540881,0
2013-02-27,73.523,75.162,73.332,74.86,231934,0
2013-02-28,74.86,75.272,74.257,74.572,380862,0
2013-03-01,74.156,74.86,73.804,74.662,419521,0
2013-03-04,74.504,75.378,74.257,75.235,320813,0
2013-03-05,75.667,76.612,75.465,75.91,352298,0
2013-03-06,76.094,76.33,75.727,75.983,256759,0
2013-03-07,75.91,76.419,75.368,75.422,280704,0
2013-03-08,75.817,76.104,75.385,76.039,349600,0
2013-03-11,75.992,76.391,75.743,76.224,149061,0
2013-03-12,75.798,76.104,75.162,75.798,296166,0
2013-03-13,75.847,76.242,75.309,75.992,198618,0
2013-03-14,75.91,75.974,75.262,75.551,386793,0
2013-03-15,75.484,76.206,75.368,76.057,400288,0
2013-03-18,75.475,76.845,75.281,76.031,328666,0
2013-03-19,76.007,76.531,75.244,75.717,240175,0
2013-03-20,76.094,76.505,75.771,76.391,299308,0
2013-03-21,76.189,76.279,75.404,75.91,217586,0
2013-03-22,76.269,76.75,75.798,76.73,273645,0
2013-03-25,76.654,76.654,73.855,74.495,490098,0
2013-03-26,74.477,75.35,74.24,75.169,317823,0
2013-03-27,74.337,74.337,72.633,73.707,667670,0
2013-03-28,73.796,75.153,73.68,74.978,268086,0
2013-04-01,75.318,75.327,73.078,73.357,411277,0
2013-04-02,73.403,74.224,72.659,72.783,470878,0
2013-04-03,72.85,73.29,71.033,71.26,522166,0
2013-04-04,71.277,72.493,71.024,72.187,586941,0
2013-04-05,71.233,72.536,70.675,72.397,300818,0
2013-04-08,72.545,73.158,71.426,72.397,525032,0
2013-04-09,72.439,73.051,71.705,72.701,438052,0
2013-04-10,70.282,70.692,67.642,69.828,2347524,0
2013-04-11,69.678,69.828,68.567,68.821,822228,0
2013-04-12,68.498,68.753,68.033,68.508,661075,0
2013-04-15,68.155,68.734,66.874,66.97,499853,0
2013-04-16,67.524,69.331,67.524,69.324,994818,0
2013-04-17,68.508,69.103,68.042,68.524,660408,0
2013-04-18,68.762,68.762,66.848,67.418,490109,0
2013-04-19,67.479,68.533,67.051,68.008,297840,0
2013-04-22,68.008,68.806,67.444,68.585,428736,0
2013-04-23,68.98,69.366,68.11,68.621,379078,0
2013-04-24,68.771,69.2,68.118,68.707,410448,0
2013-04-25,69.032,69.78,68.436,69.252,400004,0
2013-04-26,68.918,69.209,68.533,68.725,266545,0
2013-04-29,68.873,69.278,68.542,69.05,350385,0
2013-04-30,68.953,69.437,68.295,69.137,533669,0
2013-05-01,69.147,69.191,67.882,67.891,490153,0
2013-05-02,68.219,68.918,67.927,68.286,199336,0
2013-05-03,68.646,70.471,68.418,70.182,490426,0
2013-05-06,69.98,70.541,69.883,70.251,299919,0
2013-05-07,70.411,71.481,70.359,71.191,314741,0
2013-05-08,71.166,71.269,70.68,71.149,354350,0
2013-05-09,70.962,71.481,70.655,70.892,373786,0
2013-05-10,70.892,72.63,70.857,72.499,600770,0
2013-05-13,72.445,72.928,72.14,72.402,264104,0
2013-05-14,72.56,73.498,72.175,73.235,343801,0
2013-05-15,73.025,73.92,72.974,73.885,445265,0
2013-05-16,73.902,74.076,72.665,72.824,331621,0
2013-05-17,73.033,73.666,72.838,73.587,375943,0
2013-05-20,73.498,73.736,73.085,73.357,436064,0
2013-05-21,73.454,74.085,73.366,73.928,568166,0
2013-05-22,74.04,74.578,72.77,73.016,581627,0
2013-05-23,72.499,72.965,72.324,72.569,314606,0
2013-05-24,72.158,72.665,71.614,72.481,158566,0
2013-05-28,72.91,73.7,72.63,73.007,213167,0
2013-05-29,72.551,72.674,71.531,72.199,208832,0
2013-05-30,72.009,72.454,71.841,72.216,264025,0
2013-05-31,72.053,73.718,71.895,72.528,356607,0
2013-06-03,72.725,73.306,71.858,73.131,500270,0
2013-06-04,73.218,73.77,71.945,72.421,209484,0
2013-06-05,72.017,72.13,70.217,70.55,337482,0
2013-06-06,70.586,70.927,70.058,70.533,313480,0
2013-06-07,70.647,72.543,70.647,71.531,324754,0
2013-06-10,71.858,71.874,70.058,70.341,419601,0
2013-06-11,69.891,70.673,69.2,70.129,274962,0
2013-06-12,70.614,70.841,68.918,69.137,242783,0
2013-06-13,69.129,71.121,68.91,70.945,384866,0
2013-06-14,71.068,71.342,70.095,70.271,337219,0
2013-06-17,70.673,71.157,70.332,71.068,348741,0
2013-06-18,70.847,71.578,70.559,71.454,330724,0
2013-06-19,71.287,71.689,70.452,70.452,201579,0
2013-06-20,69.615,69.891,68.34,68.821,389567,0
2013-06-21,69.041,69.366,68.332,68.621,514014,0
2013-06-24,67.999,68.462,67.016,67.917,654839,0
2013-06-25,68.628,69.699,68.436,69.324,450329,0
2013-06-26,69.789,69.789,68.524,68.595,412993,0
2013-06-27,69.05,69.481,68.628,69.05,503176,0
2013-06-28,69.118,69.145,67.824,68.254,711774,0
2013-07-01,68.436,69.008,68.024,68.426,737027,0
2013-07-02,67.823,67.999,66.435,66.779,599558,0
2013-07-03,66.567,67.199,66.286,66.797,282982,0
2013-07-05,67.544,68.248,66.838,68.151,398479,0
2013-07-08,68.347,68.797,68.013,68.671,463856,0
2013-07-09,69.235,71.445,69.218,70.389,714184,0
2013-07-10,70.468,71.859,69.148,70.741,675147,0
2013-07-11,71.174,71.885,69.904,70.239,507819,0
2013-07-12,70.072,70.389,69.43,69.491,389031,0
2013-07-15,69.543,70.003,69.464,69.755,154299,0
2013-07-16,69.701,69.914,69.008,69.156,358359,0
2013-07-17,69.288,70.538,68.971,69.95,394208,0
2013-07-18,70.257,70.822,70.012,70.309,252028,0
2013-07-19,70.109,70.443,69.384,69.648,242923,0
2013-07-22,69.675,70.37,69.599,70.328,340942,0
2013-07-23,70.459,70.779,69.965,70.494,588733,0
2013-07-24,70.741,70.741,69.093,69.491,418646,0
2013-07-25,69.342,70.494,68.989,70.475,231394,0
2013-07-26,70.109,70.679,69.085,70.299,230408,0
2013-07-29,70.062,70.628,69.965,70.53,155479,0
2013-07-30,70.741,71.543,70.398,71.445,311678,0
2013-07-31,71.728,71.877,71.067,71.306,347451,0
2013-08-01,72.02,74.494,71.836,74.283,633177,0
2013-08-02,73.904,74.654,73.532,74.538,382725,0
2013-08-05,74.37,74.37,73.513,73.922,192292,0
2013-08-06,73.728,73.896,72.814,72.908,226706,0
2013-08-07,72.503,72.704,70.425,70.52,505412,0
2013-08-08,70.759,71.059,70.179,70.239,480062,0
2013-08-09,70.229,70.695,70.036,70.309,229972,0
2013-08-12,70.221,70.547,69.941,70.186,156074,0
2013-08-13,70.179,70.538,69.887,70.099,156207,0
2013-08-14,69.904,70.266,69.244,69.904,246273,0
2013-08-15,69.129,69.561,68.663,69.191,235765,0
2013-08-16,69.077,69.368,68.76,69.148,148385,0
2013-08-19,69.148,69.384,68.715,69.138,176977,0
2013-08-20,69.288,70.205,69.085,69.648,136184,0
2013-08-21,69.376,69.746,69.032,69.093,238231,0
2013-08-22,69.235,70.16,69.182,70.012,140341,0
2013-08-23,70.186,70.449,69.324,69.561,151126,0
2013-08-26,69.59,70.099,69.112,69.412,157680,0
2013-08-27,68.863,69.032,68.187,68.197,148886,0
2013-08-28,68.17,68.398,67.827,67.845,144150,0
2013-08-29,67.801,68.337,67.456,67.86,267804,0
2013-08-30,68.188,68.188,67.154,67.233,205111,0
2013-09-03,67.756,68.248,66.575,67.06,490329,0
2013-09-04,66.927,68.187,66.927,67.985,416002,0
2013-09-05,67.852,70.099,67.571,69.895,635234,0
2013-09-06,70.212,70.239,69.093,69.561,268323,0
2013-09-09,69.623,70.741,69.623,70.475,189759,0
2013-09-10,70.688,72.538,70.637,72.495,341773,0
2013-09-11,72.338,72.635,71.632,71.7,307181,0
2013-09-12,71.508,71.994,70.829,71.35,323609,0
2013-09-13,71.35,71.35,70.575,70.786,169438,0
2013-09-16,71.508,71.674,70.695,70.796,146553,0
2013-09-17,70.796,71.366,70.557,71.233,228848,0
2013-09-18,71.157,73.148,71.148,72.67,277627,0
2013-09-19,72.75,73.102,72.22,72.361,169621,0
2013-09-20,72.62,73.093,70.53,70.538,682341,0
2013-09-23,70.212,71.269,70.119,70.732,336038,0
2013-09-24,70.935,71.625,70.644,70.97,253072,0
2013-09-25,71.138,71.817,70.741,70.97,349612,0
2013-09-26,71.165,71.674,70.652,71.233,315947,0
2013-09-27,70.962,71.491,70.195,70.468,352311,0
2013-09-30,70.171,72.33,69.825,71.967,392195,0
2013-10-01,71.428,72.954,71.402,72.52,689464,0
2013-10-02,71.957,72.311,71.42,72.011,227106,0
2013-10-03,71.976,72.908,71.165,72.759,427731,0
2013-10-04,73.057,73.288,72.611,73.057,501314,0
2013-10-07,72.528,72.837,71.922,72.275,209369,0
2013-10-08,71.7,71.747,69.551,69.974,612273,0
2013-10-09,69.799,69.826,67.852,68.539,873250,0
2013-10-10,69.191,70.239,68.821,70.239,391282,0
2013-10-11,70.152,70.504,69.728,70.355,272572,0
2013-10-14,69.877,70.355,69.523,70.179,344865,0
2013-10-15,70.109,70.494,69.156,69.507,283469,0
2013-10-16,69.737,70.644,69.421,70.027,304895,0
2013-10-17,69.551,70.865,69.551,70.779,211803,0
2013-10-18,71.13,71.278,70.575,71.059,206098,0
2013-10-21,70.97,70.97,70.212,70.779,383233,0
2013-10-22,70.839,72.17,70.796,72.09,349978,0
2013-10-23,71.895,72.162,71.499,72.02,232879,0
2013-10-24,72.011,72.565,71.859,72.425,304671,0
2013-10-25,72.458,73.789,72.202,73.728,340988,0
2013-10-28,73.728,73.799,72.862,73.12,435859,0
2013-10-29,73.148,73.532,72.478,73.454,491208,0
2013-10-30,74.01,77.11,68.302,68.363,1866144,0
2013-10-31,67.41,68.657,66.794,67.561,1402255,0
2013-11-01,67.138,68.257,67.103,67.835,513994,0
2013-11-04,68.25,69.18,67.738,68.958,598326,0
2013-11-05,68.383,69.216,67.81,69.055,635497,0
2013-11-06,69.765,69.765,68.657,68.709,574239,0
2013-11-07,68.835,68.851,66.968,67.021,514468,0
2013-11-08,67.116,67.72,66.959,67.198,829626,0
2013-11-11,67.021,67.533,66.941,67.225,456432,0
2013-11-12,66.95,67.552,66.802,67.225,700768,0
2013-11-13,66.932,67.304,66.578,66.834,919576,0
2013-11-14,67.014,67.251,66.234,67.005,595499,0
2013-11-15,67.995,69.074,67.588,68.825,969719,0
2013-11-18,69.588,70.162,69.339,69.446,903401,0
2013-11-19,69.49,69.798,68.648,68.709,515960,0
2013-11-20,69.391,69.391,67.904,68.048,243149,0
2013-11-21,68.126,68.622,67.835,68.25,204331,0
2013-11-22,68.181,68.401,67.242,67.819,338551,0
2013-11-25,67.852,68.048,67.481,67.612,147056,0
2013-11-26,67.684,67.977,67.323,67.835,191045,0
2013-11-27,67.87,68.064,67.435,68.029,213826,0
2013-11-29,67.995,68.312,67.498,67.985,187394,0
2013-12-02,68.048,69.18,67.763,69.047,538469,0
2013-12-03,68.844,69.304,68.418,68.691,665853,0
2013-12-04,71.867,71.867,67.533,68.232,444157,0
2013-12-05,67.772,68.181,67.738,67.967,349667,0
2013-12-06,68.709,70.32,68.568,70.162,579494,0
2013-12-09,70.285,71.231,69.942,70.818,789900,0
2013-12-10,70.587,70.921,70.294,70.357,313251,0
2013-12-11,70.357,70.506,68.765,69.014,366819,0
2013-12-12,69.172,69.18,68.1,68.418,343842,0
2013-12-13,68.665,68.958,67.932,68.401,489455,0
2013-12-16,69.152,70.027,68.835,69.887,321748,0
2013-12-17,69.746,70.523,69.559,70.205,565088,0
2013-12-18,70.205,72.145,70.205,71.842,708646,0
2013-12-19,71.489,71.895,71.135,71.285,421496,0
2013-12-20,71.266,71.772,70.197,71.341,661734,0
2013-12-23,75.382,75.382,71.471,72.204,196373,0
2013-12-24,72.204,72.79,72.204,72.613,97956,0
2013-12-26,72.867,72.904,72.276,72.497,181586,0
2013-12-27,72.586,72.763,72.021,72.09,237438,0
2013-12-30,72.034,72.453,71.851,72.09,619163,0
2013-12-31,72.099,72.276,71.426,71.541,320975,0
2014-01-02,71.452,71.623,71.028,71.425,799676,0
2014-01-03,71.578,72.354,71.578,71.976,301082,0
2014-01-06,72.419,72.531,71.304,71.513,570471,0
2014-01-07,71.78,72.266,71.231,72.021,981394,0
2014-01-08,72.559,74.984,71.154,74.76,1719593,0
2014-01-09,74.867,74.94,74.01,74.867,998826,0
2014-01-10,74.949,76.021,74.949,75.844,601752,0
2014-01-13,75.507,76.234,75.41,75.802,877872,0
2014-01-14,76.805,77.691,76.158,77.612,999622,0
2014-01-15,77.461,78.57,77,78.375,864670,0
2014-01-16,78.128,79.183,77.825,78.705,982285,0
2014-01-17,78.731,79.041,78.358,78.466,437795,0
2014-01-21,79.255,79.361,77.904,77.979,480180,0
2014-01-22,78.053,78.091,77.283,78.013,410029,0
2014-01-23,77.265,77.834,76.634,76.984,520815,0
2014-01-24,76.332,76.332,75.018,75.374,953621,0
2014-01-27,75.492,76.148,75.061,75.492,632308,0
2014-01-28,75.701,76.217,74.468,75.002,496932,0
2014-01-29,74.379,75.117,74.023,74.169,442090,0
2014-01-30,74.789,75.256,74.169,74.892,436037,0
2014-01-31,73.732,74.94,73.616,74.62,466946,0
2014-02-03,74.7,74.732,71.628,71.882,854009,0
2014-02-04,72.594,73.366,71.76,72.283,951800,0
2014-02-05,72.283,72.69,70.615,71.218,904350,0
2014-02-06,71.485,72.353,71.404,72.311,615576,0
2014-02-07,72.745,73.003,72.143,72.648,486999,0
2014-02-10,72.541,72.745,71.732,72.353,430017,0
2014-02-11,72.577,73.269,72.018,73.189,275887,0
2014-02-12,73.242,73.633,72.841,73.216,326901,0
2014-02-13,72.513,73.758,72.513,73.712,243119,0
2014-02-14,73.642,74.742,73.403,74.574,475526,0
2014-02-18,74.816,74.816,73.872,74.574,404318,0
2014-02-19,74.253,75.145,74.008,74.557,315624,0
2014-02-20,74.583,75.774,74.29,75.652,408223,0
2014-02-21,75.811,76.207,75.55,75.579,245975,0
2014-02-24,75.719,76.653,75.445,75.498,303581,0
2014-02-25,75.498,75.719,75.034,75.155,271104,0
2014-02-26,75.383,76.271,75.205,75.746,326446,0
2014-02-27,75.579,76.485,75.482,76.449,210695,0
2014-02-28,76.536,77.105,76.217,76.67,278574,0
2014-03-03,76.093,76.975,75.587,76.6,405316,0
2014-03-04,77.371,77.754,76.937,77.452,294314,0
2014-03-05,77.461,78.242,77.213,78.233,407899,0
2014-03-06,78.412,78.88,77.648,78.421,420894,0
2014-03-07,78.705,79.301,78.224,78.421,238496,0
2014-03-10,78.198,78.669,77.631,78.474,275264,0
2014-03-11,78.695,78.695,77.168,77.709,408046,0
2014-03-12,77.274,77.621,76.797,77.603,404706,0
2014-03-13,77.842,77.876,75.915,76.103,359952,0
2014-03-14,75.878,77.221,75.632,76.714,252634,0
2014-03-17,77.143,78.421,77.133,77.876,439945,0
2014-03-18,77.895,78.466,77.408,78.412,390922,0
2014-03-19,78.305,78.803,77.186,77.612,298888,0
2014-03-20,76.253,77.069,75.835,77.041,492525,0
2014-03-21,77.371,78.322,76.805,78.322,905220,0
2014-03-24,78.348,78.393,76.492,76.706,654234,0
2014-03-25,77.115,77.354,76.112,76.787,339907,0
2014-03-26,77.079,77.621,75.463,75.514,274967,0
2014-03-27,75.596,76.158,74.672,75.625,551426,0
2014-03-28,75.907,77.639,75.811,76.414,400857,0
2014-03-31,76.815,77.354,76.253,76.84,477485,0
2014-04-01,76.928,77.782,75.87,77.059,424252,0
2014-04-02,77.176,77.95,77,77.327,403295,0
2014-04-03,77.452,78.19,77.016,78.128,557011,0
2014-04-04,79.183,79.602,77.248,77.48,661132,0
2014-04-07,77.231,77.488,76.037,76.199,660499,0
2014-04-08,76.158,77.283,75.802,76.882,804545,0
2014-04-09,79.932,82.479,79.14,79.856,1597706,0
2014-04-10,79.975,80.384,77.825,78.403,875638,0
2014-04-11,78.305,79.455,76.841,77.555,792853,0
2014-04-14,78.332,78.332,76.593,77.082,395204,0
2014-04-15,77.063,77.628,75.877,76.96,312165,0
2014-04-16,77.413,78.339,77.11,78.071,394726,0
2014-04-17,78.153,78.403,77.527,77.93,463996,0
2014-04-21,77.958,78.722,77.742,78.553,435708,0
2014-04-22,78.67,79.853,78.58,79.787,617295,0
2014-04-23,79.641,80.23,79.616,79.853,393554,0
2014-04-24,80.176,80.72,79.74,80.606,679850,0
2014-04-25,80.344,80.533,79.607,79.843,443118,0
2014-04-28,80.014,80.382,78.137,79.489,475555,0
2014-04-29,79.526,79.881,79.117,79.722,327159,0
2014-04-30,79.712,81.273,79.355,81.174,618253,0
2014-05-01,81.38,82.923,81.049,81.39,867723,0
2014-05-02,81.567,82.306,80.739,80.818,228903,0
2014-05-05,80.631,80.843,79.445,80.301,292727,0
2014-05-06,79.98,80.194,79.176,79.506,252196,0
2014-05-07,79.749,80.122,78.706,79.795,484439,0
2014-05-08,79.722,80.647,79.319,79.768,397933,0
2014-05-09,79.787,80.149,79.025,80.06,269646,0
2014-05-12,80.363,82.343,80.07,82.058,566857,0
2014-05-13,81.933,82.253,80.693,81.005,714980,0
2014-05-14,80.935,81.639,79.946,80.301,356186,0
2014-05-15,80.283,80.505,78.099,79.411,546509,0
2014-05-16,79.473,79.9,78.759,79.812,181177,0
2014-05-19,79.73,80.569,79.73,79.862,298645,0
2014-05-20,79.937,79.937,78.27,78.562,517761,0
2014-05-21,78.732,79.285,78.466,79.249,281770,0
2014-05-22,79.427,79.954,79.268,79.579,177783,0
2014-05-23,79.702,80.141,79.561,79.946,208673,0
2014-05-27,80.344,81.013,80.006,80.666,235637,0
2014-05-28,80.746,81.433,80.141,80.631,161897,0
2014-05-29,80.872,81.646,80.248,81.317,269749,0
2014-05-30,81.433,82.343,81.406,81.986,368719,0
2014-06-02,82.093,83.244,81.487,82.813,392686,0
2014-06-03,82.521,82.923,81.665,82.11,348089,0
2014-06-04,82.067,82.932,81.451,82.772,246974,0
2014-06-05,83.075,84.303,82.415,84.188,269879,0
2014-06-06,84.401,85.194,84.375,84.91,448700,0
2014-06-09,85.017,85.988,84.633,85.204,376197,0
2014-06-10,85.194,85.776,84.633,85.674,208874,0
2014-06-11,85.615,86.13,85.321,85.694,283274,0
2014-06-12,85.329,85.329,83.557,83.913,418106,0
2014-06-13,83.822,84.544,83.396,83.688,231862,0
2014-06-16,83.66,84.073,83.162,83.668,201396,0
2014-06-17,83.455,84.713,83.207,83.982,270626,0
2014-06-18,83.956,84.553,83.651,84.544,170989,0
2014-06-19,84.463,84.695,83.753,84.332,317764,0
2014-06-20,84.573,84.667,83.813,84.073,371446,0
2014-06-23,84.143,84.411,83.18,83.803,229474,0
2014-06-24,83.607,84.633,83.303,83.396,222459,0
2014-06-25,83.446,84.463,83.378,84.34,210263,0
2014-06-26,84.411,84.411,82.923,83.735,362643,0
2014-06-27,83.414,84.463,83.414,84.322,282307,0
2014-06-30,84.267,85.284,83.688,85.256,288973,0
2014-07-01,85.355,85.355,83.678,84.25,801898,0
2014-07-02,83.992,84.768,83.867,84.018,336643,0
2014-07-03,84.143,85.79,84.115,85.458,397096,0
2014-07-07,85.037,85.216,83.196,83.233,479552,0
2014-07-08,83.214,83.913,82.427,83.536,1120436,0
2014-07-09,80.717,82.005,79.152,79.61,1531925,0
2014-07-10,78.57,80.736,78.303,79.08,648666,0
2014-07-11,78.607,79.404,77.954,79.197,540449,0
2014-07-14,79.474,80.127,79.419,80.037,867689,0
2014-07-15,79.941,80.405,79.555,80.136,810094,0
2014-07-16,80.511,80.511,79.807,79.967,720549,0
2014-07-17,79.743,79.832,78.499,78.516,598612,0
2014-07-18,78.516,79.169,78.356,79.136,468570,0
2014-07-21,78.796,79.386,78.516,79.062,309468,0
2014-07-22,79.61,79.923,79.277,79.483,321484,0
2014-07-23,79.419,79.419,78.66,78.865,368325,0
2014-07-24,78.787,79.447,78.686,79.286,577952,0
2014-07-25,78.865,79.5,78.634,79.329,356132,0
2014-07-28,79.357,79.404,78.33,78.58,364147,0
2014-07-29,78.561,78.616,77.595,77.595,312100,0
2014-07-30,77.982,78.552,77.837,77.99,432852,0
2014-07-31,77.31,77.488,76.064,76.3,462464,0
2014-08-01,76.531,76.557,75.637,75.995,420032,0
2014-08-04,76.397,76.835,75.377,76.782,344836,0
2014-08-05,76.443,77.048,76.325,76.718,360765,0
2014-08-06,76.308,77.371,76.308,77.201,433554,0
2014-08-07,77.82,78.049,77.319,77.693,443488,0
2014-08-08,77.756,78.419,77.452,78.303,435293,0
2014-08-11,78.739,79.296,78.499,78.607,151353,0
2014-08-12,78.472,79.457,78.338,79.206,511695,0
2014-08-13,79.277,79.286,78.049,78.364,452982,0
2014-08-14,78.561,79.5,78.552,79.447,256729,0
2014-08-15,79.618,79.822,78.177,78.543,349493,0
2014-08-18,79.128,80.056,78.948,80.01,167942,0
2014-08-19,80.074,80.511,79.762,80.064,309572,0
2014-08-20,79.866,80.69,79.762,80.529,268572,0
2014-08-21,80.493,80.85,79.832,80.35,202852,0
2014-08-22,80.35,80.644,80.102,80.476,167617,0
2014-08-25,80.952,81.21,80.226,81.121,120768,0
2014-08-26,81.047,81.46,81.004,81.202,168588,0
2014-08-27,81.074,81.074,80.102,80.644,214688,0
2014-08-28,80.323,80.644,79.932,80.368,176380,0
2014-08-29,80.529,80.961,80.209,80.637,178819,0
2014-09-02,80.87,82.158,80.467,80.791,416403,0
2014-09-03,80.914,81.326,80.547,80.815,192004,0
2014-09-04,80.995,82.113,80.87,81.487,175607,0
2014-09-05,81.523,81.523,80.762,81.334,163051,0
2014-09-08,81.112,82.22,80.833,81.334,438336,0
2014-09-09,81.513,81.861,80.961,81.299,427329,0
2014-09-10,81.423,81.647,80.547,81.066,276845,0
2014-09-11,80.644,81.468,80.566,81.182,180363,0
2014-09-12,81.173,81.851,80.109,80.878,261912,0
2014-09-15,80.878,80.914,80.102,80.359,217611,0
2014-09-16,80.243,80.736,79.678,80.01,426325,0
2014-09-17,80.333,80.629,79.618,80.064,415024,0
2014-09-18,80.216,80.511,80.056,80.45,296358,0
2014-09-19,80.511,81.004,79.752,80.082,940243,0
2014-09-22,79.866,79.866,78.91,79.143,252706,0
2014-09-23,78.831,79.007,78.284,78.32,241868,0
2014-09-24,78.248,79.007,78.041,78.89,330986,0
2014-09-25,78.561,79.035,77.381,77.506,249652,0
2014-09-26,77.498,77.871,77.076,77.765,284055,0
2014-09-29,77.03,77.794,77.03,77.326,295949,0
2014-09-30,77.391,77.391,76.054,76.451,291437,0
2014-10-01,76.244,76.377,75.019,75.592,694402,0
2014-10-02,75.278,77.014,75.269,76.718,632018,0
2014-10-03,77.319,77.55,76.621,76.996,825120,0
2014-10-06,77.236,77.425,76.308,76.586,411395,0
2014-10-07,76.028,76.12,74.715,74.731,292842,0
2014-10-08,74.788,76.19,73.794,76.148,596416,0
2014-10-09,76.028,76.531,74.599,74.832,298721,0
2014-10-10,74.958,74.958,72.765,72.851,426873,0
2014-10-13,72.989,73.177,71.645,71.682,352483,0
2014-10-14,72.344,73.983,71.746,73.732,582382,0
2014-10-15,72.434,74.223,72.075,73.491,635842,0
2014-10-16,72.487,73.873,71.941,73.302,674384,0
2014-10-17,73.954,74.331,73.222,73.274,393281,0
2014-10-20,73.086,73.776,72.803,73.472,541191,0
2014-10-21,73.589,75.171,73.579,75.127,546508,0
2014-10-22,75.422,75.511,74.223,74.277,344016,0
2014-10-23,75.467,76.333,75.422,76.054,530045,0
2014-10-24,76.199,76.504,75.384,75.858,565971,0
2014-10-27,75.584,76.19,74.891,75.914,1059601,0
2014-10-28,71.575,75.885,69.965,75.384,2307986,0
2014-10-29,74.051,74.051,71.36,71.79,2134217,0
2014-10-30,71.387,72.291,71.118,71.717,888776,0
2014-10-31,72.844,73.024,72.13,72.434,619657,0
2014-11-03,72.631,72.89,72.148,72.487,990468,0
2014-11-04,72.191,73.141,72.191,72.944,812198,0
2014-11-05,73.579,74.58,73.302,74.384,810810,0
2014-11-06,74.608,75.171,74.501,74.958,445206,0
2014-11-07,74.994,75.127,74.305,74.832,312811,0
2014-11-10,74.958,75.307,74.463,74.977,363779,0
2014-11-11,74.968,75.109,74.554,74.876,285233,0
2014-11-12,74.788,75.637,74.501,75.601,529014,0
2014-11-13,75.761,75.849,74.545,74.91,639698,0
2014-11-14,74.96,75.659,74.821,75.21,616834,0
2014-11-17,75.228,75.433,74.529,74.651,427919,0
2014-11-18,74.595,75.21,74.017,74.062,355072,0
2014-11-19,73.991,74.119,73.205,73.448,513603,0
2014-11-20,73.28,73.832,73.01,73.215,598000,0
2014-11-21,74.081,74.483,73.643,73.846,483199,0
2014-11-24,74.202,74.307,73.598,73.876,511723,0
2014-11-25,74.017,74.23,73.579,73.643,347139,0
2014-11-26,73.662,73.662,72.797,72.991,611032,0
2014-11-28,73.195,73.225,72.282,72.424,259864,0
2014-12-01,72.114,72.33,70.873,71.836,512941,0
2014-12-02,71.826,72.469,71.472,72.057,535369,0
2014-12-03,72.244,73.438,71.918,73.195,439874,0
2014-12-04,73.26,74.09,72.955,74.042,580089,0
2014-12-05,74.009,75.492,74.009,74.97,503636,0
2014-12-08,74.762,75.324,74.258,74.473,377548,0
2014-12-09,73.823,75.462,73.608,75.324,848887,0
2014-12-10,75.117,75.219,73.856,73.913,1168812,0
2014-12-11,73.941,74.845,73.55,73.766,286333,0
2014-12-12,72.673,73.626,72.424,72.44,333372,0
2014-12-15,72.777,73.344,71.647,72.673,351199,0
2014-12-16,72.45,73.886,71.899,72.339,409411,0
2014-12-17,72.432,73.53,71.526,73.429,268429,0
2014-12-18,73.886,75.078,73.757,74.92,299889,0
2014-12-19,74.91,76.264,74.854,75.834,638758,0
2014-12-22,75.871,75.928,74.96,75.425,229599,0
2014-12-23,75.819,76.154,75.21,76.013,290719,0
2014-12-24,75.879,76.264,75.165,75.516,223110,0
2014-12-26,75.732,76.496,75.622,76.106,116593,0
2014-12-29,75.928,77.074,75.899,77.019,183060,0
2014-12-30,76.806,77.158,76.264,76.778,162296,0
2014-12-31,76.478,77.419,75.703,75.76,174623,0
2015-01-02,75.909,76.62,74.687,75.751,365754,0
2015-01-05,75.545,75.554,73.036,73.457,513469,0
2015-01-06,73.438,73.589,71.703,73.083,477878,0
2015-01-07,70.864,73.26,68.683,69.486,1625986,0
2015-01-08,71.229,71.612,68.897,69.346,1137895,0
2015-01-09,69.091,70.442,68.596,70.095,954232,0
2015-01-12,70.225,70.621,69.053,69.101,611364,0
2015-01-13,69.43,70.348,68.924,69.43,656290,0
2015-01-14,68.97,69.805,68.725,69.796,809464,0
2015-01-15,69.843,70.433,69.222,69.646,1035954,0
2015-01-16,69.346,70.358,69.346,70.3,785633,0
2015-01-20,70.291,70.967,69.768,70.132,511924,0
2015-01-21,69.964,72.062,69.788,71.98,587675,0
2015-01-22,72.57,72.729,71.501,72.177,509021,0
2015-01-23,72.12,72.654,71.202,71.246,307195,0
2015-01-26,71.006,71.83,70.703,71.615,475356,0
2015-01-27,70.872,70.939,70.085,70.526,549515,0
2015-01-28,71.032,71.237,70.198,70.32,677797,0
2015-01-29,70.235,71.237,69.636,70.901,466891,0
2015-01-30,70.405,71.042,70.076,70.375,472189,0
2015-02-02,70.31,71.324,70.189,71.126,628650,0
2015-02-03,71.256,72.26,71.211,72.185,312807,0
2015-02-04,71.756,71.914,70.123,70.32,1130304,0
2015-02-05,70.385,70.789,70.254,70.479,900763,0
2015-02-06,70.489,71.088,70.264,70.929,560920,0
2015-02-09,70.602,71.483,70.602,71.051,348960,0
2015-02-10,71.246,71.454,70.732,71.202,335511,0
2015-02-11,71.042,71.202,70.554,71.006,272180,0
2015-02-12,70.967,71.941,70.254,71.557,651914,0
2015-02-13,71.501,72.241,71.501,71.941,281335,0
2015-02-17,72,72.521,71.596,72.289,412702,0
2015-02-18,72.372,73.179,72.223,72.541,424401,0
2015-02-19,72.477,72.654,71.65,71.688,372934,0
2015-02-20,71.746,71.746,70.479,71.67,598284,0
2015-02-23,71.615,71.802,70.976,71.069,274396,0
2015-02-24,71.165,71.295,70.31,70.752,408283,0
2015-02-25,70.844,71.145,70.367,70.789,254135,0
2015-02-26,71.116,71.116,69.739,69.833,630317,0
2015-02-27,69.946,70.046,68.361,68.426,532386,0
2015-03-02,68.371,68.725,67.836,68.606,1038321,0
2015-03-03,68.848,68.848,68.426,68.606,501666,0
2015-03-04,67.996,68.453,67.431,68.267,602362,0
2015-03-05,68.154,68.697,67.91,68.333,374837,0
2015-03-06,68.106,68.276,67.349,67.649,516068,0
2015-03-09,67.769,67.809,67.367,67.431,557243,0
2015-03-10,67.029,67.349,66.851,67.039,350624,0
2015-03-11,67.058,67.066,66.486,66.533,561187,0
2015-03-12,66.859,67.667,66.777,67.574,479478,0
2015-03-13,67.291,67.33,66.373,66.598,420279,0
2015-03-16,66.806,68.894,66.806,68.811,715431,0
2015-03-17,67.818,68.904,67.818,68.82,761300,0
2015-03-18,68.68,69.495,68.652,69.185,584229,0
2015-03-19,69.185,69.185,68.436,68.445,600656,0
2015-03-20,68.538,68.725,68.202,68.556,805782,0
2015-03-23,68.294,68.556,68.06,68.221,447372,0
2015-03-24,68.146,68.697,68.079,68.606,320753,0
2015-03-25,68.848,69.035,68.183,68.284,594362,0
2015-03-26,68.174,68.482,67.891,67.91,462837,0
2015-03-27,67.199,67.217,65.21,66.758,1277901,0
2015-03-30,66.964,67.967,66.851,67.714,540815,0
2015-03-31,67.564,67.809,67.508,67.685,459299,0
2015-04-01,67.301,67.743,66.748,66.993,621883,0
2015-04-02,66.879,67.34,66.637,67.049,672230,0
2015-04-06,66.907,67.704,66.824,67.639,660390,0
2015-04-07,67.592,67.826,66.524,66.598,803541,0
2015-04-08,69.289,69.289,65.493,66.806,1176031,0
2015-04-09,65.793,66.41,63.897,65.763,2037121,0
2015-04-10,65.914,66.471,65.537,66.226,988917,0
2015-04-13,66.311,66.895,66.216,66.262,587792,0
2015-04-14,66.414,67.716,66.414,67.546,801718,0
2015-04-15,67.611,68.893,67.611,68.299,769961,0
2015-04-16,68.518,68.563,67.585,67.602,500296,0
2015-04-17,66.895,67.037,66.452,66.574,441852,0
2015-04-20,66.839,67.451,66.679,66.839,371667,0
2015-04-21,66.97,67.253,66.471,67.189,419975,0
2015-04-22,67.244,67.244,66.404,67.18,432296,0
2015-04-23,66.97,67.913,66.715,67.771,404624,0
2015-04-24,67.791,67.99,67.357,67.64,491318,0
2015-04-27,67.745,68.442,67.489,68.432,505490,0
2015-04-28,68.526,68.913,67.735,68.773,620565,0
2015-04-29,68.536,68.819,68.036,68.187,580792,0
2015-04-30,68.055,68.348,66.895,67,494564,0
2015-05-01,67.208,67.839,67.083,67.489,470595,0
2015-05-04,67.556,68.782,67.556,68.553,351064,0
2015-05-05,68.545,69.009,67.262,67.556,380123,0
2015-05-06,67.866,68,67.15,67.745,437437,0
2015-05-07,67.602,68,67.262,67.735,353763,0
2015-05-08,68.309,68.612,68.073,68.11,249139,0
2015-05-11,68.018,68.65,67.894,68.272,313834,0
2015-05-12,68.329,69.025,67.819,68.848,423484,0
2015-05-13,68.348,68.753,67.894,67.941,465610,0
2015-05-14,68.28,68.65,67.98,68.309,268440,0
2015-05-15,68.169,68.339,68.063,68.159,475320,0
2015-05-18,68.262,68.377,68.018,68.073,260387,0
2015-05-19,68.073,68.187,66.866,67.3,725353,0
2015-05-20,67.451,67.556,67.14,67.235,298456,0
2015-05-21,67.235,68.055,67.047,67.941,274806,0
2015-05-22,67.866,68.309,67.34,67.349,205123,0
2015-05-26,67.235,67.32,66.34,66.422,321294,0
2015-05-27,66.432,67.018,66.161,66.97,406109,0
2015-05-28,66.734,67.073,66.197,66.924,374070,0
2015-05-29,67.027,67.027,65.132,65.407,411307,0
2015-06-01,65.584,65.943,65.199,65.662,358546,0
2015-06-02,65.519,66.734,65.491,66.132,308643,0
2015-06-03,66.593,67.556,65.953,67.451,439307,0
2015-06-04,67.217,67.441,66.632,66.715,262714,0
2015-06-05,66.715,67.244,66.036,67.17,260169,0
2015-06-08,67.064,67.31,66.197,66.545,417244,0
2015-06-09,66.603,67.083,66.452,66.632,306481,0
2015-06-10,67.102,67.659,66.904,67.093,312007,0
2015-06-11,67.31,67.451,66.66,67.441,302293,0
2015-06-12,67.395,67.565,66.802,67.12,241605,0
2015-06-15,66.414,66.679,65.875,66.216,183485,0
2015-06-16,65.992,66.281,65.914,66.17,245427,0
2015-06-17,66.377,66.519,65.923,66.17,260169,0
2015-06-18,66.262,66.397,65.832,66.271,514079,0
2015-06-19,66.236,66.545,65.905,65.933,467837,0
2015-06-22,66.32,66.32,65.537,65.822,542822,0
2015-06-23,65.973,66.281,65.973,66.236,409748,0
2015-06-24,66.236,66.432,65.813,66.271,460623,0
2015-06-25,66.49,66.49,65.849,65.849,400486,0
2015-06-26,65.992,67.047,65.992,66.849,1058597,0
2015-06-29,66.397,66.613,65.584,65.613,993581,0
2015-06-30,66.074,66.084,65.594,65.783,1038595,0
2015-07-01,66.017,66.036,64.707,65.057,779868,0
2015-07-02,65.244,65.463,64.548,64.558,673490,0
2015-07-06,63.934,64.538,63.559,64.095,912234,0
2015-07-07,67.16,68.262,65.181,66.084,2519169,0
2015-07-08,65.527,67.811,65.19,66.754,1470858,0
2015-07-09,67.244,67.669,67,67.349,883067,0
2015-07-10,68.248,68.448,66.647,66.657,755146,0
2015-07-13,66.846,67.5,66.485,67.461,641347,0
2015-07-14,67.32,67.576,66.731,66.76,411299,0
2015-07-15,66.721,67.055,66.295,66.427,610586,0
2015-07-16,66.78,67.11,66.371,66.579,326738,0
2015-07-17,66.505,66.78,65.955,66.675,742910,0
2015-07-20,66.657,67.101,66.401,66.75,279066,0
2015-07-21,66.873,67.29,66.371,66.541,530500,0
2015-07-22,66.427,67.179,66.344,66.437,474604,0
2015-07-23,66.401,66.485,66.048,66.192,787630,0
2015-07-24,66.067,66.324,64.901,64.969,536195,0
2015-07-27,64.523,64.949,64.343,64.911,600425,0
2015-07-28,65.178,65.509,64.779,65.442,427670,0
2015-07-29,65.518,66.712,65.509,66.476,360804,0
2015-07-30,66.334,66.721,65.774,66.589,327581,0
2015-07-31,66.731,67.755,66.609,67.566,410585,0
2015-08-03,67.652,67.652,66.353,66.569,699264,0
2015-08-04,66.628,67.139,66.096,66.637,235087,0
2015-08-05,66.863,67.32,66.238,66.836,286765,0
2015-08-06,66.883,66.883,66.003,66.334,387975,0
2015-08-07,66.381,66.485,65.876,66.135,280017,0
2015-08-10,66.515,67.784,66.495,67.737,305538,0
2015-08-11,67.129,67.139,66.541,66.692,285335,0
2015-08-12,66.125,67.652,65.859,67.452,502342,0
2015-08-13,67.119,67.3,66.74,67.045,277589,0
2015-08-14,67.149,68.267,67.11,67.906,252805,0
2015-08-17,67.708,68.174,67.33,67.888,313870,0
2015-08-18,67.784,68.39,67.784,68.295,341294,0
2015-08-19,67.906,68.02,66.941,67.357,207349,0
2015-08-20,66.692,66.892,65.804,65.833,387066,0
2015-08-21,65.348,66.003,64.892,64.949,404046,0
2015-08-24,61.934,64.882,61.157,62.807,613214,0
2015-08-25,63.851,64.019,61.555,61.67,444544,0
2015-08-26,62.759,62.864,61.884,62.37,419549,0
2015-08-27,63.015,64.058,62.313,63.584,500021,0
2015-08-28,63.536,64.283,63.518,63.953,317984,0
2015-08-31,63.66,64.523,63.09,64.182,365445,0
2015-09-01,63.337,63.546,62.531,62.616,513521,0
2015-09-02,63.204,63.925,63.024,63.896,292567,0
2015-09-03,63.867,64.293,63.469,63.735,548957,0
2015-09-04,63.09,63.29,62.275,62.494,420499,0
2015-09-08,63.375,63.886,62.91,63.773,543158,0
2015-09-09,64.362,64.646,63.575,63.698,324522,0
2015-09-10,63.621,64.029,63.213,63.498,212455,0
2015-09-11,63.149,63.518,62.579,63.149,277274,0
2015-09-14,63.129,63.366,61.849,62.379,493270,0
2015-09-15,62.549,63.63,62.247,63.518,259871,0
2015-09-16,63.556,64.494,63.366,64.371,281807,0
2015-09-17,64.343,64.617,63.043,63.204,299051,0
2015-09-18,62.531,62.711,60.653,60.759,934862,0
2015-09-21,60.976,61.678,60.844,61.061,536723,0
2015-09-22,60.417,61.118,60.028,60.492,584819,0
2015-09-23,60.579,60.673,59.45,59.705,271789,0
2015-09-24,59.147,59.411,58.455,59.079,340243,0
2015-09-25,59.525,60.873,58.854,58.966,469540,0
2015-09-28,58.625,58.786,58.056,58.112,248492,0
2015-09-29,58.217,58.711,57.791,58.122,338233,0
2015-09-30,58.521,59.202,57.25,57.866,477767,0
2015-10-01,57.942,58.445,56.681,56.967,518898,0
2015-10-02,56.283,58.056,56.018,57.922,396978,0
2015-10-05,58.009,59.298,57.677,59.176,671945,0
2015-10-06,59.202,60.351,58.976,60.171,623523,0
2015-10-07,60.615,61.593,60.463,60.73,510464,0
2015-10-08,60.615,61.849,60.559,61.62,297207,0
2015-10-09,61.583,61.884,60.873,61.147,225384,0
2015-10-12,61.212,61.212,60.312,60.634,332830,0
2015-10-13,59.734,60.37,58.898,58.986,641874,0
2015-10-14,59.033,59.28,58.435,58.549,994136,0
2015-10-15,58.766,58.872,57.791,58.274,333593,0
2015-10-16,57.819,57.838,56.131,56.681,685537,0
2015-10-19,56.387,56.699,55.364,55.847,1064329,0
2015-10-20,55.695,56.786,55.383,56.597,703008,0
2015-10-21,56.699,56.918,55.732,55.809,473655,0
2015-10-22,56.244,57.469,55.97,56.796,820641,0
2015-10-23,56.967,57.118,56.5,56.681,651788,0
2015-10-26,56.709,56.937,56.036,56.548,1173009,0
2015-10-27,56.509,56.947,55.155,56.492,1097493,0
2015-10-28,56.483,58.539,56.131,58.415,1028517,0
2015-10-29,58.322,58.889,58.274,58.718,531765,0
2015-10-30,58.786,59.687,58.557,59.516,701464,0
2015-11-02,59.478,60.796,59.383,60.607,547671,0
2015-11-03,60.643,61.212,60.171,61.08,608442,0
2015-11-04,61.222,61.802,60.673,60.759,388115,0
2015-11-05,60.653,61.147,60.132,60.814,531025,0
2015-11-06,60.777,60.968,59.937,60.719,284006,0
2015-11-09,60.547,60.854,59.374,59.661,279009,0
2015-11-10,59.555,59.698,58.467,59.174,594200,0
2015-11-11,59.239,59.44,58.438,58.792,291862,0
2015-11-12,58.525,59.288,57.131,57.178,556696,0
2015-11-13,56.97,58.027,56.814,57.389,346546,0
2015-11-16,57.32,58.047,56.798,57.617,287045,0
2015-11-17,57.646,58.113,56.883,57.178,343822,0
2015-11-18,57.398,58.314,57.073,58.237,565915,0
2015-11-19,58.027,58.228,57.32,57.675,316795,0
2015-11-20,57.903,58.399,57.846,57.962,193913,0
2015-11-23,57.856,58.371,57.656,58.276,264728,0
2015-11-24,57.913,58.487,57.828,58.228,241892,0
2015-11-25,58.162,58.487,57.942,58.448,262632,0
2015-11-27,58.371,58.658,58.037,58.467,84122,0
2015-11-30,58.696,59.022,58.371,58.895,298358,0
2015-12-01,58.963,59.355,58.792,59.184,395056,0
2015-12-02,59.022,59.526,58.801,59.039,417702,0
2015-12-03,59.22,59.393,57.98,58.678,498671,0
2015-12-04,58.61,59.641,58.438,59.383,456441,0
2015-12-07,59.116,59.279,58.334,58.561,377450,0
2015-12-08,57.818,57.856,56.528,56.606,782228,0
2015-12-09,56.138,57.541,55.995,56.606,483469,0
2015-12-10,56.606,57.122,56.444,56.814,272482,0
2015-12-11,56.357,56.491,55.88,55.995,223349,0
2015-12-14,56.014,56.453,55.05,55.898,289086,0
2015-12-15,54.954,55.583,54.172,54.296,536162,0
2015-12-16,54.61,54.752,53.379,53.933,608133,0
2015-12-17,54.075,54.334,52.472,52.511,649514,0
2015-12-18,52.358,52.778,52.043,52.558,825930,0
2015-12-21,52.768,53.284,52.424,53.006,608030,0
2015-12-22,52.979,54.009,52.587,53.991,575587,0
2015-12-23,54.353,55.146,54.133,55.126,238120,0
2015-12-24,55.126,55.346,54.887,54.993,100761,0
2015-12-28,54.792,54.85,54.276,54.563,190951,0
2015-12-29,54.974,55.402,54.325,54.83,300696,0
2015-12-30,54.678,55.05,54.61,54.744,214091,0
2015-12-31,54.478,54.629,53.703,53.712,297386,0
2016-01-04,53.112,53.961,51.728,53.961,655851,0
2016-01-05,53.999,54.191,52.758,53.991,760229,0
2016-01-06,54.085,58.458,53.503,57.551,2680538,0
2016-01-07,56.186,58.561,56.177,57.627,1383354,0
2016-01-08,57.944,58.741,56.618,56.905,654510,0
2016-01-11,56.965,57.415,56.329,56.905,716589,0
2016-01-12,57.3,57.607,56.797,57.579,716221,0
2016-01-13,57.685,58.666,57.059,57.165,810979,0
2016-01-14,57.232,57.954,56.213,57.801,785508,0
2016-01-15,56.569,57.656,55.3,57.213,934993,0
2016-01-19,57.646,57.762,56.242,56.618,781354,0
2016-01-20,55.849,56.387,54.723,55.829,1140963,0
2016-01-21,55.723,57.069,55.666,56.291,833924,0
2016-01-22,57.232,58.414,56.67,58.05,629175,0
2016-01-25,57.722,58.03,56.252,56.483,422004,0
2016-01-26,56.828,59.097,56.675,59.03,440432,0
2016-01-27,58.944,59.848,58.266,58.781,713733,0
2016-01-28,59.521,60.126,59.059,60.098,684718,0
2016-01-29,60.155,62.741,60.021,62.309,911791,0
2016-02-01,62.003,63.27,60.857,63.096,865993,0
2016-02-02,62.666,62.721,60.857,60.905,782109,0
2016-02-03,61.204,62.502,60.445,62.012,1020909,0
2016-02-04,61.963,64.645,61.894,63.203,5589901,0
2016-02-05,63.165,63.511,62.136,63.068,1471897,0
2016-02-08,62.761,63.501,61.774,63.309,1035141,0
2016-02-09,62.721,64.76,62.502,64.406,829860,0
2016-02-10,64.76,65.086,62.933,63.096,851682,0
2016-02-11,61.809,63.367,61.809,62.568,686083,0
2016-02-12,63.136,64.471,63.077,64.308,613519,0
2016-02-16,64.904,65.684,63.992,65.568,614105,0
2016-02-17,66.269,67.52,65.904,66.78,1022742,0
2016-02-18,66.972,67.115,66.126,66.721,485618,0
2016-02-19,66.26,66.721,65.463,66.721,363537,0
2016-02-22,67.596,68.125,66.309,66.683,519000,0
2016-02-23,66.75,66.923,65.433,65.77,540511,0
2016-02-24,65.328,66.25,64.03,66.192,606538,0
2016-02-25,66.26,66.86,65.319,66.828,559428,0
2016-02-26,67.193,67.587,66.501,67.471,560043,0
2016-02-29,67.414,67.923,66.453,66.894,465632,0
2016-03-01,67.596,69.012,66.894,68.376,513321,0
2016-03-02,68.414,68.711,67.081,67.702,700387,0
2016-03-03,67.875,68.259,67.106,67.568,628556,0
2016-03-04,67.559,67.923,65.701,67.625,1077452,0
2016-03-07,67.712,68.002,66.77,67.982,604978,0
2016-03-08,67.288,68.175,66.501,67.942,402088,0
2016-03-09,68.221,69.74,68.062,68.79,469530,0
2016-03-10,68.78,68.888,66.875,68.259,371478,0
2016-03-11,68.74,69.491,67.02,69.347,368407,0
2016-03-14,69.155,69.607,68.461,69.174,343993,0
2016-03-15,68.645,69.146,67.029,68.692,586062,0
2016-03-16,68.654,69.715,68.376,69.414,428601,0
2016-03-17,69.404,71.519,69.404,71.268,324525,0
2016-03-18,71.298,72.115,71.038,71.923,492271,0
2016-03-21,71.809,72.076,70.759,71.992,283572,0
2016-03-22,71.385,72.011,71.258,71.519,363867,0
2016-03-23,71.404,72.239,70.557,71.933,461430,0
2016-03-24,71.308,71.759,71.175,71.692,614920,0
2016-03-28,71.864,72.125,70.384,71.423,319281,0
2016-03-29,71.298,72.394,70.759,72.364,335985,0
2016-03-30,72.79,73.626,72.414,73.239,386409,0
2016-03-31,73.364,73.374,72.635,73.364,410686,0
2016-04-01,72.933,74.01,71.883,73.74,708886,0
2016-04-04,73.567,73.735,71.952,72.537,708950,0
2016-04-05,72.338,72.355,70.211,71.471,1288582,0
2016-04-06,68.259,70.992,67.722,70.346,1298966,0
2016-04-07,70.183,72.183,69.923,71.115,1356347,0
2016-04-08,71.928,73.408,71.387,72.904,638707,0
2016-04-11,73.495,74.83,73.149,73.398,654622,0
2016-04-12,73.002,73.01,71.695,72.131,796670,0
2016-04-13,72.992,73.199,72.102,73.02,421985,0
2016-04-14,73.495,73.495,71.763,72.246,518972,0
2016-04-15,72.072,72.924,71.859,72.382,534318,0
2016-04-18,72.208,73.137,72.111,72.894,591692,0
2016-04-19,73.058,73.736,72.75,73.475,804464,0
2016-04-20,73.552,73.979,72.536,73.137,482729,0
2016-04-21,73.058,73.58,72.092,72.208,415233,0
2016-04-22,72.352,73.378,71.841,72.974,289734,0
2016-04-25,72.71,73.339,72.509,73.339,450189,0
2016-04-26,73.321,74.307,72.634,74.017,398764,0
2016-04-27,74.044,75.216,73.795,75.177,327942,0
2016-04-28,74.955,75.767,74.22,75.196,597929,0
2016-04-29,74.895,75.234,74.133,74.945,559874,0
2016-05-02,74.731,75.514,73.038,74.365,813081,0
2016-05-03,73.676,74.247,72.809,73.88,393383,0
2016-05-04,73.495,73.815,71.773,71.937,822571,0
2016-05-05,72.626,73.855,71.977,72.75,589082,0
2016-05-06,72.372,73.339,71.996,73.184,373639,0
2016-05-09,72.982,73.542,72.489,73.002,417824,0
2016-05-10,73.128,73.815,72.859,73.446,291454,0
2016-05-11,73.233,73.292,72.198,72.76,521743,0
2016-05-12,72.818,73.01,72.033,72.335,582498,0
2016-05-13,72.171,72.431,71.011,71.299,241739,0
2016-05-16,71.724,72.516,71.55,71.898,355725,0
2016-05-17,71.754,72.218,70.283,70.679,438276,0
2016-05-18,70.487,70.642,68.689,69.732,487263,0
2016-05-19,69.336,70.041,68.766,69.578,370948,0
2016-05-20,69.866,70.787,69.5,70.4,319075,0
2016-05-23,70.303,71.763,69.792,71.279,573579,0
2016-05-24,71.387,72.459,71.387,72.171,320381,0
2016-05-25,70.699,71.483,70.013,71.299,616218,0
2016-05-26,71.269,71.957,71.269,71.773,288251,0
2016-05-27,71.947,72.72,71.841,72.606,346096,0
2016-05-31,72.576,73.224,71.868,72.479,465471,0
2016-06-01,72.335,73.358,71.763,73.339,395057,0
2016-06-02,72.992,73.475,72.315,73.166,405030,0
2016-06-03,72.982,72.982,71.714,72.315,393389,0
2016-06-06,72.092,72.536,71.135,72.325,533853,0
2016-06-07,72.218,72.499,71.714,72.218,358944,0
2016-06-08,72.507,73.485,72.042,72.904,369013,0
2016-06-09,72.662,73.098,71.987,72.78,316356,0
2016-06-10,72.431,72.507,70.216,70.564,550041,0
2016-06-13,70.254,70.574,69.094,69.518,652350,0
2016-06-14,69.462,69.975,68.824,69.811,419851,0
2016-06-15,69.782,70.303,69.414,69.608,468735,0
2016-06-16,69.443,70.584,68.824,70.497,393332,0
2016-06-17,69.655,71.047,68.669,70.013,667287,0
2016-06-20,70.853,71.868,70.38,70.439,429836,0
2016-06-21,70.225,70.603,69.336,69.462,518301,0
2016-06-22,69.598,69.926,69.229,69.618,619393,0
2016-06-23,70.37,70.807,70.013,70.535,349471,0
2016-06-24,68.243,68.89,67.295,67.412,736425,0
2016-06-27,66.734,67.218,65.507,67.092,803591,0
2016-06-28,67.855,69.04,66.493,66.967,644054,0
2016-06-29,67.605,68.04,66.59,67.275,721954,0
2016-06-30,67.247,68.612,67.007,68.233,660662,0
2016-07-01,68.098,69.163,68.098,69.009,420026,0
2016-07-05,68.592,68.612,67.455,68.465,1078457,0
2016-07-06,67.691,71.001,67.691,70.12,1329251,0
2016-07-07,70.777,71.56,69.792,71.425,1532344,0
2016-07-08,71.97,72.798,70.842,70.88,918114,0
2016-07-11,70.948,71.463,70.676,70.685,860580,0
2016-07-12,70.033,71.064,69.47,70.803,1050398,0
2016-07-13,70.754,70.918,70.141,70.549,366739,0
2016-07-14,70.86,71.581,70.656,71.153,942280,0
2016-07-15,71.629,72.066,70.948,71.008,672337,0
2016-07-18,71.008,71.396,70.749,70.754,467876,0
2016-07-19,70.461,70.783,69.762,69.957,494253,0
2016-07-20,69.937,70.549,69.712,70.141,221702,0
2016-07-21,70.082,70.394,69.692,69.821,750812,0
2016-07-22,69.802,70.023,69.494,69.752,442994,0
2016-07-25,69.597,69.937,69.48,69.587,431495,0
2016-07-26,69.636,70.199,69.537,69.782,393406,0
2016-07-27,69.821,70.19,69.522,69.782,607537,0
2016-07-28,69.702,70.092,69.692,69.917,412416,0
2016-07-29,69.692,70.122,69.041,69.867,529130,0
2016-08-01,69.762,70.296,69.577,70.082,795753,0
2016-08-02,70.092,70.219,69.626,69.907,1163682,0
2016-08-03,69.907,70.336,69.712,70.238,830645,0
2016-08-04,70.501,70.763,70.199,70.247,863479,0
2016-08-05,70.52,70.958,70.369,70.86,514250,0
2016-08-08,71.103,71.163,70.461,70.579,392454,0
2016-08-09,70.569,70.599,70.141,70.491,614173,0
2016-08-10,70.424,71.103,70.424,70.666,536916,0
2016-08-11,71.064,71.726,70.793,71.425,732902,0
2016-08-12,71.367,71.639,71.055,71.493,1031823,0
2016-08-15,71.765,72.193,71.278,71.795,625071,0
2016-08-16,71.746,71.891,71.202,71.222,369760,0
2016-08-17,71.017,71.308,70.646,71.248,545657,0
2016-08-18,71.318,72.01,71.103,72.01,372312,0
2016-08-19,71.308,72.037,70.918,71.871,526092,0
2016-08-22,71.551,72.086,71.338,71.921,253717,0
2016-08-23,72.019,72.568,71.581,71.59,251800,0
2016-08-24,71.532,71.921,71.248,71.561,320872,0
2016-08-25,71.357,72.213,71.202,71.639,371665,0
2016-08-26,71.542,72.348,71.239,71.678,255812,0
2016-08-29,71.726,72.33,71.629,72.027,182416,0
2016-08-30,72.145,72.203,71.862,72,208816,0
2016-08-31,71.815,71.83,70.763,71.045,388028,0
2016-09-01,71.202,71.571,69.792,71.503,1009724,0
2016-09-02,71.852,72.183,71.775,72.145,272050,0
2016-09-06,72.358,72.563,71.551,71.707,518896,0
2016-09-07,70.316,70.998,70.006,70.86,533440,0
2016-09-08,70.889,71.815,70.813,71.746,407215,0
2016-09-09,71.103,71.298,70.151,70.161,480504,0
2016-09-12,69.917,70.948,69.664,70.773,520345,0
2016-09-13,70.481,71.453,70.228,70.306,407001,0
2016-09-14,70.404,71.463,70.404,70.783,540708,0
2016-09-15,70.637,71.308,70.491,71.298,324993,0
2016-09-16,71.055,71.333,69.372,69.537,781436,0
2016-09-19,69.887,70.909,69.333,69.927,489753,0
2016-09-20,70.433,70.637,68.79,68.8,570226,0
2016-09-21,68.915,69.441,68.662,69.421,283624,0
2016-09-22,70.033,71.113,69.802,70.958,705135,0
2016-09-23,70.501,70.948,69.996,70.033,550508,0
2016-09-26,69.636,70.112,69.421,69.48,390907,0
2016-09-27,69.169,69.802,69.14,69.597,401273,0
2016-09-28,69.821,70.296,69.412,70.18,511090,0
2016-09-29,70.19,70.722,69.762,70.384,565303,0
2016-09-30,70.695,71.805,70.608,71.406,377886,0
2016-10-03,71.222,71.98,70.958,71.473,337121,0
2016-10-04,71.532,71.825,70.52,70.86,387905,0
2016-10-05,71.298,72.261,71.113,72.076,390933,0
2016-10-06,71.716,72.873,71.248,72.863,359118,0
2016-10-07,72.583,72.688,72.019,72.513,545442,0
2016-10-10,72.798,73.118,72.664,72.943,469833,0
2016-10-11,72.455,73.01,70.948,71.328,775929,0
2016-10-12,71.308,71.852,70.958,71.639,309250,0
2016-10-13,71.415,71.6,70.734,71.212,393867,0
2016-10-14,71.425,71.678,70.842,70.889,336039,0
2016-10-17,70.763,71.074,70.627,70.734,400652,0
2016-10-18,70.978,71.131,69.041,69.1,975248,0
2016-10-19,69.226,70.247,68.9,69.811,496777,0
2016-10-20,69.742,70.52,69.633,70.023,461520,0
2016-10-21,69.587,70.082,69.12,69.517,262508,0
2016-10-24,70.286,70.321,69.265,69.646,359368,0
2016-10-25,69.607,69.722,68.05,68.555,732941,0
2016-10-26,68.38,69.654,68.098,69.382,883575,0
2016-10-27,69.48,69.646,68.177,68.361,735292,0
2016-10-28,68.507,69.702,68.167,69.587,568517,0
2016-10-31,69.792,71.248,69.517,70.813,850993,0
2016-11-01,71.697,73.253,70.627,70.832,1523976,0
2016-11-02,70.336,71.318,69.887,69.937,692953,0
2016-11-03,70.092,70.511,69.48,69.857,499188,0
2016-11-04,69.772,72.3,69.772,71.503,997998,0
2016-11-07,72.193,73.624,71.775,73.575,749712,0
2016-11-08,73.38,74.848,72.963,74.04,492773,0
2016-11-09,73.36,78.779,73.36,78.282,1020789,0
2016-11-10,78.664,81.628,78.214,81.245,1703878,0
2016-11-11,81.188,81.657,80.307,80.777,1508739,0
2016-11-14,81.119,81.805,80.747,81.795,2229587,0
2016-11-15,81.667,82.008,80.659,81.295,945088,0
2016-11-16,81.226,82.028,80.943,81.647,973777,0
2016-11-17,81.579,82.626,81.544,82.43,1286334,0
2016-11-18,82.654,82.831,82.087,82.44,558504,0
2016-11-21,84.248,85.1,82.939,84.894,1244211,0
2016-11-22,85.15,85.666,84.864,85.09,839443,0
2016-11-23,85.227,86.664,84.689,86.606,1628620,0
2016-11-25,86.518,87.38,86.441,87.311,248261,0
2016-11-28,87.155,87.8,86.362,86.469,956200,0
2016-11-29,86.215,87.223,86.215,86.87,849059,0
2016-11-30,87.467,88.034,86.664,87.389,735037,0
2016-12-01,88.034,88.25,87.428,87.907,794939,0
2016-12-02,88.005,89.032,87.863,88.885,543747,0
2016-12-05,89.248,90.675,88.841,89.022,958858,0
2016-12-06,88.739,89.991,88.23,89.972,696752,0
2016-12-07,89.942,91.556,89.8,90.813,730064,0
2016-12-08,90.803,91.497,90.069,91.233,450344,0
2016-12-09,91.692,91.717,91.066,91.399,341754,0
2016-12-12,91.389,91.682,90.402,90.989,382935,0
2016-12-13,91.106,91.645,89.775,90.441,567609,0
2016-12-14,90.431,90.832,89.297,89.404,441079,0
2016-12-15,89.501,90.392,89.042,90.02,411489,0
2016-12-16,90.03,90.675,89.649,90.226,1445329,0
2016-12-19,89.6,90.705,89.6,90.685,330174,0
2016-12-20,91.028,92.045,90.882,91.742,295268,0
2016-12-21,91.888,92.358,91.526,91.605,256707,0
2016-12-22,91.625,92.094,91.136,91.801,473285,0
2016-12-23,91.692,92.084,91.282,91.663,515996,0
2016-12-27,92.074,92.72,91.086,92.661,206380,0
2016-12-28,92.926,93.023,91.272,91.546,269625,0
2016-12-29,91.712,92.27,90.667,91.302,271096,0
2016-12-30,91.595,91.595,90.304,90.373,309738,0
2017-01-03,90.734,91.888,89.454,90.402,892990,0
2017-01-04,90.607,92.035,90.441,91.399,481412,0
2017-01-05,91.331,91.918,89.658,90.158,668427,0
2017-01-06,90.216,91.238,89.361,90.432,359716,0
2017-01-09,90.432,90.747,89.016,89.371,447865,0
2017-01-10,89.44,90.599,89.096,90.599,754054,0
2017-01-11,92.556,99.115,92.556,97.746,1986460,0
2017-01-12,98.177,99.025,96.182,97.933,1558501,0
2017-01-13,97.805,98.09,96.556,97.147,714403,0
2017-01-17,97.933,97.933,96.704,97.333,644617,0
2017-01-18,97.588,99.82,97.087,99.055,915794,0
2017-01-19,99.294,99.81,98.04,98.348,679926,0
2017-01-20,98.566,99.59,97.824,99.035,653666,0
2017-01-23,98.319,99.194,98.149,99.145,622635,0
2017-01-24,99.095,100.48,98.764,100.43,383918,0
2017-01-25,100.42,101.71,100.37,101.21,376727,0
2017-01-26,101.81,102.47,101,101.86,404951,0
2017-01-27,101.86,101.86,100.7,101.67,347684,0
2017-01-30,100.71,102.1,100.37,101.7,964229,0
2017-01-31,101.7,102.37,99.78,100.42,1081808,0
2017-02-01,100.78,101.08,99.284,100.05,586784,0
2017-02-02,99.483,100.08,98.704,99.77,522199,0
2017-02-03,99.92,101.17,99.304,101.08,454402,0
2017-02-06,100.63,102.51,100.43,101.9,612170,0
2017-02-07,101.86,102.25,101.55,101.69,370550,0
2017-02-08,101.71,101.71,100.69,101.49,309322,0
2017-02-09,101.53,102.47,101.53,102.3,334095,0
2017-02-10,102.66,102.99,102.23,102.66,206226,0
2017-02-13,102.9,103.19,102.47,102.56,278853,0
2017-02-14,102.5,103.06,101.92,102.8,343323,0
2017-02-15,102.8,102.94,102.35,102.54,282578,0
2017-02-16,102.59,102.81,101.83,102.81,209914,0
2017-02-17,102.7,102.85,102.15,102.78,383284,0
2017-02-21,102.85,103.87,102.75,103.71,245619,0
2017-02-22,103.43,103.7,103.03,103.28,381244,0
2017-02-23,103.9,103.9,100.46,100.8,823218,0
2017-02-24,99.83,100.51,97.765,100.37,435312,0
2017-02-27,100.57,100.88,99.88,100.12,703886,0
2017-02-28,99.85,100.47,98.596,98.872,720099,0
2017-03-01,99.87,102.08,99.79,101.89,594296,0
2017-03-02,101.61,101.61,100.99,101.24,477093,0
2017-03-03,101.29,102.79,101.03,102.56,334644,0
2017-03-06,102.21,103.5,101.93,103.24,365783,0
2017-03-07,102.75,103.09,101.62,101.65,378069,0
2017-03-08,101.94,102.68,101.05,101.64,331146,0
2017-03-09,101.76,102.04,99.194,99.61,416078,0
2017-03-10,100.38,100.84,99.443,100.34,451619,0
2017-03-13,100.33,101.15,100.33,101.09,209517,0
2017-03-14,100.55,100.7,98.966,99.304,405189,0
2017-03-15,100.03,100.72,98.956,100.62,1062696,0
2017-03-16,100.63,100.96,99.59,99.6,534930,0
2017-03-17,99.77,100.66,99.363,100.31,629681,0
2017-03-20,100.37,100.5,99.53,100.28,298637,0
2017-03-21,100.59,101.35,98.606,98.976,398691,0
2017-03-22,99.005,99.66,98.418,99.254,314374,0
2017-03-23,99.323,99.71,98.654,98.774,939643,0
2017-03-24,99.045,99.61,98.319,98.704,312539,0
2017-03-27,97.323,97.765,96.114,97.451,399665,0
2017-03-28,97.401,98.882,96.988,98.636,324554,0
2017-03-29,99.095,101.11,98.14,100.66,1227043,0
2017-03-30,100.38,100.98,99.443,100.71,476612,0
2017-03-31,100.43,101.5,100.22,101,317091,0
2017-04-03,101.05,101.8,100.1,101.19,602326,0
2017-04-04,101.07,101.62,100.63,101.26,395725,0
2017-04-05,101.66,102.8,100.74,100.91,755836,0
2017-04-06,100.66,101.49,94.216,94.688,2122209,0
2017-04-07,94.413,95.376,93.499,93.902,1321521,0
2017-04-10,93.971,94.669,92.634,92.713,699919,0
2017-04-11,92.388,92.782,90.422,92.349,865097,0
2017-04-12,91.514,91.779,89.312,89.675,990152,0
2017-04-13,89.675,90.066,88.135,88.145,928966,0
2017-04-17,88.303,88.737,87.907,88.332,615107,0
2017-04-18,86.663,87.502,84.074,84.934,1528788,0
2017-04-19,86.88,88.737,86.248,87.374,1573740,0
2017-04-20,87.739,88.697,87.295,87.542,765685,0
2017-04-21,87.897,88.797,86.9,88.471,597056,0
2017-04-24,90.001,90.367,89.409,89.962,998883,0
2017-04-25,90.565,91.73,90.357,90.841,1001036,0
2017-04-26,90.762,91.335,90.644,90.851,910613,0
2017-04-27,91.266,91.266,90.239,90.525,603207,0
2017-04-28,90.772,90.772,88.391,88.441,655297,0
2017-05-01,89.013,89.013,86.944,87.858,670779,0
2017-05-02,87.522,88.263,87.443,88.263,455417,0
2017-05-03,88.016,88.569,87.552,88.381,364002,0
2017-05-04,89.329,89.705,87.769,88.313,472131,0
2017-05-05,88.649,89.369,87.71,88.5,349757,0
2017-05-08,88.569,88.569,87.285,87.977,427083,0
2017-05-09,88.105,88.579,87.809,88.481,351165,0
2017-05-10,88.697,89.607,88.095,89.281,496116,0
2017-05-11,88.865,89.001,86.979,87.552,527701,0
2017-05-12,87.236,87.344,86.45,86.771,272973,0
2017-05-15,87.087,87.532,86.628,87.384,393513,0
2017-05-16,87.769,87.769,85.32,85.458,830994,0
2017-05-17,84.361,84.687,81.18,81.2,1311880,0
2017-05-18,80.923,83.136,80.587,82.741,935402,0
2017-05-19,83.314,85.358,82.751,84.519,1024285,0
2017-05-22,84.766,85.438,84.42,85.122,327637,0
2017-05-23,85.22,85.556,83.996,84.677,329238,0
2017-05-24,84.677,84.914,83.936,84.312,373684,0
2017-05-25,84.519,84.796,83.897,83.936,233442,0
2017-05-26,83.926,84.558,83.423,84.44,184778,0
2017-05-30,84.065,84.845,82.899,82.899,319623,0
2017-05-31,82.83,83.299,81.373,82.919,347779,0
2017-06-01,83.215,84.746,82.662,84.262,343894,0
2017-06-02,85.646,86.91,84.302,85.162,504746,0
2017-06-05,85.022,85.348,84.302,85.022,304319,0
2017-06-06,84.232,84.247,81.665,81.803,717230,0
2017-06-07,81.931,82.365,81.022,81.151,473350,0
2017-06-08,81.151,83.324,80.578,83.047,431944,0
2017-06-09,83.393,84.154,82.652,83.017,476694,0
2017-06-12,82.751,84.104,82.177,82.643,398461,0
2017-06-13,82.998,83.126,82.129,82.593,320967,0
2017-06-14,82.553,82.849,81.565,82.741,396345,0
2017-06-15,82.335,83.433,82.207,82.603,256185,0
2017-06-16,82.701,84.41,82.701,84.322,514151,0
2017-06-19,85.032,85.358,84.47,84.934,482036,0
2017-06-20,84.312,84.49,82.909,82.978,506927,0
2017-06-21,83.077,83.62,82.079,82.326,286958,0
2017-06-22,82.395,83.729,82.089,83.383,302829,0
2017-06-23,83.383,84.332,83.047,83.699,599047,0
2017-06-26,83.719,84.262,82.839,84.074,870008,0
2017-06-27,84.381,84.381,82.959,83.324,300121,0
2017-06-28,83.907,84.796,83.62,84.568,283786,0
2017-06-29,84.874,84.939,83.324,83.867,308354,0
2017-06-30,84.193,85.408,83.976,84.914,348376,0
2017-07-03,85.606,87.374,84.934,86.89,219424,0
2017-07-05,86.613,87.334,86.129,87.087,381523,0
2017-07-06,87.443,88.481,86.89,87.107,947116,0
2017-07-07,87.226,88.174,86.76,87.957,365881,0
2017-07-10,87.819,88.016,86.47,87.186,552130,0
2017-07-11,86.663,86.929,84.934,85.981,1305858,0
2017-07-12,78.918,81.497,70.205,73.87,7151421,0
2017-07-13,73.613,74.729,71.144,71.312,2782287,0
2017-07-14,71.496,73.389,71.461,73.22,1477427,0
2017-07-17,73.091,74.393,72.862,73.866,1078047,0
2017-07-18,73.717,74.155,72.693,73.25,1051448,0
2017-07-19,73.568,73.568,71.113,71.342,1886938,0
2017-07-20,71.829,71.978,70.646,70.894,1460687,0
2017-07-21,70.676,70.755,69.672,70.377,724714,0
2017-07-24,70.377,71.252,70.377,70.745,509992,0
2017-07-25,71.232,72.206,69.97,71.908,1327487,0
2017-07-26,72.017,72.435,71.456,72.047,835535,0
2017-07-27,72.316,72.316,70.944,71.829,1118307,0
2017-07-28,71.858,72.117,71.282,71.868,433861,0
2017-07-31,72.037,72.037,70.457,70.785,603806,0
2017-08-01,70.984,71.028,69.92,70.536,599410,0
2017-08-02,70.318,70.516,68.916,70.059,724937,0
2017-08-03,70.019,70.278,69.483,70.069,499179,0
2017-08-04,69.304,70.874,69.304,70.526,671776,0
2017-08-07,70.685,70.685,69.691,69.89,430900,0
2017-08-08,70.586,70.586,69.194,69.701,524677,0
2017-08-09,69.602,70.417,69.035,70.218,746881,0
2017-08-10,69.97,70.208,69.085,69.095,520155,0
2017-08-11,68.021,69.91,68.021,69.314,310292,0
2017-08-14,69.93,70.437,69.87,70.069,297008,0
2017-08-15,70.427,70.427,69.572,69.572,312777,0
2017-08-16,69.761,70.01,68.618,69.105,488874,0
2017-08-17,69.045,69.214,67.415,67.435,388639,0
2017-08-18,67.336,67.534,66.491,66.878,730368,0
2017-08-21,66.849,66.849,65.029,65.228,996866,0
2017-08-22,65.497,67.117,65.119,66.779,879191,0
2017-08-23,66.371,66.868,66.048,66.6,414549,0
2017-08-24,66.908,66.908,66.342,66.61,333738,0
2017-08-25,66.918,67.594,66.501,67.047,688961,0
2017-08-28,67.236,67.544,66.351,66.66,773794,0
2017-08-29,66.361,66.898,65.765,65.984,429190,0
2017-08-30,65.874,67.365,65.725,66.819,549018,0
2017-08-31,67.266,68.588,66.754,68.469,754350,0
2017-09-01,68.707,68.926,68.161,68.747,374443,0
2017-09-05,68.687,69.175,68.538,69.085,500595,0
2017-09-06,69.443,70.566,68.936,68.976,486090,0
2017-09-07,69.175,69.175,67.524,68.399,298360,0
2017-09-08,68.27,69.483,67.862,69.214,436492,0
2017-09-11,69.582,70.038,69.582,69.701,319725,0
2017-09-12,70.029,70.914,69.88,70.755,305516,0
2017-09-13,70.685,71.262,70.457,71.133,273736,0
2017-09-14,71.113,72.067,70.84,71.66,425175,0
2017-09-15,71.789,71.928,71.252,71.57,524843,0
2017-09-18,71.65,72.336,71.63,71.988,289142,0
2017-09-19,72.037,72.465,71.739,72.266,478848,0
2017-09-20,72.455,73.26,72.336,72.892,444586,0
2017-09-21,72.952,73.797,72.534,73.29,447697,0
2017-09-22,73.31,73.608,73.021,73.359,363655,0
2017-09-25,73.161,74.343,73.071,73.946,758614,0
2017-09-26,74.234,75.298,74.025,75.049,425718,0
2017-09-27,75.099,75.357,73.856,74.9,518016,0
2017-09-28,74.831,75.238,73.976,74.463,404737,0
2017-09-29,74.373,75.894,74.294,75.119,603429,0
2017-10-02,74.87,75.367,74.204,75.178,455512,0
2017-10-03,75.507,75.785,75.169,75.367,446833,0
2017-10-04,75.377,75.795,73.926,74.135,560366,0
2017-10-05,74.363,75.536,74.314,75.487,473150,0
2017-10-06,75.079,76.272,74.691,75.616,556457,0
2017-10-09,76.093,76.182,75.169,75.258,347584,0
2017-10-10,75.735,75.83,74.324,74.761,467326,0
2017-10-11,73.578,74.085,72.077,73.996,614307,0
2017-10-12,73.886,75.586,73.886,75.258,490659,0
2017-10-13,75.606,76.928,75.487,75.815,681751,0
2017-10-16,75.844,75.909,74.96,75.119,469989,0
2017-10-17,75.507,78.757,75.507,78.459,1297105,0
2017-10-18,78.528,79.443,78.071,78.26,587374,0
2017-10-19,78.18,78.568,77.693,77.912,432031,0
2017-10-20,78.339,79.254,78.26,79.125,402403,0
2017-10-23,79.125,79.97,78.558,79.701,609194,0
2017-10-24,79.771,80.666,76.824,77.057,852379,0
2017-10-25,76.471,77.634,75.208,76.222,506132,0
2017-10-26,76.421,78.161,76.222,78.051,463315,0
2017-10-27,77.922,78.061,76.143,78.061,530991,0
2017-10-30,77.982,79.632,77.316,79.025,980378,0
2017-10-31,83.131,84.493,80.487,82.405,967226,0
2017-11-01,83.499,83.836,79.801,80.318,798585,0
2017-11-02,80.516,82.554,80.457,81.838,910887,0
2017-11-03,81.779,82.554,81.153,81.471,279245,0
2017-11-06,81.481,82.405,81.153,81.421,269910,0
2017-11-07,81.57,81.59,80.984,81.222,333181,0
2017-11-08,81.013,81.759,80.675,80.974,272284,0
2017-11-09,80.347,80.974,78.777,79.493,599509,0
2017-11-10,79.592,81.292,78.976,79.92,540035,0
