Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,51.387,52.905,51.252,52.655,1538045,0
2005-02-28,52.828,52.886,51.868,52.107,894633,0
2005-03-01,52.348,52.415,50.714,51.176,1482865,0
2005-03-02,50.331,51.1,49.659,50.811,995829,0
2005-03-03,51.051,51.791,50.945,51.397,758038,0
2005-03-04,52.203,52.963,52.203,52.684,1004367,0
2005-03-07,53.307,53.452,52.539,52.664,1319930,0
2005-03-08,52.78,52.78,51.57,51.742,1717117,0
2005-03-09,50.906,51.338,50.406,50.493,1178650,0
2005-03-10,50.138,50.225,49.321,49.58,1354807,0
2005-03-11,50.906,51.503,50.465,50.763,1296193,0
2005-03-14,50.906,50.906,49.58,50.234,1360638,0
2005-03-15,49.946,50.426,49.6,49.755,601974,0
2005-03-16,49.755,49.87,48.611,48.987,882869,0
2005-03-17,49.428,50.186,49.13,50.158,667564,0
2005-03-18,50.158,50.206,49.706,49.831,398019,0
2005-03-21,50.455,50.782,49.706,49.985,536384,0
2005-03-22,50.311,50.714,49.563,49.61,772094,0
2005-03-23,49.024,49.418,47.766,47.938,1090050,0
2005-03-24,48.198,48.591,47.669,47.757,820193,0
2005-03-28,48.14,48.332,47.325,47.555,724826,0
2005-03-29,47.056,47.248,45.202,45.653,1699210,0
2005-03-30,45.481,46.891,45.481,46.864,852053,0
2005-03-31,47.305,47.977,47.169,47.41,831958,0
2005-04-01,48.016,48.188,47.564,47.737,665796,0
2005-04-04,47.498,47.506,46.393,46.498,1446947,0
2005-04-05,47.305,47.353,46.662,46.969,987293,0
2005-04-06,46.921,47.603,46.728,47.017,676206,0
2005-04-07,47.353,47.64,47.113,47.555,424776,0
2005-04-08,47.727,47.786,46.383,46.488,1223626,0
2005-04-11,46.854,46.854,46.027,46.115,763973,0
2005-04-12,46.777,47.535,45.634,47.065,1626123,0
2005-04-13,47.449,47.449,45.527,45.73,1473496,0
2005-04-14,44.952,44.962,44.087,44.433,1348562,0
2005-04-15,44.202,44.491,43.462,43.78,1755847,0
2005-04-18,42.906,44.27,42.647,44.002,1145854,0
2005-04-19,44.251,45.001,44.202,44.741,903691,0
2005-04-20,44.855,44.904,44.02,44.087,512542,0
2005-04-21,44.374,45.49,44.374,45.375,511190,0
2005-04-22,45.173,45.183,44.289,44.53,437166,0
2005-04-25,44.624,45.25,44.567,45.124,463818,0
2005-04-26,45.576,45.969,44.682,45.028,1078911,0
2005-04-27,44.374,44.374,43.232,43.923,1253507,0
2005-04-28,43.703,43.848,42.54,42.722,1536066,0
2005-04-29,43.223,43.828,42.762,43.732,458925,0
2005-05-02,44.002,44.404,43.77,44.289,649242,0
2005-05-03,43.78,44.221,43.472,43.559,462361,0
2005-05-04,44.192,45.604,44.192,45.527,586150,0
2005-05-05,45.527,46.191,45.413,45.614,929511,0
2005-05-06,45.672,46.065,45.537,45.758,456634,0
2005-05-09,44.663,45.481,44.559,45.173,909105,0
2005-05-10,45.046,45.056,43.943,44.106,533677,0
2005-05-11,43.838,44.115,43.511,44.115,496612,0
2005-05-12,43.799,43.809,42.388,42.722,1322429,0
2005-05-13,42.569,43.021,41.407,42.223,1920656,0
2005-05-16,41.83,42.426,41.427,42.408,760537,0
2005-05-17,42.07,42.33,41.678,42.301,869959,0
2005-05-18,42.07,44.135,42.07,43.809,1550747,0
2005-05-19,44.135,44.135,43.33,43.654,452886,0
2005-05-20,43.654,44.079,43.443,43.848,424255,0
2005-05-23,43.394,43.799,43.252,43.559,740859,0
2005-05-24,43.271,43.541,43.183,43.424,550751,0
2005-05-25,42.934,42.934,41.927,42.032,1245490,0
2005-05-26,42.408,43.001,42.378,42.849,689221,0
2005-05-27,43.367,43.414,42.849,43.03,693905,0
2005-05-31,43.098,43.462,42.888,43.146,1004575,0
2005-06-01,43.128,44.634,42.934,44.634,838517,0
2005-06-02,44.04,44.05,43.472,43.644,726805,0
2005-06-03,44.02,44.135,43.434,43.482,488806,0
2005-06-06,43.751,43.992,43.128,43.367,448410,0
2005-06-07,43.271,43.635,42.888,43.174,574801,0
2005-06-08,43.078,43.394,42.512,42.647,511919,0
2005-06-09,42.934,42.934,42.213,42.417,1040285,0
2005-06-10,42.454,42.915,42.435,42.915,463506,0
2005-06-13,42.791,43.04,42.56,42.982,441436,0
2005-06-14,43.078,43.452,42.973,43.377,539196,0
2005-06-15,43.414,44.145,43.232,43.972,703482,0
2005-06-16,44.145,44.76,43.953,44.712,919725,0
2005-06-17,44.952,45.046,44.471,44.615,661109,0
2005-06-20,44.28,44.289,43.713,43.79,445703,0
2005-06-21,43.32,43.434,43.03,43.108,577819,0
2005-06-22,43.271,43.608,42.982,43.128,542735,0
2005-06-23,43.128,43.128,42.166,42.213,1532735,0
2005-06-24,42.196,42.408,41.974,42.022,680787,0
2005-06-27,42.166,42.732,42.07,42.694,582610,0
2005-06-28,42.839,43.703,42.791,43.385,822171,0
2005-06-29,42.55,42.829,42.261,42.349,661839,0
2005-06-30,42.742,42.742,42.213,42.233,504525,0
2005-07-01,42.261,42.627,42.261,42.463,424359,0
2005-07-05,42.261,42.408,42.07,42.378,484954,0
2005-07-06,42.647,43.349,42.55,43.078,559185,0
2005-07-07,42.839,42.982,42.483,42.849,445390,0
2005-07-08,42.953,43.943,42.694,43.664,1284011,0
2005-07-11,43.943,44.924,43.943,44.894,808533,0
2005-07-12,45.385,46.576,45.056,46.133,1061628,0
2005-07-13,46.344,46.488,46.133,46.172,919412,0
2005-07-14,46.728,47.468,46.344,46.498,1041742,0
2005-07-15,46.498,46.498,45.863,46.286,462465,0
2005-07-18,46.046,46.248,45.634,45.942,492344,0
2005-07-19,45.988,46.671,45.749,46.344,891614,0
2005-07-20,46.105,46.969,46.075,46.959,1070164,0
2005-07-21,47.16,47.91,46.815,47.881,877456,0
2005-07-22,47.881,48.16,47.796,47.938,533052,0
2005-07-25,48.025,48.208,47.16,47.439,668711,0
2005-07-26,47.305,47.806,46.874,47.545,514832,0
2005-07-27,47.353,47.353,46.633,47.256,479019,0
2005-07-28,47.305,47.968,47.286,47.833,545962,0
2005-07-29,48.064,48.304,47.727,47.928,436437,0
2005-08-01,48.025,48.419,48.025,48.419,262778,0
2005-08-02,48.87,49.792,48.822,49.563,531074,0
2005-08-03,49.899,50.714,49.899,50.522,809887,0
2005-08-04,51.291,51.608,50.542,50.724,1060171,0
2005-08-05,50.522,50.522,48.247,49.188,755332,0
2005-08-08,50.138,50.426,49.85,49.946,729720,0
2005-08-09,50.983,51.09,50.331,50.657,815613,0
2005-08-10,50.955,51.858,50.436,51.185,735237,0
2005-08-11,51.675,51.772,51.147,51.618,827481,0
2005-08-12,51.868,52.012,51.387,51.608,572823,0
2005-08-15,51.618,52.155,51.618,52.126,275792,0
2005-08-16,51.713,51.895,51.07,51.07,813218,0
2005-08-17,50.906,50.936,50.283,50.426,515145,0
2005-08-18,49.85,49.928,48.535,48.948,658821,0
2005-08-19,48.957,49.466,48.957,49.178,441747,0
2005-08-22,49.879,50.38,49.706,49.909,372616,0
2005-08-23,49.668,49.677,47.766,48.285,849241,0
2005-08-24,48.055,48.073,47.113,47.189,552626,0
2005-08-25,48.409,48.689,48.064,48.689,642161,0
2005-08-26,48.025,48.448,47.555,47.766,187088,0
2005-08-29,48.17,49.448,47.977,49.321,808949,0
2005-08-30,49.321,49.466,49.024,49.226,705671,0
2005-08-31,49.466,50.474,49.466,50.186,617070,0
2005-09-01,50.619,51.387,50.619,50.83,476624,0
2005-09-02,51.003,51.655,50.714,51.262,431542,0
2005-09-06,51.291,51.589,51.022,51.214,416968,0
2005-09-07,51.579,52.097,51.338,51.541,489949,0
2005-09-08,51.541,51.57,51.051,51.291,484328,0
2005-09-09,51.195,51.195,50.714,50.906,907856,0
2005-09-12,50.906,51.003,50.216,50.283,605097,0
2005-09-13,50.331,50.331,49.649,49.706,638935,0
2005-09-14,49.85,50.061,49.563,49.745,376365,0
2005-09-15,50.906,51.387,50.906,51.358,571470,0
2005-09-16,51.925,53.326,51.925,53.165,605826,0
2005-09-19,53.307,53.788,53.271,53.557,397396,0
2005-09-20,53.788,54.336,52.405,52.674,1071207,0
2005-09-21,52.549,54.067,52.348,52.741,728158,0
2005-09-22,52.155,52.386,50.936,51.895,617070,0
2005-09-23,51.483,52.252,51.157,52.06,422589,0
2005-09-26,53.289,53.981,53.116,53.586,632583,0
2005-09-27,54.077,54.077,53.557,53.702,461943,0
2005-09-28,54.393,55.374,54.393,54.826,826959,0
2005-09-29,54.893,54.942,54.509,54.759,378760,0
2005-09-30,53.981,54.643,53.645,54.326,357416,0
2005-10-03,53.885,54.23,53.788,53.797,532428,0
2005-10-04,54.268,54.268,52.847,52.923,586254,0
2005-10-05,51.579,51.589,49.716,50.081,796455,0
2005-10-06,50.216,50.436,49.159,49.706,705046,0
2005-10-07,50.906,51.407,50.39,50.867,591667,0
2005-10-10,51.147,51.387,49.677,49.755,902441,0
2005-10-11,50.234,50.782,49.563,50.474,969698,0
2005-10-12,49.226,49.85,47.747,48.267,1408009,0
2005-10-13,47.123,47.631,46.643,47.468,945335,0
2005-10-14,47.401,47.918,46.921,47.65,1129614,0
2005-10-17,47.449,48.218,47.325,47.958,610305,0
2005-10-18,48.15,48.208,46.757,47.085,580214,0
2005-10-19,46.344,47.017,45.413,46.959,980318,0
2005-10-20,48.025,48.17,46.403,46.728,1356578,0
2005-10-21,47.843,48.544,47.545,48.409,582088,0
2005-10-24,49.13,50.1,48.996,50.061,848094,0
2005-10-25,48.793,49.563,48.228,48.496,810199,0
2005-10-26,48.267,49.428,48.247,48.314,505151,0
2005-10-27,48.679,48.679,47.325,47.535,378654,0
2005-10-28,47.535,48.13,46.959,48.025,316501,0
2005-10-31,48.506,49.458,48.419,49.264,631126,0
2005-11-01,49.515,50.867,49.495,50.426,740444,0
2005-11-02,50.426,51.723,50.273,51.407,706192,0
2005-11-03,51.311,51.377,50.474,50.724,423215,0
2005-11-04,49.946,49.956,49.044,49.389,856112,0
2005-11-07,49.841,49.976,49.082,49.311,595727,0
2005-11-08,49.15,49.226,48.064,48.899,515561,0
2005-11-09,49.515,50.436,49.515,50.331,569386,0
2005-11-10,50.331,50.522,49.716,49.946,1152206,0
2005-11-11,50.09,50.802,50.09,50.686,767616,0
2005-11-14,49.946,50.177,48.755,48.793,1177089,0
2005-11-15,48.649,49.216,48.438,48.506,912125,0
2005-11-16,48.738,48.784,48.37,48.659,357936,0
2005-11-17,49.082,49.687,48.813,49.553,634770,0
2005-11-18,49.458,49.458,48.591,48.698,678497,0
2005-11-21,49.034,49.553,48.928,49.438,1004678,0
2005-11-22,48.218,48.218,46.949,47.806,1496503,0
2005-11-23,48.121,48.89,48.121,48.198,906815,0
2005-11-25,48.267,48.267,47.806,47.958,245704,0
2005-11-28,47.958,47.958,47.344,47.392,552105,0
2005-11-29,47.891,48.639,47.891,48.218,874643,0
2005-11-30,48.267,48.267,47.564,47.796,498487,0
2005-12-01,47.918,48.822,47.699,48.314,838308,0
2005-12-02,47.075,47.353,46.585,46.585,1086615,0
2005-12-05,46.757,46.815,46.344,46.422,805408,0
2005-12-06,46.105,46.585,45.517,46.43,1114516,0
2005-12-07,46.585,46.757,45.912,45.96,737842,0
2005-12-08,45.96,46.422,45.883,46.393,471107,0
2005-12-09,46.671,46.708,45.912,46.124,609679,0
2005-12-12,46.698,46.921,46.488,46.681,578134,0
2005-12-13,46.728,47.498,46.728,47.228,514624,0
2005-12-14,47.305,47.526,46.93,46.978,462673,0
2005-12-15,47.169,47.305,46.805,46.949,373345,0
2005-12-16,46.949,47.276,46.786,46.805,349816,0
2005-12-19,47.103,47.891,47.103,47.169,457052,0
2005-12-20,47.458,47.757,47.238,47.335,518790,0
2005-12-21,47.833,48.419,47.786,48.237,817799,0
2005-12-22,48.764,48.774,48.178,48.611,786773,0
2005-12-23,48.987,49.15,48.764,48.89,282039,0
2005-12-27,48.218,48.228,47.256,47.621,551065,0
2005-12-28,47.833,47.968,47.65,47.737,195627,0
2005-12-29,47.564,48.025,47.535,47.938,345756,0
2005-12-30,47.891,47.958,47.198,47.555,283808,0
2006-01-03,47.91,48.399,47.863,48.267,814778,0
2006-01-04,48.37,48.899,48.342,48.86,630708,0
2006-01-05,49.13,49.226,48.803,49.005,458508,0
2006-01-06,49.563,50.234,49.524,49.966,1061837,0
2006-01-09,50.196,50.484,49.994,50.38,559498,0
2006-01-10,49.755,49.763,49.159,49.571,594479,0
2006-01-11,49.399,50.023,48.977,49.476,968240,0
2006-01-12,47.881,48.841,47.843,48.092,1222793,0
2006-01-13,47.977,48.016,47.535,47.621,589899,0
2006-01-17,47.621,47.621,46.978,47.037,961890,0
2006-01-18,47.123,47.545,47.075,47.535,701923,0
2006-01-19,48.506,48.977,48.314,48.85,871625,0
2006-01-20,47.987,48.257,47.16,47.382,627274,0
2006-01-23,48.553,49.466,48.553,49.37,722120,0
2006-01-24,49.937,51.214,49.937,51.1,1130551,0
2006-01-25,50.993,51.147,50.542,50.638,620193,0
2006-01-26,51.723,53.155,51.387,52.923,1847464,0
2006-01-27,54.701,56.574,54.028,55.374,3088790,0
2006-01-30,54.028,54.873,53.981,54.585,1482968,0
2006-01-31,54.585,55.325,54.412,55.124,1325344,0
2006-02-01,55.21,55.325,54.767,55.018,805201,0
2006-02-02,55.152,55.603,54.182,54.384,1031643,0
2006-02-03,55.469,55.959,54.72,55.603,1820915,0
2006-02-06,56.449,56.958,56.295,56.948,1089010,0
2006-02-07,55.229,55.699,53.722,53.904,994997,0
2006-02-08,53.683,53.904,52.732,53.788,717643,0
2006-02-09,53.827,53.827,52.635,52.713,880058,0
2006-02-10,52.751,52.963,51.407,52.396,919620,0
2006-02-13,51.964,51.964,50.426,50.667,890260,0
2006-02-14,51.868,52.684,51.627,52.616,658612,0
2006-02-15,52.578,52.578,51.732,52.06,557727,0
2006-02-16,52.445,54.077,52.445,53.885,776675,0
2006-02-17,53.981,54.087,53.251,53.433,332533,0
2006-02-21,54.797,55.22,54.566,54.854,638310,0
2006-02-22,54.913,55.315,54.903,55.142,342633,0
2006-02-23,56.046,56.334,55.527,55.545,817799,0
2006-02-24,57.17,57.736,56.852,57.439,892447,0
2006-02-27,58.266,58.572,57.795,57.842,630917,0
2006-02-28,56.766,56.766,55.527,56.133,450804,0
2006-03-01,56.238,57.265,56.143,57.265,472251,0
2006-03-02,56.67,57.456,56.43,57.448,472876,0
2006-03-03,57.448,58.63,57.342,57.631,552835,0
2006-03-06,58.476,58.859,57.17,57.678,936278,0
2006-03-07,57.822,57.822,55.795,56.614,888074,0
2006-03-08,56.094,56.19,54.988,56.007,1375005,0
2006-03-09,55.863,57.736,55.662,56.996,1437160,0
2006-03-10,57.727,59.686,57.41,59.599,1244553,0
2006-03-13,59.648,59.878,58.6,58.639,675165,0
2006-03-14,58.59,59.33,57.927,59.014,517125,0
2006-03-15,59.695,61.117,59.658,60.483,698174,0
2006-03-16,60.895,60.895,59.58,59.744,538363,0
2006-03-17,60.224,60.56,59.84,60.252,489638,0
2006-03-20,60.809,61.453,60.531,60.895,464443,0
2006-03-21,59.359,59.781,58.207,58.312,753561,0
2006-03-22,58.35,59.522,57.996,59.301,703900,0
2006-03-23,57.918,59.57,57.918,59.138,545442,0
2006-03-24,59.551,60.359,59.32,59.888,407182,0
2006-03-27,59.936,60.321,59.705,60.147,747419,0
2006-03-28,60.463,60.79,58.956,59.407,770218,0
2006-03-29,59.82,60.666,59.648,60.54,814051,0
2006-03-30,61.521,61.973,60.656,60.723,749917,0
2006-03-31,61.569,61.634,60.809,61.28,637477,0
2006-04-03,61.616,63.537,61.616,62.827,1044034,0
2006-04-04,62.414,62.414,61.28,62.001,770116,0
2006-04-05,61.376,62.222,61.051,62.144,676104,0
2006-04-06,61.943,62.183,60.944,61.376,804160,0
2006-04-07,61.569,61.8,59.945,60.646,894008,0
2006-04-10,60.848,61.319,60.05,60.157,735133,0
2006-04-11,59.551,60.031,59.071,59.31,621236,0
2006-04-12,60.618,61.521,60.281,61.424,654031,0
2006-04-13,64.835,65.68,64.498,64.565,1431435,0
2006-04-17,67.475,67.763,66.766,66.928,765327,0
2006-04-18,67.042,68.081,66.958,67.984,606660,0
2006-04-19,67.964,68.262,67.149,68.061,685993,0
2006-04-20,67.428,67.466,65.316,65.65,743567,0
2006-04-21,66.997,67.899,65.958,66.62,647888,0
2006-04-24,66.62,67.179,66.036,66.322,544713,0
2006-04-25,67.523,67.955,66.668,66.948,1019880,0
2006-04-26,69.733,70.097,69.165,69.636,1328780,0
2006-04-27,69.396,69.406,65.804,66.467,1694213,0
2006-04-28,67.139,68.197,67.042,67.688,514832,0
2006-05-01,68.081,69.252,67.974,68.62,606869,0
2006-05-02,69.348,70.502,69.262,70.31,425922,0
2006-05-03,71.078,71.337,69.646,70.356,855175,0
2006-05-04,69.348,70.463,69.165,70.262,411554,0
2006-05-05,71.078,71.566,70.886,71.269,488492,0
2006-05-08,70.836,70.963,70.011,70.836,423423,0
2006-05-09,70.597,71.154,70.327,70.741,627691,0
2006-05-10,72.307,72.327,69.358,71.078,1286719,0
2006-05-11,72.902,73.191,71.471,71.471,1028312,0
2006-05-12,71.759,71.759,68.197,68.993,1113893,0
2006-05-15,65.458,66.649,63.883,65.123,1710974,0
2006-05-16,63.874,64.835,62.961,63.933,1120035,0
2006-05-17,66.036,66.419,62.779,63.777,1546269,0
2006-05-18,63.893,65.602,63.893,64.162,1122846,0
2006-05-19,66.178,66.803,64.699,66.526,1434557,0
2006-05-22,64.172,64.172,59.58,62.442,1495776,0
2006-05-23,63.212,64.124,62.722,62.751,1515452,0
2006-05-24,61.521,62.029,59.196,61.127,1528154,0
2006-05-25,61.443,63.009,61.06,62.673,1055902,0
2006-05-26,62.663,63.403,61.424,63,827377,0
2006-05-30,62.981,62.981,60.444,60.676,663713,0
2006-05-31,61.857,62.212,61.021,61.761,1208530,0
2006-06-01,61.521,63.106,61.108,63.106,1254027,0
2006-06-02,62.913,62.991,61.963,62.653,626128,0
2006-06-05,62.442,62.442,59.379,59.465,757101,0
2006-06-06,59.658,60.128,57.658,59.878,1436328,0
2006-06-07,58.888,60.079,57.937,58.111,931905,0
2006-06-08,56.766,57.197,54.135,56.814,1994261,0
2006-06-09,56.401,58.716,55.229,56.16,1174589,0
2006-06-12,55.2,56.555,53.845,53.855,675581,0
2006-06-13,53.885,55.431,53.307,53.991,1531589,0
2006-06-14,54.422,55.91,54.268,55.758,864336,0
2006-06-15,56.401,58.735,56.265,58.427,1505874,0
2006-06-16,58.427,58.437,56.93,57.918,925241,0
2006-06-19,57.054,57.631,56.439,56.507,835186,0
2006-06-20,55.804,57.755,55.804,56.604,590730,0
2006-06-21,56.604,58.831,56.604,58.476,849865,0
2006-06-22,58.485,58.485,56.93,57.775,751895,0
2006-06-23,57.775,59.541,57.64,58.697,479642,0
2006-06-26,60.992,60.992,59.714,59.86,742525,0
2006-06-27,60.992,61.28,59.734,60.252,862149,0
2006-06-28,61.56,62.134,61.329,62.134,1089218,0
2006-06-29,62.144,64.967,62.144,64.883,1238827,0
2006-06-30,64.835,64.835,63.393,64.257,737112,0
2006-07-03,64.306,64.412,63.767,64.238,389066,0
2006-07-05,64.018,64.257,62.039,62.471,1218733,0
2006-07-06,62.471,63.585,62.308,62.548,842890,0
2006-07-07,62.548,62.913,61.164,61.472,603953,0
2006-07-10,62.433,62.807,61.569,62.433,458091,0
2006-07-11,61.482,61.857,59.811,60.646,1422064,0
2006-07-12,61.27,61.905,59.888,59.888,963660,0
2006-07-13,59.455,59.638,57.631,57.775,1309934,0
2006-07-14,58.111,58.533,57.246,58.006,745648,0
2006-07-17,57.256,57.582,55.633,56.275,1338566,0
2006-07-18,56.766,57.054,55.613,56.795,1497649,0
2006-07-19,56.084,59.301,55.804,59.273,1743040,0
2006-07-20,59.475,59.485,56.67,56.93,1023003,0
2006-07-21,57.658,57.832,55.709,56.679,1904102,0
2006-07-24,56.689,57.918,56.689,57.852,1050592,0
2006-07-25,57.852,58.697,57.14,58.256,889636,0
2006-07-26,58.274,58.283,56.525,57.553,791874,0
2006-07-27,57.889,58.543,57.044,57.131,666732,0
2006-07-28,57.822,59.417,57.496,59.407,646119,0
2006-07-31,59.399,59.734,58.514,59.301,495990,0
2006-08-01,59.11,59.119,57.908,58.408,428733,0
2006-08-02,58.418,59.781,58.36,59.253,636435,0
2006-08-03,58.292,59.359,58.063,58.928,547836,0
2006-08-04,59.638,60.195,58.236,58.418,965014,0
2006-08-07,58.687,58.879,57.87,58.408,829043,0
2006-08-08,58.6,58.879,57.804,57.966,581049,0
2006-08-09,59.091,59.157,58.207,58.217,716914,0
2006-08-10,58.129,58.485,57.658,58.447,783130,0
2006-08-11,57.804,58.217,56.679,56.958,931072,0
2006-08-14,57.381,57.621,56.324,56.67,948875,0
2006-08-15,57.64,58.236,56.507,58.092,1109311,0
2006-08-16,58.082,58.697,57.631,58.63,530865,0
2006-08-17,58.533,58.533,57.391,58.006,463714,0
2006-08-18,57.918,58.706,57.544,58.678,432480,0
2006-08-21,58.735,58.976,58.063,58.236,409681,0
2006-08-22,58.84,59.31,58.553,58.956,394375,0
2006-08-23,59.263,59.926,59.061,59.263,891614,0
2006-08-24,59.744,60.012,58.6,59.31,771469,0
2006-08-25,59.455,60.079,59.455,60.031,769282,0
2006-08-28,59.936,60.175,59.465,59.992,471627,0
2006-08-29,60.56,60.877,60.041,60.848,625399,0
2006-08-30,60.463,60.511,59.071,59.283,615926,0
2006-08-31,59.734,59.936,59.283,59.658,428419,0
2006-09-01,59.705,60.992,59.485,60.618,530242,0
2006-09-05,60.656,61.472,60.321,61.051,402080,0
2006-09-06,60.637,60.79,59.608,59.926,557311,0
2006-09-07,60.311,60.618,59.599,59.84,754185,0
2006-09-08,59.504,59.589,58.985,59.399,531180,0
2006-09-11,58.543,58.687,57.101,57.237,1260170,0
2006-09-12,58.159,58.849,57.88,58.149,1130447,0
2006-09-13,58.266,59.1,58.207,58.821,408015,0
2006-09-14,58.6,58.956,57.852,58.168,426547,0
2006-09-15,58.59,59.196,58.418,59.014,679016,0
2006-09-18,59.667,60.416,59.658,60.232,565119,0
2006-09-19,60.232,60.272,59.071,59.898,664338,0
2006-09-20,60.416,61.357,60.416,61.108,786149,0
2006-09-21,61.212,61.462,60.128,60.492,937007,0
2006-09-22,60.618,60.982,60.166,60.618,1113580,0
2006-09-25,61.001,61.607,60.252,61.472,1432995,0
2006-09-26,60.895,62.28,60.686,62.202,1114725,0
2006-09-27,62.134,62.327,61.644,62.049,477770,0
2006-09-28,61.953,62.318,61.616,62.078,280582,0
2006-09-29,62.078,62.625,61.905,62.366,563037,0
2006-10-02,61.741,62.308,61.741,61.933,283185,0
2006-10-03,61.3,61.357,60.311,60.511,424984,0
2006-10-04,60.511,61.443,60.147,61.28,850804,0
2006-10-05,61.683,63.489,61.453,63.106,843203,0
2006-10-06,62.864,62.864,62.029,62.232,470586,0
2006-10-09,60.321,63.335,60.311,62.251,1956991,0
2006-10-10,61.751,62.605,61.683,62.241,890574,0
2006-10-11,62.001,62.115,61.137,61.502,806242,0
2006-10-12,61.953,64.786,61.953,64.374,1641636,0
2006-10-13,64.374,65.737,64.066,65.286,950852,0
2006-10-16,65.296,65.804,64.939,65.689,735862,0
2006-10-17,64.728,65.055,64.133,64.738,599268,0
2006-10-18,64.238,65.353,63.777,64.575,589690,0
2006-10-19,63.403,65.084,63.393,64.835,672562,0
2006-10-20,65.699,65.776,64.643,65.199,498799,0
2006-10-23,65.199,65.795,64.699,65.699,553771,0
2006-10-24,65.708,67.533,65.4,67.264,1122846,0
2006-10-25,67.658,67.716,67.014,67.457,651429,0
2006-10-26,67.466,67.974,67.014,67.716,452263,0
2006-10-27,67.812,67.849,66.581,66.803,607181,0
2006-10-30,66.611,67.571,66.322,67.091,541486,0
2006-10-31,66.997,67.859,66.746,67.735,555229,0
2006-11-01,67.552,68.187,67.399,67.571,938465,0
2006-11-02,67.561,68.62,67.236,68.389,931697,0
2006-11-03,69.944,69.963,68.916,69.521,785733,0
2006-11-06,69.348,70.684,69.282,70.319,750231,0
2006-11-07,70.549,71.126,70.262,70.876,815405,0
2006-11-08,70.876,71.183,70.184,71,914519,0
2006-11-09,70.597,71.404,70.204,70.587,870998,0
2006-11-10,70.587,70.78,70.021,70.375,681828,0
2006-11-13,70.31,71.088,69.579,70.886,758038,0
2006-11-14,70.846,71.73,70.75,71.682,1022377,0
2006-11-15,70.665,71.549,70.463,70.876,1140026,0
2006-11-16,71.434,71.434,69.579,69.914,1033310,0
2006-11-17,70.021,71.164,69.934,70.876,837579,0
2006-11-20,72.037,72.182,70.953,71.078,821441,0
2006-11-21,72.269,73.124,72.037,72.949,535968,0
2006-11-22,73.191,73.93,72.826,73.824,705357,0
2006-11-24,73.988,74.229,73.959,73.959,153878,0
2006-11-27,74.621,74.756,73.028,73.191,765327,0
2006-11-28,73.201,73.785,72.873,73.785,756998,0
2006-11-29,73.959,75.37,73.815,75.025,675790,0
2006-11-30,74.919,75.851,74.796,75.745,634457,0
2006-12-01,76.889,77.1,75.659,76.129,1306708,0
2006-12-04,75.735,77.118,75.525,77.014,1020401,0
2006-12-05,76.264,77.052,76.111,76.899,871625,0
2006-12-06,76.657,77.8,76.657,76.697,732948,0
2006-12-07,76.312,77.004,75.899,76.073,674748,0
2006-12-08,76.063,76.129,74.967,75.726,592187,0
2006-12-11,75.871,77.254,75.851,76.773,738673,0
2006-12-12,76.6,76.6,74.698,75.208,1251737,0
2006-12-13,76.121,77.35,76.121,77.042,819152,0
2006-12-14,79.05,79.742,78.493,78.964,1047573,0
2006-12-15,81.067,81.355,80.232,80.586,1087968,0
2006-12-18,82.507,82.758,80.683,80.712,1188124,0
2006-12-19,79.751,80.443,79.242,79.703,790522,0
2006-12-20,81.634,82.218,81.086,81.527,684953,0
2006-12-21,81.517,82.017,79.761,80.529,742213,0
2006-12-22,79.808,80.203,78.675,79.337,416136,0
2006-12-26,80.298,80.586,79.482,80.423,512127,0
2006-12-27,80.423,80.865,80.019,80.683,605826,0
2006-12-28,80.683,81.201,79.521,79.818,460174,0
2006-12-29,79.828,79.885,79.261,79.405,340759,0
2007-01-03,77.273,77.435,75.889,76.293,1093903,0
2007-01-04,75.881,76.6,74.929,76.552,789585,0
2007-01-05,76.543,76.543,74.949,75.428,521913,0
2007-01-08,74.919,76.024,73.661,75.735,454865,0
2007-01-09,75.735,75.735,73.633,73.94,656320,0
2007-01-10,72.853,73.921,72.288,73.469,809782,0
2007-01-11,74.16,76.485,74.054,75.015,508900,0
2007-01-12,75.881,77.735,75.881,77.589,686513,0
2007-01-16,77.589,78.176,76.84,77.378,696925,0
2007-01-17,77.599,77.609,76.322,77.224,337114,0
2007-01-18,78.186,79.06,77.369,77.551,878288,0
2007-01-19,77.513,79.174,77.254,78.599,574281,0
2007-01-22,79.329,79.597,78.511,78.819,491615,0
2007-01-23,79.337,81.614,79.155,81.403,735654,0
2007-01-24,83.565,84.38,83.276,83.852,1416129,0
2007-01-25,84.525,84.737,82.43,82.43,887345,0
2007-01-26,82.439,82.891,81.239,82.507,621236,0
2007-01-29,82.604,84.208,82.604,83.41,1322221,0
2007-01-30,84.13,84.718,83.498,84.284,557102,0
2007-01-31,83.708,85.023,83.391,84.698,914830,0
2007-02-01,86.541,88.146,86.062,87.895,1036017,0
2007-02-02,87.597,88.712,86.925,87.885,882348,0
2007-02-05,87.117,87.636,86.109,86.407,326078,0
2007-02-06,90.431,90.431,89.173,89.489,797288,0
2007-02-07,89.98,89.999,87.915,88.549,586774,0
2007-02-08,88.558,88.983,86.685,87.233,900775,0
2007-02-09,88.973,89.616,87.473,87.752,921598,0
2007-02-12,87.752,89.135,87.752,88.597,610717,0
2007-02-13,88.798,89.99,88.798,89.826,577865,0
2007-02-14,89.999,90.883,89.327,90.145,543650,0
2007-02-15,91.248,91.92,90.777,91.729,563973,0
2007-02-16,91.872,92.68,91.546,92.332,468088,0
2007-02-20,93.698,94.332,93.264,94.13,514624,0
2007-02-21,93.649,94.764,93.197,94.361,974592,0
2007-02-22,95.916,96.31,95.436,95.83,854029,0
2007-02-23,95.57,95.801,94.388,94.955,744504,0
2007-02-26,95.139,95.811,94.474,95.359,475729,0
2007-02-27,88.376,93.774,87.925,88.29,1614463,0
2007-02-28,89.577,89.788,88.022,89.038,1025087,0
2007-03-01,88.558,88.615,84.525,87.828,1302810,0
2007-03-02,92.69,92.69,88.635,89.95,1698897,0
2007-03-05,85.677,88.742,85.543,86.321,785419,0
2007-03-06,88.944,91.104,88.453,90.441,717539,0
2007-03-07,91.2,91.487,89.999,90.548,468815,0
2007-03-08,93.487,95.523,92.842,94.975,1135443,0
2007-03-09,94.975,96.136,93.592,95.762,771573,0
2007-03-12,97.007,100.32,96.629,98.889,1372193,0
2007-03-13,97.639,98.544,94.831,94.831,867564,0
2007-03-14,94.821,96.435,93.236,96.205,826441,0
2007-03-15,97.007,99.56,96.775,98.929,747689,0
2007-03-16,98.066,99.106,97.172,97.337,548669,0
2007-03-19,96.997,98.446,96.54,98.066,610200,0
2007-03-20,95.858,96.619,95.147,95.781,1528986,0
2007-03-21,96.233,99.88,95.753,99.57,1120764,0
2007-03-22,97.969,98.356,96.687,97.104,833415,0
2007-03-23,97.639,98.337,97.134,98.181,386360,0
2007-03-26,96.185,96.765,94.523,96.726,698486,0
2007-03-27,96.726,97.007,95.762,95.781,465588,0
2007-03-28,96.05,96.58,95.33,95.781,446536,0
2007-03-29,99.415,103.07,99.206,102.66,1414985,0
2007-03-30,101.35,102.38,99.7,99.84,780423,0
2007-04-02,100.85,101.63,100.39,101.34,544610,0
2007-04-03,100.82,102.53,100.25,102.17,662256,0
2007-04-04,102.17,102.28,101.2,101.65,689844,0
2007-04-05,100.95,103.19,100.8,102.16,815716,0
2007-04-09,102.1,102.53,101.1,101.68,655281,0
2007-04-10,100.95,101.09,99.51,100.25,619257,0
2007-04-11,99.038,99.75,98.152,98.78,569711,0
2007-04-12,99.77,102.75,99.77,100.94,925971,0
2007-04-13,99.166,99.166,97.512,98.395,1116496,0
2007-04-16,98.366,99.415,98.105,98.681,752156,0
2007-04-17,98.066,98.456,97.241,97.987,687658,0
2007-04-18,97.969,98.298,96.862,97.396,403529,0
2007-04-19,95.09,96.195,93.822,95.416,840674,0
2007-04-20,96.852,97.969,96.813,97.871,984691,0
2007-04-23,99.88,100.32,99.216,99.61,683911,0
2007-04-24,102.53,102.72,100.85,101.43,1354286,0
2007-04-25,102.77,103.81,102.58,103.67,1387291,0
2007-04-26,103.92,103.93,102.11,102.37,683805,0
2007-04-27,101.8,102.8,101.31,102.35,476520,0
2007-04-30,101.72,102.6,100.61,100.61,487452,0
2007-05-01,101.01,101.73,99.74,101.01,453302,0
2007-05-02,101.58,103.1,101.05,102.76,442658,0
2007-05-03,101.58,103.77,101.46,103.16,909773,0
2007-05-04,102.63,102.96,101.67,102.04,627585,0
2007-05-07,103.74,105.83,103.74,104.59,492787,0
2007-05-08,105.87,107.11,104.94,106.76,704634,0
2007-05-09,106.37,110.01,106.31,109.45,1345279,0
2007-05-10,109.8,110.49,108.11,108.37,668607,0
2007-05-11,109.48,112.38,109.41,110.84,523995,0
2007-05-14,110.46,111.66,109.54,110.76,863191,0
2007-05-15,109.64,111.15,109.36,109.6,680163,0
2007-05-16,107.94,108.92,107.58,108.72,578236,0
2007-05-17,107.77,108.21,106.92,107.48,504316,0
2007-05-18,105.55,107.15,105.46,106.61,579175,0
2007-05-21,107.01,107.87,106.91,107.04,445677,0
2007-05-22,109.13,109.5,108.44,108.75,533677,0
2007-05-23,110.65,112.86,110.47,110.82,909313,0
2007-05-24,110.33,111.17,108.11,108.35,838467,0
2007-05-25,109.51,110.87,109.14,110.62,324901,0
2007-05-29,113.2,113.82,111.42,112.22,599164,0
2007-05-30,110.38,111.53,109.5,111.41,916185,0
2007-05-31,115.5,115.82,114.02,114.58,698226,0
2007-06-01,117.32,118.17,116.82,117.76,1004158,0
2007-06-04,121.6,121.97,119.4,120.81,1311887,0
2007-06-05,120.08,120.36,117.55,118.25,1011758,0
2007-06-06,118.17,118.17,115.36,116.17,987211,0
2007-06-07,118.38,119.02,114.77,115.46,1040703,0
2007-06-08,116.8,119.65,116.08,119.65,855904,0
2007-06-11,118.62,118.62,115.61,116.46,1204678,0
2007-06-12,116.46,116.89,114.77,115.13,770948,0
2007-06-13,117.99,119.45,117.12,119.2,633624,0
2007-06-14,123.09,123.62,122.03,122.66,763661,0
2007-06-15,123.33,126.71,123.19,124.48,861525,0
2007-06-18,124.38,124.87,122.96,123.21,390733,0
2007-06-19,123.21,124.38,123.13,124.22,589833,0
2007-06-20,122.46,122.93,120.7,120.94,495355,0
2007-06-21,118.7,120.18,117.86,119.82,968136,0
2007-06-22,117.57,118.32,115.74,116.22,866420,0
2007-06-25,115.07,116.66,114.3,114.61,614365,0
2007-06-26,114.62,115.09,112.45,113.25,596978,0
2007-06-27,112.28,113.92,110.02,113.84,618528,0
2007-06-28,113.55,115.09,112.96,113.76,541231,0
2007-06-29,114.37,116.41,114.37,115.26,657680,0
2007-07-02,118.51,120.8,118.15,120.74,671522,0
2007-07-03,121.62,121.98,120.44,121.02,246728,0
2007-07-05,121.46,122.68,120.46,121.82,411658,0
2007-07-06,125.12,128.47,124.46,127.72,808637,0
2007-07-09,132.54,132.54,127.75,128.21,604576,0
2007-07-10,128.11,128.17,125.54,125.73,684961,0
2007-07-11,127.85,128.85,127.26,128.38,987917,0
2007-07-12,132.86,136.37,132.86,136.37,1331590,0
2007-07-13,146,146.01,141.3,144.02,1819979,0
2007-07-16,145,145,141.26,142.16,867252,0
2007-07-17,142.16,143.02,141.11,142.92,633938,0
2007-07-18,138.31,139.03,137.52,138.48,1045699,0
2007-07-19,139.75,140.84,138.84,139.79,607493,0
2007-07-20,144.08,144.1,140.04,141.23,805929,0
2007-07-23,146,148.22,145.16,148.18,877765,0
2007-07-24,146.67,148.5,143.05,143.24,860068,0
2007-07-25,147.92,148.85,143.61,145.95,1169658,0
2007-07-26,135.43,139.51,131.78,134.38,1164372,0
2007-07-27,134.61,137.57,130.82,132.62,749566,0
2007-07-30,138.21,139.99,134.47,139.03,815772,0
2007-07-31,140.24,142.03,136.69,136.81,489982,0
2007-08-01,134.46,135.37,130.97,133.52,1026336,0
2007-08-02,132.55,134.6,132.37,133.69,482455,0
2007-08-03,134.47,136.54,130.56,130.67,788179,0
2007-08-06,131.58,132.37,126.33,131.93,735759,0
2007-08-07,131.56,145.5,130.03,134.27,534038,0
2007-08-08,135.18,140.43,134.87,138.74,941068,0
2007-08-09,134.47,136.85,130.05,131.62,1216875,0
2007-08-10,127.04,131.2,125.42,128.66,884430,0
2007-08-13,131.58,133.82,130.21,130.88,409576,0
2007-08-14,130.54,131.09,124.87,124.95,685161,0
2007-08-15,123.81,128.41,122.04,122.04,808012,0
2007-08-16,120.55,123.13,113.82,119.58,1747990,0
2007-08-17,121.27,126.09,119.38,124.75,1608632,0
2007-08-20,122.46,124.38,119.9,123.09,617696,0
2007-08-21,123.95,125.35,122.03,123.57,469545,0
2007-08-22,127.21,131.06,126.79,130.46,828730,0
2007-08-23,133.05,134.92,131.71,132.64,736070,0
2007-08-24,133.46,136.78,132.79,135.57,680163,0
2007-08-27,135.56,138.31,134.61,136.51,427691,0
2007-08-28,137.01,138.51,132.54,133.09,1112957,0
2007-08-29,141.21,144.93,140.4,144.69,1532631,0
2007-08-30,141.67,144.24,140.71,142.25,1201242,0
2007-08-31,146,147.88,144.13,147.26,1027064,0
2007-09-04,147.26,150.13,147.2,149.26,738570,0
2007-09-05,146.28,147.19,143.66,145.18,876517,0
2007-09-06,151.46,152.48,150.32,151.46,844763,0
2007-09-07,145.57,148.26,144.13,144.91,847158,0
2007-09-10,144.17,144.31,138.45,142.84,604160,0
2007-09-11,150.22,151.61,148.52,150.66,882452,0
2007-09-12,146.72,148.87,146.03,147.27,555019,0
2007-09-13,151.83,159.75,150.8,155.74,1412902,0
2007-09-14,156.08,159.4,154.88,157.86,559080,0
2007-09-17,157.05,159.17,156.09,157.06,386360,0
2007-09-18,157.51,165.93,157.31,163.94,991145,0
2007-09-19,166.56,174.6,166.05,169.69,1243824,0
2007-09-20,173.85,177.58,171.46,171.96,717539,0
2007-09-21,175.01,176.54,173.29,174.82,745335,0
2007-09-24,176.36,179.12,175.8,177.25,718580,0
2007-09-25,173.89,175.65,173.13,174.32,672459,0
2007-09-26,174.37,177.66,174.07,177.07,736176,0
2007-09-27,174.52,175.28,172.56,173.97,733676,0
2007-09-28,176.26,176.44,171.39,171.72,660278,0
2007-10-01,177.12,184.12,176.81,183.19,987917,0
2007-10-02,192.46,193.05,185.86,188.16,1400824,0
2007-10-03,186.5,188.21,184.6,186.09,1160640,0
2007-10-04,181.92,182.4,179.13,181.07,1015923,0
2007-10-05,183.57,186.34,179.81,181.7,1065481,0
2007-10-08,181.1,181.1,177.07,179.95,410200,0
2007-10-09,183.46,183.78,180.39,183.08,1284324,0
2007-10-10,181.72,184.13,181.04,182.99,687139,0
2007-10-11,184.08,185.23,173.9,177,812592,0
2007-10-12,177.89,181.02,176.81,178.89,584510,0
2007-10-15,177.69,179.45,172.89,173.85,540444,0
2007-10-16,167.13,168,155.19,158.87,2047048,0
2007-10-17,162.34,163.09,154.84,160.1,1625290,0
2007-10-18,160.4,164.88,159.45,163.92,908793,0
2007-10-19,159.74,160.38,152.67,153.06,719413,0
2007-10-22,147.44,152.32,145.89,151.66,971053,0
2007-10-23,157.72,160.2,156.56,159.83,909001,0
2007-10-24,164.62,165.68,160.5,165.1,1146063,0
2007-10-25,171.08,171.25,166.17,167.88,2241841,0
2007-10-26,172.12,179.37,171.75,177.87,1155017,0
2007-10-29,179.6,182.78,179.06,181.91,834665,0
2007-10-30,178.4,178.65,174.81,175.15,755644,0
2007-10-31,172.23,176.49,170.39,176.49,834144,0
2007-11-01,165.03,165.03,158.53,159.44,1006761,0
2007-11-02,162.33,164.25,156.56,159.83,794165,0
2007-11-05,155.56,158.72,155.32,157.06,618496,0
2007-11-06,163.93,168.57,163.77,168.32,614147,0
2007-11-07,164.25,164.25,157.56,157.56,548942,0
2007-11-08,153.84,159.63,149.76,155.42,788611,0
2007-11-09,151.01,153.01,148.98,149.91,508544,0
2007-11-12,147.92,147.95,141.88,142.13,895357,0
2007-11-13,148.89,155.83,148.89,155.54,637305,0
2007-11-14,158.48,161.54,156.08,156.9,724265,0
2007-11-15,153.96,154.59,149.84,150.43,488832,0
2007-11-16,153.03,154.07,149.15,152.67,444660,0
2007-11-19,148.35,148.93,143.97,145.61,456645,0
2007-11-20,148.87,152.67,147.03,151.51,633677,0
2007-11-21,148.86,148.86,140.76,143.6,622091,0
2007-11-23,147.1,148.39,143.82,147.42,237524,0
2007-11-26,150.29,151.07,144.89,145.25,727509,0
2007-11-27,147.83,148.87,144.57,148.66,937986,0
2007-11-28,146.98,152.58,146.2,152.13,1286824,0
2007-11-29,150.12,152.15,148.59,150.14,521244,0
2007-11-30,153.01,154.86,150.36,151.63,930708,0
2007-12-03,148.92,151.33,147.34,148.88,428773,0
2007-12-04,150.1,152.62,148.89,149.97,490940,0
2007-12-05,154.46,156.81,153.3,156.66,535247,0
2007-12-06,157.08,165.04,156.68,164.19,640161,0
2007-12-07,163.96,164.05,161.05,162.87,269691,0
2007-12-10,161.85,163.53,160.9,162.87,422955,0
2007-12-11,161.07,164.25,155.86,156.62,672134,0
2007-12-12,166.88,166.88,159.5,163.25,848010,0
2007-12-13,158.51,159.78,153.41,157.73,445390,0
2007-12-14,151.95,151.96,147.93,149.6,476436,0
2007-12-17,146.6,147.92,141.33,141.36,775351,0
2007-12-18,145.9,146.2,140.33,144.88,651439,0
2007-12-19,147.88,147.88,143.25,145.33,381164,0
2007-12-20,143.16,143.25,139.9,141.57,537310,0
2007-12-21,142.98,147.7,142.3,146.97,329155,0
2007-12-24,148.43,149.49,147.32,148.41,105355,0
2007-12-26,149.92,149.92,146.72,147.73,357316,0
2007-12-27,147.73,149.02,145.04,145.38,358666,0
2007-12-28,145.48,149.84,145.48,148.15,437144,0
2007-12-31,149.35,149.35,144.24,144.46,367119,0
2008-01-02,143.15,145.14,138.6,140.67,598570,0
2008-01-03,141.3,143.53,140.67,141.9,328964,0
2008-01-04,142.59,142.59,135.51,136.84,926580,0
2008-01-07,139.21,139.21,134.47,136.16,786699,0
2008-01-08,137.93,140.02,134.57,134.81,652675,0
2008-01-09,137.08,139.8,134.54,139.17,918682,0
2008-01-10,134.67,139.33,129.28,139.05,2055482,0
2008-01-11,136.3,136.56,132.64,133.87,1045509,0
2008-01-14,138.79,139.9,136.42,139.55,919383,0
2008-01-15,140.69,140.69,133.83,134.06,1151424,0
2008-01-16,132.46,135.06,126.31,130.1,1539310,0
2008-01-17,130.11,131.64,124.18,124.58,1301190,0
2008-01-18,124.78,127.64,122.66,124.66,1105582,0
2008-01-22,115.55,125.16,115.07,123.96,1889046,0
2008-01-23,121.23,126.32,116.35,126.19,1427069,0
2008-01-24,125.57,128.94,123.42,127.57,1032280,0
2008-01-25,132.85,135.85,125.69,126.34,625927,0
2008-01-28,124.37,127.04,122.6,126.51,420719,0
2008-01-29,129.33,129.33,126.44,128.3,460510,0
2008-01-30,125.9,129.61,123.71,126.31,994094,0
2008-01-31,126.93,131.58,126.78,130.15,1403526,0
2008-02-01,128.73,132.55,128.73,131.59,858807,0
2008-02-04,134.47,135.42,132.45,133.43,497862,0
2008-02-05,128.72,129.09,122.73,122.87,1180685,0
2008-02-06,122.33,125.78,120.25,120.54,737797,0
2008-02-07,120.06,124.13,119.33,122.78,788127,0
2008-02-08,121.53,125.42,120.12,124.51,751743,0
2008-02-11,122.46,125.28,121.77,124.62,457362,0
2008-02-12,126.01,129.88,125.31,126.97,656007,0
2008-02-13,125.45,129.51,124.74,128.7,484847,0
2008-02-14,131.25,131.58,127.83,128.34,711736,0
2008-02-15,128.64,131.88,127.59,131.13,480874,0
2008-02-19,130.45,133.52,129.27,129.69,480079,0
2008-02-20,126.06,131.86,125.17,131.02,841919,0
2008-02-21,127.75,129.88,125.71,126.05,808521,0
2008-02-22,126.34,126.78,122.9,126.09,806067,0
2008-02-25,128.17,133.83,128.16,133.61,854725,0
2008-02-26,134.47,139.48,134.02,138.29,1939495,0
2008-02-27,137.04,142.16,136.87,140.36,1294401,0
2008-02-28,139.26,139.46,137.47,137.92,632373,0
2008-02-29,134.47,135.4,129.8,129.96,1045290,0
2008-03-03,131.25,131.25,127.64,129.76,1038959,0
2008-03-04,127.46,131.05,126.46,128.52,919250,0
2008-03-05,131.25,131.25,127.51,130.05,874589,0
2008-03-06,131.05,131.08,125.99,126.13,777301,0
2008-03-07,125.83,128.61,121.57,123.41,1287221,0
2008-03-10,122.6,124.63,118.2,119.16,2062880,0
2008-03-11,121.71,123.28,118.62,123.25,1592829,0
2008-03-12,121.98,123.18,120.42,120.64,615095,0
2008-03-13,112.77,117.9,110.94,116.02,1531844,0
2008-03-14,110.76,110.76,105.01,107.1,1841383,0
2008-03-17,101.99,106.14,100.83,104.13,1732516,0
2008-03-18,106.66,111.42,106.66,110.93,1060307,0
2008-03-19,110.77,113.23,105.19,105.19,1292158,0
2008-03-20,103.44,107.87,103.44,107.47,865482,0
2008-03-24,110.46,115.1,110.46,113.54,797350,0
2008-03-25,115.8,118.46,115.8,118.3,766154,0
2008-03-26,120.21,120.21,115.85,116.59,505436,0
2008-03-27,116.95,116.95,114.21,114.69,645127,0
2008-03-28,114.77,115.01,113.32,113.75,345314,0
2008-03-31,115.45,116.12,113.23,114.28,499969,0
2008-04-01,114.31,118.29,113.97,117.93,718756,0
2008-04-02,116.43,118.49,115.46,117.77,465520,0
2008-04-03,122.93,126.49,122.93,123.94,950998,0
2008-04-04,124.88,129.16,124.88,128.78,953695,0
2008-04-07,128.23,129.04,124.26,125.2,1000739,0
2008-04-08,121.71,123.86,120.45,122.69,1302065,0
2008-04-09,122.56,123.09,119.89,120.73,604058,0
2008-04-10,117.84,119.02,116.46,118.25,1214652,0
2008-04-11,115.41,120.05,115.41,116.44,987553,0
2008-04-14,112.48,113.1,110.56,111.57,1230652,0
2008-04-15,111.29,111.89,110.27,111.27,1124719,0
2008-04-16,111.17,112.73,110.46,112.33,887486,0
2008-04-17,108.86,109.8,107.6,108.35,1157387,0
2008-04-18,109.5,113.63,108.96,111.86,1398755,0
2008-04-21,111.81,113.82,111.05,113.05,413547,0
2008-04-22,112.63,113.18,109.97,110.88,726469,0
2008-04-23,117.18,120.22,116.77,120.22,1332840,0
2008-04-24,118.94,118.94,116.31,117.18,792802,0
2008-04-25,119.06,120.07,117.18,118.97,387249,0
2008-04-28,120.06,120.06,116.65,117.69,332342,0
2008-04-29,118.14,118.14,115.07,115.33,637601,0
2008-04-30,116.77,120.07,116.73,118.52,610717,0
2008-05-01,117.94,118.92,116.46,118.67,477574,0
2008-05-02,120.05,120.06,117.68,119.72,463741,0
2008-05-05,119.86,121.78,119.73,120.44,532032,0
2008-05-06,120.72,124.04,119.46,123.18,878220,0
2008-05-07,121.41,121.49,117.55,118.22,817091,0
2008-05-08,122.92,124.94,120.55,123.61,934220,0
2008-05-09,123.59,123.59,121.06,122.55,390965,0
2008-05-12,124.45,125.59,122.04,124.7,543136,0
2008-05-13,126.77,126.84,124.14,126.13,649170,0
2008-05-14,127.73,129.04,126.66,126.78,663015,0
2008-05-15,131.93,138.39,130.69,138.23,1582302,0
2008-05-16,139.89,141.67,137.26,138.68,1015473,0
2008-05-19,140.13,140.13,134.26,135.92,879831,0
2008-05-20,135.41,135.41,131.86,134.67,637785,0
2008-05-21,130.39,132.55,127.06,127.43,836013,0
2008-05-22,128.92,130.14,126.88,128.48,725806,0
2008-05-23,129.01,129.01,124.66,125.67,518400,0
2008-05-27,126.8,128.71,126.78,127.99,539051,0
2008-05-28,127.92,129.29,126.99,129.29,802882,0
2008-05-29,130.99,131.61,129.3,129.76,927689,0
2008-05-30,129.82,132.01,129.82,131.24,432261,0
2008-06-02,133.48,135.05,132.55,133.52,551065,0
2008-06-03,138.28,139.68,135.86,136.56,1105237,0
2008-06-04,139.14,139.14,136.8,137.11,741869,0
2008-06-05,137.24,141.25,137.24,141.25,614491,0
2008-06-06,140.64,140.64,133.04,133.04,864454,0
2008-06-09,136.4,137.15,133.68,135.53,860540,0
2008-06-10,134.61,136.26,133.56,134.62,690302,0
2008-06-11,133.56,134.31,129.21,129.62,912857,0
2008-06-12,128.13,129.05,125.6,126.47,683507,0
2008-06-13,125.31,128.57,124.89,127.33,540075,0
2008-06-16,124.26,128.47,124.26,127.37,565477,0
2008-06-17,128.73,130.63,128.03,128.52,559395,0
2008-06-18,128.25,130.44,126.53,129.23,830080,0
2008-06-19,128.23,131.06,128.23,130.44,678957,0
2008-06-20,128.57,128.83,124.38,124.61,733411,0
2008-06-23,124.62,125.11,121.89,123.01,555620,0
2008-06-24,122.37,122.73,120.21,121.07,692105,0
2008-06-25,123.51,127.24,122.39,125.02,583982,0
2008-06-26,121.86,124.65,119.11,119.95,763920,0
2008-06-27,119.12,123.19,118.94,121.02,681479,0
2008-06-30,125.08,127.41,123.98,124.66,878864,0
2008-07-01,121.54,122.21,116.34,119.71,1253832,0
2008-07-02,119.77,120.63,112.43,112.96,1524735,0
2008-07-03,111.56,113.42,110.78,111.64,587570,0
2008-07-07,113.6,116.49,111.22,113.29,680698,0
2008-07-08,113.79,115.42,111.83,115.15,804608,0
2008-07-09,116.65,120.78,116.65,117,1024515,0
2008-07-10,119.65,120.52,117.31,119.57,777660,0
2008-07-11,122.44,122.93,118.67,120.69,737035,0
2008-07-14,123.78,124.43,121.57,122.38,470119,0
2008-07-15,121.01,121.01,117.18,118.96,807420,0
2008-07-16,120.25,124.51,117.71,124.27,1123853,0
2008-07-17,121.97,122.57,114.99,117.07,1383305,0
2008-07-18,116.81,117.38,114.35,115.64,770663,0
2008-07-21,117.23,120.44,116.82,118.83,841462,0
2008-07-22,119.12,119.55,115.93,118.32,783389,0
2008-07-23,121.61,123.87,120.99,121.8,1431892,0
2008-07-24,124.19,124.68,120.41,120.76,1206189,0
2008-07-25,118.63,121.68,118.63,121.32,672192,0
2008-07-28,121.28,122.63,119.45,119.57,412435,0
2008-07-29,121.74,123.9,120.78,123.9,663424,0
2008-07-30,124.16,128.86,124.16,128.45,700243,0
2008-07-31,125.78,128.51,124.99,127.42,706584,0
2008-08-01,125.08,126.42,121.68,122.71,451123,0
2008-08-04,120.98,121.08,113.71,114.58,1129907,0
2008-08-05,115.26,117.07,114.67,116.66,675412,0
2008-08-06,118.07,118.44,116.67,118.27,565863,0
2008-08-07,117.09,117.09,113.24,113.72,714177,0
2008-08-08,112.45,114.98,112.4,114.09,508580,0
2008-08-11,111.51,111.71,109.01,109.67,674796,0
2008-08-12,109.8,109.92,108.75,108.9,573207,0
2008-08-13,107.39,113.04,107.39,111.4,812715,0
2008-08-14,110.56,111.66,109.54,110.98,400615,0
2008-08-15,110.67,110.67,107.55,108.89,324440,0
2008-08-18,109.33,110.45,107.27,107.46,277572,0
2008-08-19,106.48,106.48,104.29,106.11,624468,0
2008-08-20,107.86,110.61,107.37,110.31,678000,0
2008-08-21,107.58,108.19,105.16,107.26,926898,0
2008-08-22,107.48,107.59,105.85,106.62,508406,0
2008-08-25,104.92,104.92,101.34,101.87,633251,0
2008-08-26,102,102.48,101.7,102.3,388424,0
2008-08-27,103.18,104.72,103.07,104.38,607959,0
2008-08-28,104.39,104.79,102.77,104.45,312445,0
2008-08-29,103.9,105,102.58,102.86,322042,0
2008-09-02,102.74,102.86,99.94,100.15,917965,0
2008-09-03,99.196,100.22,95.744,96.706,865161,0
2008-09-04,94.265,96.482,92.141,92.612,936790,0
2008-09-05,92.977,92.977,89,92.332,951564,0
2008-09-08,98.919,98.929,93.842,95.455,1136461,0
2008-09-09,93.745,93.745,89.048,89.499,1205306,0
2008-09-10,90.845,93.4,90.835,92.727,1156019,0
2008-09-11,89.808,92.266,87.454,92.083,1059788,0
2008-09-12,93.14,96.56,92.583,96.329,780770,0
2008-09-15,91.248,93.735,89.845,90.028,783488,0
2008-09-16,84.542,90.739,82.604,90.66,1290367,0
2008-09-17,88.914,89.327,83.757,84.86,1204457,0
2008-09-18,86.436,92.612,84.659,91.844,1532028,0
2008-09-19,95.907,103.25,95.907,101.9,1369982,0
2008-09-22,100.95,101.1,96.521,96.92,1185713,0
2008-09-23,97.172,99.365,92.419,94.484,1311045,0
2008-09-24,96.146,96.445,93.197,95.205,1036006,0
2008-09-25,94.62,100.96,94.62,99.355,1355267,0
2008-09-26,95.83,97.396,93.495,97.279,796471,0
2008-09-29,91.9,91.91,84.072,85.245,943279,0
2008-09-30,86.445,90.258,86.023,89.684,902924,0
2008-10-01,87.302,88.963,84.938,85.273,1055469,0
2008-10-02,81.969,81.969,76.168,76.869,1158829,0
2008-10-03,77.11,81.624,77.032,77.531,920974,0
2008-10-06,72.239,72.959,64.892,70.356,1785741,0
2008-10-07,71.03,71.317,64.238,64.238,1358690,0
2008-10-08,61.251,65.335,57.649,62.183,1909850,0
2008-10-09,63.527,72.037,57.832,59.024,1299701,0
2008-10-10,60.944,62.904,53.261,62.529,1798370,0
2008-10-13,69.252,79.482,69.204,78.08,1519446,0
2008-10-14,79.386,79.482,72.115,73.95,1209797,0
2008-10-15,68.272,68.272,57.631,58.388,2199758,0
2008-10-16,58.207,59.34,51.397,57.572,2403512,0
2008-10-17,54.653,59.753,53.932,56.968,1483607,0
2008-10-20,58.659,62.741,58.159,62.693,723763,0
2008-10-21,57.631,58.831,55.297,55.545,971804,0
2008-10-22,50.867,51.704,45.952,47.699,1352471,0
2008-10-23,46.44,49.226,44.096,47.717,1092128,0
2008-10-24,39.093,43.29,38.43,41.197,1213181,0
2008-10-27,41.503,43.462,40.216,41.07,956166,0
2008-10-28,48.967,54.268,45.153,53.836,1787285,0
2008-10-29,50.023,59.033,50.023,55.162,1573030,0
2008-10-30,64.585,69.233,64.412,68.197,2091451,0
2008-10-31,66.841,67.399,64.199,64.536,1469892,0
2008-11-03,66.601,67.899,64.806,66.092,912903,0
2008-11-04,68.197,69.252,65.316,68.648,1233336,0
2008-11-05,66.526,67.139,61.53,62.28,1201736,0
2008-11-06,57.466,59.11,52.818,53.53,1001409,0
2008-11-07,60.599,60.608,55.795,59.167,908314,0
2008-11-10,64.536,66.092,61.703,62.961,1193819,0
2008-11-11,61.366,61.366,57.064,58.879,1263341,0
2008-11-12,58.398,58.59,50.782,51.935,2940046,0
2008-11-13,54.952,57.631,49.735,57.439,3873665,0
2008-11-14,53.317,54.729,50.955,51.205,1453704,0
2008-11-17,51.416,52.971,50.35,50.792,1219623,0
2008-11-18,49.782,52.155,47.42,50.955,2065211,0
2008-11-19,48.399,49.735,45.527,45.787,2100717,0
2008-11-20,44.663,45.672,40.677,41.629,1764708,0
2008-11-21,46.105,52.04,45.306,52.04,1704327,0
2008-11-24,49.706,55.181,48.996,53.135,2350585,0
2008-11-25,52.357,54.258,51.214,52.539,920151,0
2008-11-26,52.953,57.342,51.868,57.035,1254658,0
2008-11-28,55.545,55.95,54.777,55.469,478439,0
2008-12-01,54.268,54.268,49.524,49.735,1175586,0
2008-12-02,51.886,53.462,51.003,52.473,881395,0
2008-12-03,49.792,54.499,49.792,54.106,1677769,0
2008-12-04,52.51,56.123,52.51,53.635,1434484,0
2008-12-05,54.729,58.59,53.193,58.524,896420,0
2008-12-08,60.531,66.774,60.531,65.016,1647193,0
2008-12-09,63.605,67.032,62.827,64.786,1128128,0
2008-12-10,67.793,71.106,67.542,70.665,1109288,0
2008-12-11,70.126,72.806,68.187,68.714,1021162,0
2008-12-12,63.057,70.262,63.057,69.233,945315,0
2008-12-15,68.84,70.068,66.948,67.974,665540,0
2008-12-16,67.955,74.352,67.581,74.325,1111985,0
2008-12-17,71.749,74.229,70.75,72.74,921294,0
2008-12-18,72.788,74.15,71.174,71.491,832421,0
2008-12-19,71.154,74.199,70.713,71.635,659847,0
2008-12-22,71.673,71.942,68.763,69.636,545197,0
2008-12-23,68.878,69.829,67.59,67.706,1033213,0
2008-12-24,68.916,69.972,68.581,69.857,272288,0
2008-12-26,69.224,70.549,69.214,70.356,273984,0
2008-12-29,71.317,72.441,70.165,70.904,497800,0
2008-12-30,68.465,71.759,67.6,71.682,617104,0
2008-12-31,70.375,72.969,69.954,72.278,453819,0
2009-01-02,72.912,75.881,71.817,75.342,749285,0
2009-01-05,73.604,75.361,72.69,73.959,939416,0
2009-01-06,76.927,78.128,75.111,75.822,888883,0
2009-01-07,77.311,78.147,75.822,75.986,1097281,0
2009-01-08,77.311,77.311,73.718,75.783,448039,0
2009-01-09,71.317,71.557,68.781,69.896,961749,0
2009-01-12,67.964,67.964,64.267,66.649,694476,0
2009-01-13,66.544,67.447,64.748,66.803,659533,0
2009-01-14,64.364,65.526,61.885,63.066,820610,0
2009-01-15,62.337,64.287,59.608,62.971,787633,0
2009-01-16,64.728,64.786,60.742,63.413,504146,0
2009-01-20,62.404,63.114,59.455,59.494,579204,0
2009-01-21,60.992,62.001,58.562,61.943,677341,0
2009-01-22,60.002,61.347,58.533,59.801,436511,0
2009-01-23,57.64,59.908,56.852,59.167,420867,0
2009-01-26,59.541,61.492,58.668,59.061,419058,0
2009-01-27,61.309,62.115,59.878,61.137,423660,0
2009-01-28,64.394,67.014,64.238,66.121,667803,0
2009-01-29,63.913,64.575,62.615,62.952,395624,0
2009-01-30,63.154,63.154,60.262,61.011,471487,0
2009-02-02,60.839,62.864,60.012,62.27,619630,0
2009-02-03,63.144,64.911,62.817,64.287,610786,0
2009-02-04,66.803,67.964,66.332,67.032,938601,0
2009-02-05,66.285,69.137,65.824,68.513,670161,0
2009-02-06,70.116,72.488,69.839,71.856,776257,0
2009-02-09,69.626,71.557,68.197,68.983,749927,0
2009-02-10,67.38,68.629,63.634,64.094,644625,0
2009-02-11,65.267,65.516,62.846,64.086,636523,0
2009-02-12,62.154,63.106,60.694,63.009,610956,0
2009-02-13,62.683,64.076,61.933,63.547,603013,0
2009-02-17,57.611,57.611,54.326,55.162,825032,0
2009-02-18,55.488,55.603,52.828,54.797,637536,0
2009-02-19,55.517,56.381,54.028,54.25,409908,0
2009-02-20,51.444,52.386,50.051,51.57,515714,0
2009-02-23,54.038,54.038,51.042,51.195,895163,0
2009-02-24,51.1,52.27,49.763,52.078,748875,0
2009-02-25,50.859,51.444,49.284,50.273,650086,0
2009-02-26,50.484,50.973,48.948,49.235,1175239,0
2009-02-27,48.247,49.476,48.055,48.188,710473,0
2009-03-02,47.017,47.65,45.231,45.278,997136,0
2009-03-03,48.601,48.601,46.286,46.988,740949,0
2009-03-04,50.302,52.655,49.255,51.561,825440,0
2009-03-05,48.178,50.522,47.305,49.321,767958,0
2009-03-06,49.553,50.811,49.014,50.051,905830,0
2009-03-09,49.745,50.811,49.495,50.705,724243,0
2009-03-10,52.492,56.439,52.492,56.17,1001627,0
2009-03-11,55.334,56.92,54.952,56.238,884873,0
2009-03-12,55.709,58.639,54.913,58.467,653486,0
2009-03-13,57.054,57.889,56.353,57.083,556051,0
2009-03-16,58.092,60.762,58.014,58.649,651069,0
2009-03-17,59.157,60.723,58.821,60.628,1169155,0
2009-03-18,59.955,61.847,57.64,61.731,1580977,0
2009-03-19,63.114,63.114,60.54,60.799,1198283,0
2009-03-20,61.443,62.5,60.175,61.156,579242,0
2009-03-23,63.114,67.447,62.433,67.332,1089839,0
2009-03-24,65.448,68.003,65.448,66.678,849627,0
2009-03-25,67.274,69.155,66.285,67.533,875484,0
2009-03-26,68.674,69.791,67.716,68.639,550041,0
2009-03-27,68.667,68.667,66.497,67.964,1105099,0
2009-03-30,61.8,63.452,61.482,62.337,683540,0
2009-03-31,62.864,65.343,62.864,64.191,559529,0
2009-04-01,63.923,67.11,63.874,66.756,660260,0
2009-04-02,69.224,72.383,69.089,70.741,796714,0
2009-04-03,69.128,71.078,68.714,70.741,946569,0
2009-04-06,69.541,70.741,68.648,69.57,584994,0
2009-04-07,68.091,69.145,67.744,68.35,437112,0
2009-04-08,66.649,67.236,65.987,66.497,1079540,0
2009-04-09,68.83,69.57,67.964,69.406,809278,0
2009-04-13,66.409,70.3,66.409,69.484,720405,0
2009-04-14,68.84,70.904,68.474,69.474,1318692,0
2009-04-15,69.502,71.962,69.502,71.702,497335,0
2009-04-16,73.153,75.073,72.383,74.68,789809,0
2009-04-17,75.092,75.881,73.959,75.516,399310,0
2009-04-20,73.901,73.901,69.886,70.337,672166,0
2009-04-21,70.068,73.056,69.782,72.883,475305,0
2009-04-22,70.521,73.287,70.521,71.625,333057,0
2009-04-23,70.116,70.356,67.716,69.242,540471,0
2009-04-24,71.434,72.653,70.453,72.153,439089,0
2009-04-27,70.184,70.953,69.233,69.753,306693,0
2009-04-28,67.485,68.262,66.487,67.763,397849,0
2009-04-29,69.733,72.018,69.598,71.404,520926,0
2009-04-30,73.699,75.447,73.257,73.93,650604,0
2009-05-01,74.756,77.465,73.95,77.1,543055,0
2009-05-04,77.407,80.616,77.032,80.567,805682,0
2009-05-05,78.964,80.212,78.214,80.212,876898,0
2009-05-06,79.626,81.806,79.626,80.855,852171,0
2009-05-07,84.371,85.004,79.521,80.423,751345,0
2009-05-08,83.498,85.772,82.614,85.484,725361,0
2009-05-11,82.392,83.372,81.874,82.297,476931,0
2009-05-12,83.959,83.959,80.952,82.576,299239,0
2009-05-13,80.683,80.683,77.254,77.858,526115,0
2009-05-14,75.516,78.455,75.516,78.06,682876,0
2009-05-15,77.34,78.762,76.619,77.513,678649,0
2009-05-18,77.561,80.749,77.321,80.683,832913,0
2009-05-19,80.683,83.852,80.673,82.776,908366,0
2009-05-20,82.027,83.41,80.913,81.23,1055560,0
2009-05-21,79.442,79.597,76.773,77.493,583266,0
2009-05-22,76.754,78.186,76.754,77.417,373540,0
2009-05-26,73.565,76.274,72.998,76.073,606597,0
2009-05-27,75.63,77.541,74.44,74.796,920509,0
2009-05-28,77.128,79.146,76.053,78.819,432597,0
2009-05-29,80.616,80.913,79.442,80.576,442414,0
2009-06-01,81.316,84.611,81.316,84.12,738640,0
2009-06-02,81.874,82.988,80.749,82.594,561786,0
2009-06-03,81.634,81.634,78.281,79.271,411879,0
2009-06-04,78.425,79.03,77.435,78.349,754419,0
2009-06-05,79.126,79.664,77.128,78.752,382387,0
2009-06-08,78.042,78.319,76.053,77.503,234025,0
2009-06-09,76.534,78.281,76.332,77.763,584147,0
2009-06-10,79.05,79.347,76.974,78.397,473960,0
2009-06-11,79.952,83.574,79.952,82.576,735137,0
2009-06-12,82.046,82.901,81.259,82.614,582175,0
2009-06-15,80.845,81.384,79.097,79.771,637136,0
2009-06-16,81.537,82.449,79.674,80.443,680347,0
2009-06-17,79.847,80.173,78.08,78.79,730844,0
2009-06-18,78.626,80.058,77.407,79.29,377085,0
2009-06-19,80.001,80.606,79.539,79.923,406322,0
2009-06-22,78.541,78.541,75.257,75.257,752495,0
2009-06-23,75.543,76.457,74.209,75.4,637617,0
2009-06-24,77.254,77.849,75.889,76.504,453212,0
2009-06-25,75.63,79.087,75.602,79.087,376885,0
2009-06-26,78.224,79.472,78.224,79.012,212473,0
2009-06-29,80.155,80.759,79.472,80.193,292011,0
2009-06-30,81.644,81.652,78.56,79.405,343202,0
2009-07-01,81.604,83.997,81.604,82.065,559159,0
2009-07-02,80.183,82.065,79.482,79.943,360619,0
2009-07-06,78.972,80.222,78.377,79.847,646625,0
2009-07-07,80.683,80.683,77.888,78.032,516994,0
2009-07-08,78.906,79.761,76.092,77.541,635199,0
2009-07-09,80.692,81.365,79.434,80.029,799524,0
2009-07-10,80.298,82.123,80.125,80.586,548476,0
2009-07-13,78.626,80.471,78.099,80.203,396115,0
2009-07-14,82.218,83.305,81.662,82.968,599455,0
2009-07-15,84.611,86.195,84.351,85.724,925548,0
2009-07-16,86.129,87.09,85.1,86.925,561784,0
2009-07-17,86.493,86.714,84.986,85.611,427412,0
2009-07-20,88.356,89.443,87.483,89.173,527290,0
2009-07-21,90.66,90.66,88.827,89.932,1427665,0
2009-07-22,89.845,92.371,89.616,91.68,763802,0
2009-07-23,91.872,94.677,91.334,94.013,906609,0
2009-07-24,92.813,94.716,92.813,94.514,445566,0
2009-07-27,93.649,93.649,92.305,93.544,356558,0
2009-07-28,92.054,93.169,90.767,92.631,861890,0
2009-07-29,90.528,90.835,88.483,89.26,560024,0
2009-07-30,94.504,95.09,93.293,93.572,887674,0
2009-07-31,96.939,98.386,95.675,97.075,745358,0
2009-08-03,99.65,100.33,99.076,100,543604,0
2009-08-04,98.829,100.31,97.969,98.269,361456,0
2009-08-05,100.39,100.39,95.214,96.91,353692,0
2009-08-06,97.677,99.455,96.569,97.541,375166,0
2009-08-07,98.819,99.65,97.725,98.661,313667,0
2009-08-10,97.386,97.386,95.033,95.09,392167,0
2009-08-11,94.293,94.581,92.036,93.169,367229,0
2009-08-12,91.258,93.41,91.258,92.813,551441,0
2009-08-13,94.013,94.149,91.872,93.477,213481,0
2009-08-14,93.794,93.794,90.787,92.083,344779,0
2009-08-17,90.183,90.183,86.695,87.165,540639,0
2009-08-18,88.645,88.963,87.694,88.05,481378,0
2009-08-19,86.388,89.173,86.388,88.337,302511,0
2009-08-20,90.087,91.19,89.692,91.075,332485,0
2009-08-21,92.468,92.506,91.316,91.853,370689,0
2009-08-24,95.974,95.974,90.278,90.538,504865,0
2009-08-25,90.787,90.864,89.076,89.327,391650,0
2009-08-26,89.885,90.748,89.461,90.66,486689,0
2009-08-27,93.495,93.495,90.576,91.998,421704,0
2009-08-28,92.583,92.67,90.047,90.835,259815,0
2009-08-31,88.002,88.983,87.521,87.847,466880,0
2009-09-01,88.512,89.213,86.09,86.455,912147,0
2009-09-02,86.204,87.464,85.87,86.85,577943,0
2009-09-03,88.973,89.616,87.405,89.269,569622,0
2009-09-04,89.298,89.904,88.434,89.702,336180,0
2009-09-08,90.855,90.912,89.596,90.173,349303,0
2009-09-09,91.719,92.19,90.95,91.556,397619,0
2009-09-10,92.813,94.677,91.92,94.677,355439,0
2009-09-11,95.877,96.013,94.293,95.004,430466,0
2009-09-14,94.043,95.771,93.735,95.513,444624,0
2009-09-15,98.085,100,97.396,99.87,450893,0
2009-09-16,102.29,103.93,102.1,103.81,487356,0
2009-09-17,103.51,104.09,101.91,102.54,381529,0
2009-09-18,101.93,102.86,101.06,101.83,446971,0
2009-09-21,100.87,103.12,100.5,102.63,367548,0
2009-09-22,103.15,103.72,102.7,103.12,502182,0
2009-09-23,103.16,103.65,101.24,101.85,399073,0
2009-09-24,101.98,102.19,98.938,99.345,454638,0
2009-09-25,97.793,144.55,95.627,95.867,833710,0
2009-09-28,96.775,99.495,96.223,98.554,386461,0
2009-09-29,97.144,98.8,97.144,97.842,404711,0
2009-09-30,99.6,101.24,98.485,99.83,423044,0
2009-10-01,100.14,100.29,95.887,96.05,548853,0
2009-10-02,96.745,96.745,95.484,96.338,650416,0
2009-10-05,97.89,100.4,97.89,99.65,493481,0
2009-10-06,98.909,99.53,97.473,98.515,397764,0
2009-10-07,98.643,99.395,97.57,98.017,423360,0
2009-10-08,99.73,100.62,98.948,100.37,513083,0
2009-10-09,102.61,103.7,102.14,103.14,333488,0
2009-10-12,101.62,102.67,100.49,101.41,286201,0
2009-10-13,103.16,105.37,103.16,104.7,1199249,0
2009-10-14,107.35,112.3,107.16,111.39,1288222,0
2009-10-15,110.64,112.51,109.62,112.23,819894,0
2009-10-16,111.48,112.29,109.45,111.9,850581,0
2009-10-19,111.9,113.73,111.61,113.42,541810,0
2009-10-20,110.7,112.74,109.44,110.68,568351,0
2009-10-21,110.36,113.54,110.36,111.49,728156,0
2009-10-22,108.06,109.66,106.4,108.9,527830,0
2009-10-23,108.82,110.94,107.64,107.88,400093,0
2009-10-26,110.76,113.58,110.22,110.61,698401,0
2009-10-27,110.64,110.65,107.46,107.51,597855,0
2009-10-28,106.43,106.43,100.95,101.19,853706,0
2009-10-29,100.27,104.89,100.27,104.2,785712,0
2009-10-30,103.59,103.59,97.027,98.085,957477,0
2009-11-02,101.03,102.58,98.288,100.95,812589,0
2009-11-03,99.485,101.02,99.126,100.49,516912,0
2009-11-04,103,105.78,103,103.83,721567,0
2009-11-05,102.41,105.28,102.41,105.18,508736,0
2009-11-06,106.03,109.14,105.76,108.01,466976,0
2009-11-09,110.93,113.18,110.86,113.09,564408,0
2009-11-10,110.91,112.42,110.57,112.15,322988,0
2009-11-11,113.36,113.94,110.91,111.06,351733,0
2009-11-12,111.06,111.16,108.87,109.25,328191,0
2009-11-13,111.29,113.67,111.26,113.12,416400,0
2009-11-16,116.4,118.72,115.98,117.51,484026,0
2009-11-17,116.55,117.73,116.14,117.67,466730,0
2009-11-18,118.14,118.14,116.33,116.96,310025,0
2009-11-19,115.99,116.5,114.24,114.63,431374,0
2009-11-20,114.12,114.76,113.13,114.26,309050,0
2009-11-23,115.98,118.48,115.98,116.44,316788,0
2009-11-24,116.03,116.03,113.62,115.9,353546,0
2009-11-25,117.6,120.32,117.6,119.76,389665,0
2009-11-27,113.44,116.7,113.04,115.09,325679,0
2009-11-30,115.53,115.82,113.48,114.5,441037,0
2009-12-01,117.53,120.83,117.53,119.73,455419,0
2009-12-02,119.77,121.98,119.77,121.37,310139,0
2009-12-03,121.17,121.95,118.54,118.69,480005,0
2009-12-04,121.91,122.45,117.72,120.01,458647,0
2009-12-07,120.9,121.13,119.29,120.04,193498,0
2009-12-08,116.76,117.18,115.04,115.76,382020,0
2009-12-09,114.07,116.75,113.64,116.7,479555,0
2009-12-10,117.26,118.31,117.25,117.79,383352,0
2009-12-11,120.05,122.49,120.05,121.74,606196,0
2009-12-14,123.56,124.1,122.46,123.9,316429,0
2009-12-15,122.92,123.42,122.13,122.77,266665,0
2009-12-16,122.42,123.43,122.29,123.17,475129,0
2009-12-17,119.43,120.21,117.67,117.68,469094,0
2009-12-18,120.13,121.02,119.07,120.08,336259,0
2009-12-21,119.8,120.88,119,119.38,397145,0
2009-12-22,121.06,122.34,120.84,121.89,215092,0
2009-12-23,123.56,123.98,122.84,123.25,198830,0
2009-12-24,124.92,126.1,124.92,125.75,108091,0
2009-12-28,126.2,126.87,125.65,126.03,170378,0
2009-12-29,125.9,126.36,125.41,125.57,132604,0
2009-12-30,126.95,127.08,125.7,126.29,211833,0
2009-12-31,126.33,127.74,125.83,125.92,223658,0
2010-01-04,128.34,130.82,128.34,130.36,301012,0
2010-01-05,130.11,130.52,129.43,130.19,331431,0
2010-01-06,129.24,131.42,129.13,130.82,303050,0
2010-01-07,128.28,129.76,127.57,129.19,286343,0
2010-01-08,128.8,131.58,126.57,131.2,452386,0
2010-01-11,133.62,134.8,133.41,134.57,539236,0
2010-01-12,133.03,133.03,129.59,130.01,443596,0
2010-01-13,128.06,130.4,127.74,130.07,772079,0
2010-01-14,127.73,128.66,126.58,128.4,609011,0
2010-01-15,126.8,127.27,125.21,125.87,555089,0
2010-01-19,128.98,130.77,128.17,130.65,422835,0
2010-01-20,129.53,130.56,128.4,130.2,530551,0
2010-01-21,129.7,129.84,123.98,124.43,827159,0
2010-01-22,124.02,124.44,118.15,118.22,777030,0
2010-01-25,121.7,123.19,119.29,120.76,508475,0
2010-01-26,118.16,118.21,115.62,116.06,523708,0
2010-01-27,114.41,115.81,112.46,115.13,556106,0
2010-01-28,115.5,116.7,112.57,113.12,448228,0
2010-01-29,113.33,113.91,107.71,108.49,1023280,0
2010-02-01,110.45,112.96,109.57,112.53,685166,0
2010-02-02,113.42,114.48,112.25,113.73,358529,0
2010-02-03,115.37,116.34,113.68,114.56,362217,0
2010-02-04,113.29,113.52,107.82,107.85,439087,0
2010-02-05,106.89,107.56,102.98,107.48,629573,0
2010-02-08,106.1,106.45,103.96,103.96,418195,0
2010-02-09,108.12,111.5,108.1,110.03,534745,0
2010-02-10,110.52,111.47,107.57,109.44,307170,0
2010-02-11,110.49,113.35,110.38,113.04,351778,0
2010-02-12,109.95,111.72,107.53,111.39,519276,0
2010-02-16,113.5,115.74,113.5,115.01,320186,0
2010-02-17,115.99,115.99,114.14,114.77,246597,0
2010-02-18,112.1,115.6,112.1,115.3,276406,0
2010-02-19,111.22,114.28,111.22,113.15,514578,0
2010-02-22,114.01,116.18,113.88,115.55,270790,0
2010-02-23,114.76,114.88,112.51,112.6,368163,0
2010-02-24,112.39,113.78,111.4,112.68,244054,0
2010-02-25,109.92,110.62,107.83,110.45,469365,0
2010-02-26,110.41,111.11,108.62,110.9,324287,0
2010-03-01,110.9,112.49,110.3,112.12,291669,0
2010-03-02,113.41,113.5,112.22,112.75,258017,0
2010-03-03,112.68,114.36,112.09,112.57,352883,0
2010-03-04,113.3,114.08,112.09,112.95,330584,0
2010-03-05,115.31,116.69,115.21,116.55,780920,0
2010-03-08,118.01,120.01,118.01,119.41,296976,0
2010-03-09,117.91,120.17,117.86,119.11,270973,0
2010-03-10,119.43,120.41,118.6,120.03,379558,0
2010-03-11,118.63,118.93,117,118.93,306438,0
2010-03-12,119.37,119.64,117.7,118.34,297607,0
2010-03-15,117.57,117.57,115.04,116.7,209949,0
2010-03-16,116.11,116.87,115.26,116.64,340013,0
2010-03-17,118.14,120.15,118.12,118.91,288481,0
2010-03-18,117.46,117.84,115.81,116.44,284684,0
2010-03-19,116.67,116.82,113.81,113.81,1196792,0
2010-03-22,111.85,113.33,111.09,112.86,521055,0
2010-03-23,112.71,113.75,111.55,113.46,409864,0
2010-03-24,112.53,113.08,111.9,112.19,393830,0
2010-03-25,112.8,113.56,110.34,110.61,565743,0
2010-03-26,111.95,113.39,110.57,112.13,510808,0
2010-03-29,113.58,115.46,112.85,115.16,435812,0
2010-03-30,114.79,114.79,112.43,113.71,324019,0
2010-03-31,112.88,113.51,112.31,112.39,398866,0
2010-04-01,112.95,115.6,112.95,115.04,733438,0
2010-04-05,117.98,119.94,117.85,119.9,346576,0
2010-04-06,121,121,118.77,119.47,305464,0
2010-04-07,119.85,120.2,117.12,117.75,476430,0
2010-04-08,117.12,120.01,117.06,119.87,326375,0
2010-04-09,119.11,119.11,116.23,117.28,469109,0
2010-04-12,116.77,117.44,115.76,116.39,548942,0
2010-04-13,115.29,115.81,114.05,114.77,443605,0
2010-04-14,115.77,117.18,115.77,117.09,307503,0
2010-04-15,116.66,117.11,115.34,115.83,389380,0
2010-04-16,115.55,116.15,113.18,113.65,574998,0
2010-04-19,113.28,114.08,112.05,112.92,491953,0
2010-04-20,114.36,115.49,113.7,114.28,459953,0
2010-04-21,113.76,114.69,112.91,114.01,266186,0
2010-04-22,112.39,114.3,111.53,114.18,318670,0
2010-04-23,114.17,114.45,112.37,114.36,414223,0
2010-04-26,115.32,118.18,115.32,116.63,285180,0
2010-04-27,115.29,115.29,110.47,110.68,644234,0
2010-04-28,112.23,112.23,109.91,111.07,263889,0
2010-04-29,111.86,112.37,110.68,111.29,435350,0
2010-04-30,109.91,110.12,107.54,107.73,582600,0
2010-05-03,106.9,106.9,104.65,105.99,426007,0
2010-05-04,103.77,104.08,100.06,101.68,661344,0
2010-05-05,99.99,103.44,99.276,101.12,715422,0
2010-05-06,100.62,102.9,92.593,97.037,755398,0
2010-05-07,97.696,100.66,95.177,97.764,717712,0
2010-05-10,104.28,104.28,101.4,102.86,708868,0
2010-05-11,98.485,101.06,98.113,98.73,894130,0
2010-05-12,98.066,98.162,96.482,97.619,712313,0
2010-05-13,97.288,98.77,96.501,97.493,677455,0
2010-05-14,98.456,98.603,94.792,95.724,596258,0
2010-05-17,93.994,94.706,90.183,92.813,678579,0
2010-05-18,95.369,96.348,92.468,93.477,754808,0
2010-05-19,91.699,92.88,89.779,91.47,602772,0
2010-05-20,85.743,87.561,84.42,85.273,1035098,0
2010-05-21,84.457,89.433,84.332,88.684,962624,0
2010-05-24,88.99,91.113,88.99,89.135,706351,0
2010-05-25,84.784,88.154,84.525,88.097,766545,0
2010-05-26,89.424,90.278,87.617,87.983,674724,0
2010-05-27,91.248,95.167,91.248,95.167,773039,0
2010-05-28,94.552,94.552,91.719,92.564,682856,0
2010-06-01,90.643,91.862,88.847,88.847,698302,0
2010-06-02,89.327,93.381,89.327,93.264,739102,0
2010-06-03,94.388,95.283,92.497,94.265,762009,0
2010-06-04,90.94,90.94,87.003,87.607,828602,0
2010-06-07,87.07,88.281,85.927,86.032,806331,0
2010-06-08,86.724,88.587,86.158,88.549,817283,0
2010-06-09,87.704,88.587,85.292,85.792,718762,0
2010-06-10,87.81,89.96,87.694,89.836,803526,0
2010-06-11,88.635,90.902,88.635,90.902,371392,0
2010-06-14,93.159,93.881,91.161,91.517,452517,0
2010-06-15,92.352,94.168,91.085,93.985,447137,0
2010-06-16,92.736,95.042,92.736,94.677,353043,0
2010-06-17,95.09,95.369,92.054,92.852,416012,0
2010-06-18,93.169,93.899,92.996,93.41,300370,0
2010-06-21,99.156,101.61,98.593,99.66,786114,0
2010-06-22,100.07,101.07,98.056,98.269,528335,0
2010-06-23,100.75,101.54,99.455,100.99,645086,0
2010-06-24,100.47,100.58,98.162,98.456,578739,0
2010-06-25,98.593,99.99,96.013,99.425,477425,0
2010-06-28,97.862,98.643,96.301,97.134,373667,0
2010-06-29,94.994,94.994,90.297,91.094,761292,0
2010-06-30,91.316,92.545,90.115,90.596,463813,0
2010-07-01,90.71,91.527,88.694,90.931,726485,0
2010-07-02,91.45,92.92,90.508,90.999,319142,0
2010-07-06,94.62,96.871,93.63,94.418,505107,0
2010-07-07,94.474,97.366,94.474,97.144,438558,0
2010-07-08,98.395,99.73,97.503,99.56,481403,0
2010-07-09,100.3,102,99.77,101.8,409142,0
2010-07-12,101.56,101.56,98.356,99.246,443601,0
2010-07-13,101.95,102.06,99.008,99.89,365252,0
2010-07-14,97.862,99.067,97.483,98.456,598481,0
2010-07-15,98.376,104.7,95.965,98.346,571492,0
2010-07-16,96.93,97.939,95.561,96.04,647256,0
2010-07-19,97.414,97.842,96.223,97.463,298599,0
2010-07-20,96.54,101.31,96.54,101.28,425375,0
2010-07-21,103.04,103.28,99.89,100.6,541600,0
2010-07-22,102.76,104.77,102.76,104.13,450863,0
2010-07-23,104.54,105.12,103,104.77,488118,0
2010-07-26,104.62,105.43,103.9,105.27,221598,0
2010-07-27,106.29,106.29,103.33,103.97,397979,0
2010-07-28,103.58,104.32,102.11,102.56,247475,0
2010-07-29,105.57,105.59,101.53,102.61,240840,0
2010-07-30,99.018,100.64,98.77,99.9,358595,0
2010-08-02,102.33,103.52,101.43,103.37,227023,0
2010-08-03,102.83,103.7,102.4,103.36,322616,0
2010-08-04,103.21,104.32,103.05,104.04,335375,0
2010-08-05,104.05,105.07,103.49,104.93,280769,0
2010-08-06,104.88,106.31,104.12,105.78,319885,0
2010-08-09,106.6,106.61,104.76,105.16,145723,0
2010-08-10,104.04,105.39,103.83,104.71,329985,0
2010-08-11,102.83,102.83,99.51,99.65,521995,0
2010-08-12,98.425,99.53,97.978,98.998,286146,0
2010-08-13,99.246,99.87,98.613,98.869,222971,0
2010-08-16,97.735,99.385,97.735,98.829,151572,0
2010-08-17,100.35,102.1,99.9,101.61,348067,0
2010-08-18,101.27,101.8,100.84,101.06,261807,0
2010-08-19,102.69,104.48,101.89,102.53,450189,0
2010-08-20,102.13,102.13,100.87,102.01,389134,0
2010-08-23,102.27,102.62,98.7,99.028,615493,0
2010-08-24,98.162,99.73,97.639,98.978,612043,0
2010-08-25,98.036,98.298,96.454,97.949,353246,0
2010-08-26,98.623,98.929,97.241,97.386,236899,0
2010-08-27,98.172,99.206,96.454,99.116,275190,0
2010-08-30,98.593,100.11,98.036,98.076,219655,0
2010-08-31,96.785,98.71,96.022,96.968,337013,0
2010-09-01,99.216,101.2,98.356,101.01,320133,0
2010-09-02,99.97,99.97,98.105,99.375,314889,0
2010-09-03,99.54,99.54,98.23,98.809,482329,0
2010-09-07,101.03,103.22,101.03,102.55,396927,0
2010-09-08,103.33,103.63,102.73,103.12,220405,0
2010-09-09,104.24,105.12,102.91,103.36,166705,0
2010-09-10,103.44,103.91,102.57,103.28,93759,0
2010-09-13,105.71,107.97,105.71,107.28,290409,0
2010-09-14,106.67,107.76,106.25,107.33,322681,0
2010-09-15,107.37,108.95,107.11,108.77,276546,0
2010-09-16,105.66,106.61,105.19,106.42,336830,0
2010-09-17,106.38,106.41,105.27,105.66,246400,0
2010-09-20,105.25,106.72,104.85,106.62,419116,0
2010-09-21,105.42,106.68,105.1,106.03,363056,0
2010-09-22,107.22,107.39,105.66,106.15,327943,0
2010-09-23,105.36,105.85,103.68,104,367079,0
2010-09-24,105.42,106.67,105.21,106.47,339048,0
2010-09-27,106.38,107.23,105.98,106.14,305152,0
2010-09-28,107.11,108.43,106.09,108.08,227010,0
2010-09-29,106.86,108.29,106.85,108.03,225070,0
2010-09-30,109.39,109.91,108.79,109.48,360465,0
2010-10-01,111.78,112.29,110.42,112.02,458698,0
2010-10-04,112.32,112.32,110.21,110.81,502257,0
2010-10-05,113.33,114.27,111.72,113.67,600439,0
2010-10-06,115.35,115.82,113.67,115.71,574350,0
2010-10-07,116.01,116.03,114.77,115.41,499859,0
2010-10-08,113.88,115.68,113.69,115.4,350485,0
2010-10-11,115.21,116.2,113.8,114.77,309085,0
2010-10-12,109.8,110.85,109.05,109.94,424084,0
2010-10-13,108.09,109.8,107.67,108.64,508289,0
2010-10-14,108.39,108.4,106.51,107.23,518713,0
2010-10-15,107.36,108.05,105.98,107.43,416978,0
2010-10-18,107.12,107.12,105.66,106.4,317468,0
2010-10-19,104.46,104.46,101.92,102.69,509546,0
2010-10-20,102.87,104.91,102.87,103.94,347701,0
2010-10-21,104.18,104.22,101.69,103.29,419734,0
2010-10-22,104.14,104.81,103.33,103.5,149569,0
2010-10-25,104.54,104.7,102.43,103.94,293182,0
2010-10-26,103.17,104.29,102.44,103.92,443291,0
2010-10-27,100.95,101.01,98.938,100.24,436279,0
2010-10-28,100.55,100.95,99.73,100.44,399804,0
2010-10-29,99.325,99.85,98.465,99.83,592860,0
2010-11-01,100.95,101.23,99.77,100.3,338002,0
2010-11-02,101.32,101.32,99.76,100.29,298982,0
2010-11-03,99.57,101.62,99.355,100.53,552640,0
2010-11-04,102.37,104.29,102.32,104.1,384750,0
2010-11-05,103.99,105.58,103.41,104.9,467270,0
2010-11-08,104.07,104.4,102.77,103.33,431517,0
2010-11-09,102.74,103.53,101.04,101.45,329771,0
2010-11-10,104.67,104.67,101.86,103.06,239989,0
2010-11-11,101.79,102.25,101.28,101.95,279059,0
2010-11-12,100.82,101.27,98.239,98.879,310549,0
2010-11-15,99.475,99.69,98.465,98.72,203858,0
2010-11-16,98.505,98.919,95.955,96.416,547347,0
2010-11-17,96.755,97.648,96.069,96.136,732174,0
2010-11-18,98.405,99.086,97.978,98.211,536267,0
2010-11-19,96.368,96.55,95.263,96.435,416303,0
2010-11-22,96.687,97.104,95.665,97.046,249938,0
2010-11-23,91.825,93.264,91.104,91.574,1062529,0
2010-11-24,94.159,95.59,94.159,95.33,573066,0
2010-11-26,94.465,94.839,93.016,93.361,367713,0
2010-11-29,93.361,94.293,92.746,94.062,552446,0
2010-11-30,93.938,95.59,93.735,94.552,430786,0
2010-12-01,96.022,97.007,95.907,96.648,497101,0
2010-12-02,97.163,99.58,97.037,99.206,632964,0
2010-12-03,97.9,100.26,97.9,99.97,274827,0
2010-12-06,99.365,100.18,98.691,99.83,300531,0
2010-12-07,101.25,102.1,100.19,100.44,265088,0
2010-12-08,99.53,99.53,97.317,97.969,324439,0
2010-12-09,98.78,99.305,97.969,99.116,221803,0
2010-12-10,98.929,98.998,97.842,98.259,248848,0
2010-12-13,99.89,101.79,99.64,100.93,454409,0
2010-12-14,100.9,100.94,99.9,100.42,238080,0
2010-12-15,99.266,99.53,97.793,98.23,406827,0
2010-12-16,97.793,98.77,97.182,98.603,290915,0
2010-12-17,98.919,99.485,98.308,98.78,336270,0
2010-12-20,98.889,98.889,97.366,98.181,398527,0
2010-12-21,101.8,103.72,101.65,102.92,543865,0
2010-12-22,103.41,103.41,102.23,102.69,183127,0
2010-12-23,103.39,103.91,102.4,103.49,178288,0
2010-12-27,103.15,103.15,101.9,102.28,124854,0
2010-12-28,102.46,102.8,101.8,102.07,144650,0
2010-12-29,102.69,102.79,102.02,102.06,166899,0
2010-12-30,102.35,103.24,102.35,103.2,133403,0
2010-12-31,102.8,104,102.79,103.43,84391,0
2011-01-03,104.95,104.95,103.64,103.91,218769,0
2011-01-04,106.23,106.88,105.13,106.87,458967,0
2011-01-05,107.05,108.09,106.47,107.96,389162,0
2011-01-06,107.96,108.82,106.92,107.39,326574,0
2011-01-07,106.32,106.32,103.49,104.31,253168,0
2011-01-10,103.88,104.03,102.84,103.45,299546,0
2011-01-11,105.83,106.62,105.29,106.39,596576,0
2011-01-12,108.2,108.23,106.45,106.71,478500,0
2011-01-13,104.86,104.97,102.15,102.21,488823,0
2011-01-14,103.1,103.77,101.5,101.7,456057,0
2011-01-18,101.37,101.37,100.2,100.62,299201,0
2011-01-19,102.69,102.71,100.33,100.85,377430,0
2011-01-20,100.85,101.17,99.65,100.68,402569,0
2011-01-21,101.08,101.1,98.77,99.028,237788,0
2011-01-24,101.54,102.22,100.92,101.13,375971,0
2011-01-25,101.28,101.38,100.38,101.22,203080,0
2011-01-26,101.59,102.88,101.52,102.29,569315,0
2011-01-27,102.28,102.53,100.33,100.34,257419,0
2011-01-28,99.58,99.97,96.089,96.531,515848,0
2011-01-31,97.163,98.356,97.007,98.105,551171,0
2011-02-01,99.77,100.85,99.465,100.6,463011,0
2011-02-02,101.03,102.02,100.37,101.9,348413,0
2011-02-03,101.89,102.36,101.67,102.15,319921,0
2011-02-04,102.48,102.56,101.58,101.89,386972,0
2011-02-07,102.02,103.16,101.92,102.83,279380,0
2011-02-08,104.05,105.94,103.82,105.94,431061,0
2011-02-09,103.26,104.71,103.12,103.61,415736,0
2011-02-10,103.34,104.53,102.6,104.33,398945,0
2011-02-11,103.66,103.66,102.22,103.53,263120,0
2011-02-14,103.77,105.12,103.77,104.96,408250,0
2011-02-15,104.17,104.75,102.94,103.21,502792,0
2011-02-16,105.17,105.17,103.5,104.01,294906,0
2011-02-18,104.99,105.29,103.74,104.14,505137,0
2011-02-22,100.62,100.62,97.483,98.446,835103,0
2011-02-23,99.71,100.38,97.91,99.047,523091,0
2011-02-24,98.968,98.968,96.435,97.59,766727,0
2011-02-25,98.007,98.829,97.92,98.221,196674,0
2011-02-28,98.221,99.355,98.211,99.008,219110,0
2011-03-01,99.008,99.51,97.424,97.639,304383,0
2011-03-02,97.832,99.85,97.832,99.126,333645,0
2011-03-03,100.03,100.74,99.008,100.56,307541,0
2011-03-04,99.75,100.33,99.018,100.2,298699,0
2011-03-07,99.176,99.176,97.007,97.59,368438,0
2011-03-08,98.386,100.8,97.969,100.16,298633,0
2011-03-09,99.94,100.3,98.74,99.425,262362,0
2011-03-10,96.521,97.046,96.05,96.619,502378,0
2011-03-11,96.205,99.018,96.166,98.681,506562,0
2011-03-14,104.15,105.66,102.84,103.48,986590,0
2011-03-15,98.564,103.06,98.308,102.22,533739,0
2011-03-16,102.5,103.83,99.69,100.96,527783,0
2011-03-17,103.9,104.92,103.38,104.36,491986,0
2011-03-18,105.76,107.93,105.76,107.75,693914,0
2011-03-21,110.41,111.22,108.7,109.96,537529,0
2011-03-22,109.72,110.34,107.64,107.77,448923,0
2011-03-23,107.57,108.45,106.61,108.01,310884,0
2011-03-24,106.86,107.69,106.37,107.25,260031,0
2011-03-25,107.28,109.31,107.28,109.11,241887,0
2011-03-28,109.61,110.35,109.08,109.82,637619,0
2011-03-29,110.46,111.84,110.38,111.66,366307,0
2011-03-30,112.71,113.35,112.42,112.93,262134,0
2011-03-31,110.95,111.37,109.62,109.79,426928,0
2011-04-01,110.46,111.4,109.63,110.86,275110,0
2011-04-04,112.01,112.73,111.49,112.22,324099,0
2011-04-05,112.02,112.08,111.09,111.47,334529,0
2011-04-06,109.75,110.21,108.66,108.78,536852,0
2011-04-07,108.49,108.72,107.39,108.1,301271,0
2011-04-08,107.82,109.13,107.66,108.05,281680,0
2011-04-11,106.93,107.29,105.47,106.06,507120,0
2011-04-12,105.36,105.81,104.07,105.19,358538,0
2011-04-13,106.94,107.56,105.91,106.6,193085,0
2011-04-14,107.11,107.56,106.34,107.52,278418,0
2011-04-15,107.28,108.56,107.28,108.48,369846,0
2011-04-18,104.94,104.99,103.45,103.82,432572,0
2011-04-19,105.18,106.58,104.81,106.14,360402,0
2011-04-20,108.85,109.49,108.54,108.76,474106,0
2011-04-21,106.86,107.18,105.95,106.74,454868,0
2011-04-25,104.24,105.45,104.22,104.52,265745,0
2011-04-26,104.51,105.81,103.9,105.57,355048,0
2011-04-27,105.67,105.67,103.88,105.56,350653,0
2011-04-28,105.12,105.24,104.23,104.38,432931,0
2011-04-29,104.77,105.99,104.39,105.94,280692,0
2011-05-02,107.19,107.73,106.18,106.62,382301,0
2011-05-03,105.06,106.95,105.06,106.02,279266,0
2011-05-04,106.25,106.92,104.39,105.25,597065,0
2011-05-05,104.31,105.56,103.93,104.78,453142,0
2011-05-06,106.22,106.61,104.87,105,514649,0
2011-05-09,104.57,105.95,103.91,105.79,225455,0
2011-05-10,105.84,106.21,105.09,105.42,237549,0
2011-05-11,105.14,105.2,103.17,103.21,358536,0
2011-05-12,102.45,102.96,101.65,102.83,358254,0
2011-05-13,103.18,103.74,101,101.52,690024,0
2011-05-16,101,102.32,99.91,100.17,470776,0
2011-05-17,100.32,100.91,99.455,100.54,354206,0
2011-05-18,100.62,102.67,100.62,102.2,256385,0
2011-05-19,101.14,101.71,100.29,101.27,347569,0
2011-05-20,100.64,101.21,99.057,99.116,268186,0
2011-05-23,97.696,97.822,96.862,97.483,286520,0
2011-05-24,97.987,98.465,97.648,97.939,183812,0
2011-05-25,96.464,96.891,95.675,96.348,831642,0
2011-05-26,96.881,97.561,96.013,96.531,432586,0
2011-05-27,97.386,97.493,96.338,96.697,450074,0
2011-05-31,98.221,98.221,97.007,97.987,309057,0
2011-06-01,97.783,97.939,95.675,95.753,465921,0
2011-06-02,96.05,96.968,95.57,96.803,245468,0
2011-06-03,95.57,96.281,95.3,95.359,341366,0
2011-06-06,95.177,95.84,94.658,94.812,172729,0
2011-06-07,95.6,97.104,95.406,95.705,252199,0
2011-06-08,95.523,95.849,94.965,95.484,293259,0
2011-06-09,96.803,97.745,96.397,97.444,254508,0
2011-06-10,96.939,97.017,95.205,95.724,246214,0
2011-06-13,96.04,96.862,95.647,96.262,310576,0
2011-06-14,96.697,97.347,96.348,97.085,245000,0
2011-06-15,95.455,95.561,93.102,93.611,726965,0
2011-06-16,93.188,93.274,91.46,92.074,388879,0
2011-06-17,93.132,93.842,92.361,92.468,409190,0
2011-06-20,92.497,93.477,92.322,93.122,238945,0
2011-06-21,96.91,98.75,96.833,98.366,461952,0
2011-06-22,98.191,98.681,97.813,97.9,250447,0
2011-06-23,96.387,97.648,95.542,97.648,289619,0
2011-06-24,100.45,101.4,99.67,99.94,508856,0
2011-06-27,99.74,101.05,99.485,100.58,252620,0
2011-06-28,101.2,102.4,101.06,102.3,346513,0
2011-06-29,102.97,104.07,102.77,103.17,434955,0
2011-06-30,103.69,104.86,103.59,104.32,255546,0
2011-07-01,104.21,104.7,103.26,104.44,151980,0
2011-07-05,104.38,104.95,103.77,103.98,131149,0
2011-07-06,103.5,104.59,102.76,103.93,303615,0
2011-07-07,104.61,105.38,104.26,104.94,175370,0
2011-07-08,105.11,105.66,104.72,105.63,255415,0
2011-07-11,104,104.26,102.77,103.26,164406,0
2011-07-12,102.82,103.23,102.23,102.5,209376,0
2011-07-13,103.33,105.14,103.19,104.02,262411,0
2011-07-14,104.64,105.11,103.17,103.98,339931,0
2011-07-15,104.38,104.94,103.89,104.86,135541,0
2011-07-18,101.57,101.73,100.14,100.47,283273,0
2011-07-19,101.46,102.42,101,102.21,132645,0
2011-07-20,104.11,104.85,103.49,103.78,201720,0
2011-07-21,106.69,107.47,106.01,106.52,458590,0
2011-07-22,106.24,106.66,105.66,106,338362,0
2011-07-25,107.57,108.77,107.18,107.97,352056,0
2011-07-26,107.97,108.13,106.32,106.57,391199,0
2011-07-27,106.62,107.2,104.48,105.07,478820,0
2011-07-28,105.29,106.87,105.29,105.72,313556,0
2011-07-29,104.66,105.86,104.49,105.46,160414,0
2011-08-01,107.09,107.53,105.31,106.23,322222,0
2011-08-02,106.38,106.81,104.28,104.37,369873,0
2011-08-03,104.54,104.54,101.38,103.71,384822,0
2011-08-04,101.29,101.68,98.007,98.007,426145,0
2011-08-05,98.829,99.84,95.292,98.221,495767,0
2011-08-08,94.62,95.023,90.018,90.69,673723,0
2011-08-09,90.845,93.467,88.789,93.313,667967,0
2011-08-10,88.752,89.788,86.072,86.08,688056,0
2011-08-11,85.946,90.7,85.484,89.941,662315,0
2011-08-12,87.828,90.125,87.78,89.557,536776,0
2011-08-15,90.479,91.364,90.268,91.085,184029,0
2011-08-16,92.122,92.545,91.009,92.045,376374,0
2011-08-17,91.988,93.14,91.91,92.19,321368,0
2011-08-18,88.032,88.29,86.37,86.915,553999,0
2011-08-19,84.88,86.85,84.371,85.033,246781,0
2011-08-22,86.675,87.07,85.072,85.253,259781,0
2011-08-23,85.62,88.137,85.457,88.137,315712,0
2011-08-24,85.418,86.831,84.698,86.273,415431,0
2011-08-25,86.599,87.126,84.275,84.506,175895,0
2011-08-26,84.506,86.321,83.305,86.148,182083,0
2011-08-29,87.58,89.461,87.58,89.452,119847,0
2011-08-30,89.183,90.538,88.606,90.047,118695,0
2011-08-31,91.171,91.891,90.528,91.382,136438,0
2011-09-01,91.825,92.68,91.268,91.787,187596,0
2011-09-02,90.374,90.384,89.25,89.644,144470,0
2011-09-06,87.521,89.95,87.136,89.808,681659,0
2011-09-07,93.169,95.187,92.852,94.955,438131,0
2011-09-08,94.668,95.907,94.197,94.542,304130,0
2011-09-09,92.459,92.468,90.306,90.67,373709,0
2011-09-12,88.847,90.596,88.779,90.489,221047,0
2011-09-13,90.145,91.19,88.99,90.989,206478,0
2011-09-14,89.125,90.864,88.137,89.894,338818,0
2011-09-15,90.248,91.767,90.105,91.344,211630,0
2011-09-16,91.487,92.151,90.576,91.373,170618,0
2011-09-19,87.915,87.915,86.493,87.454,291245,0
2011-09-20,86.925,87.857,86.233,86.38,206835,0
2011-09-21,84.198,84.332,81.585,81.585,399797,0
2011-09-22,76.918,77.234,73.921,74.939,594268,0
2011-09-23,73.633,75.063,73.238,74.852,421435,0
2011-09-26,74.766,75.37,72.893,74.862,535475,0
2011-09-27,76.899,78.377,76.552,76.964,437106,0
2011-09-28,76.495,76.909,74.189,74.334,379690,0
2011-09-29,76.735,77.215,74.986,76.083,282524,0
2011-09-30,74.027,75.111,72.749,73.008,302146,0
2011-10-03,72.488,73.287,69.607,69.646,526308,0
2011-10-04,69.155,70.597,67.688,70.511,773259,0
2011-10-05,70.617,71.971,69.819,71.895,819547,0
2011-10-06,72.067,74.786,72.067,74.766,582556,0
2011-10-07,76.438,77.004,75.285,75.39,695052,0
2011-10-10,77.321,79.06,77.234,79.06,209266,0
2011-10-11,78.503,79.434,78.147,79.251,380672,0
2011-10-12,78.934,79.913,78.762,79.146,238885,0
2011-10-13,77.83,78.858,77.061,78.367,154046,0
2011-10-14,79.933,79.933,78.819,79.097,233561,0
2011-10-17,78.982,78.982,76.495,76.697,239553,0
2011-10-18,75.986,78.156,75.217,77.465,238559,0
2011-10-19,78.982,79.03,76.543,76.677,373005,0
2011-10-20,75.506,76.196,73.959,75.285,253922,0
2011-10-21,75.996,76.178,75.179,75.977,209326,0
2011-10-24,75.918,78.762,75.908,78.232,207193,0
2011-10-25,77.763,77.936,76.514,76.735,261042,0
2011-10-26,78.281,78.722,76.803,77.926,236457,0
2011-10-27,82.844,85.965,82.181,84.841,642498,0
2011-10-28,84.38,86.148,84.188,85.64,299919,0
2011-10-31,83.62,83.949,82.383,82.526,255485,0
2011-11-01,79.452,81.7,78.848,80.616,301368,0
2011-11-02,81.845,82.517,80.769,81.894,278378,0
2011-11-03,81.988,82.421,80.702,81.894,321631,0
2011-11-04,81.173,81.959,80.971,81.644,252391,0
2011-11-07,80.875,82.392,80.875,82.181,351421,0
2011-11-08,81.826,83.228,81.278,82.354,300505,0
2011-11-09,80.125,80.308,78.405,78.742,348102,0
2011-11-10,78.685,79.271,78.07,78.455,201877,0
2011-11-11,78.916,80.384,78.665,79.962,134353,0
2011-11-14,81.433,81.969,80.539,81.114,150187,0
2011-11-15,81.296,83.037,81.143,82.536,249639,0
2011-11-16,81.451,82.123,80.433,80.729,267108,0
2011-11-17,82.354,83.439,80.288,80.932,398458,0
2011-11-18,80.952,81.296,79.347,80.01,255887,0
2011-11-21,76.964,77.878,75.881,76.706,151437,0
2011-11-22,77.08,77.08,75.41,76.389,148812,0
2011-11-23,74.698,74.698,72.392,72.528,185534,0
2011-11-25,72.47,73.133,72.22,72.327,143859,0
2011-11-28,76.168,76.379,75.237,75.881,369348,0
2011-11-29,76.927,77.744,76.793,77.36,315302,0
2011-11-30,80.683,82.469,80.683,82.267,337680,0
2011-12-01,83.766,85.072,83.419,84.323,494858,0
2011-12-02,84.784,85.484,83.997,84.159,230559,0
2011-12-05,84.525,85.179,83.458,83.91,249793,0
2011-12-06,83.565,84.044,82.872,83.352,205343,0
2011-12-07,83.228,84.755,83.228,84.437,495222,0
2011-12-08,83.449,83.449,81.884,82.228,557108,0
2011-12-09,81.95,83.833,81.71,83.786,375359,0
2011-12-12,82.21,82.469,81.259,82.392,402087,0
2011-12-13,81.71,82.277,80.491,80.913,397530,0
2011-12-14,80.364,80.99,79.396,79.539,290676,0
2011-12-15,80.673,80.99,79.521,79.865,212134,0
2011-12-16,79.923,81.259,79.588,80.625,181724,0
2011-12-19,78.405,78.781,76.725,76.754,306322,0
2011-12-20,79.164,81.268,79.126,80.664,314968,0
2011-12-21,80.364,80.576,79.53,80.576,175615,0
2011-12-22,80.692,81.7,80.692,80.875,311987,0
2011-12-23,81.904,81.904,81.143,81.806,250933,0
2011-12-27,81.067,81.22,80.125,80.26,276876,0
2011-12-28,79.751,79.933,78.281,78.608,289447,0
2011-12-29,78.762,78.762,78.06,78.541,259137,0
2011-12-30,78.271,79.136,78.271,78.858,114743,0
2012-01-03,81.173,81.988,81.086,81.413,279727,0
2012-01-04,81.114,81.864,80.875,81.556,244497,0
2012-01-05,81.23,81.365,80.817,81.191,402651,0
2012-01-06,79.828,80.452,78.445,78.616,271245,0
2012-01-09,78.319,78.599,76.84,77.11,700951,0
2012-01-10,79.53,81.019,79.53,80.769,348901,0
2012-01-11,79.722,80.683,79.588,80.327,217001,0
2012-01-12,80.807,82.325,80.807,81.739,237008,0
2012-01-13,81.21,82.411,81.086,82.056,449562,0
2012-01-17,82.729,83.324,82.297,82.642,462931,0
2012-01-18,83.075,84.85,82.988,84.812,307518,0
2012-01-19,86.301,87.78,86.292,86.85,299159,0
2012-01-20,87.32,87.973,87.003,87.895,200809,0
2012-01-23,88.041,88.954,88.041,88.174,225452,0
2012-01-24,86.455,88.366,86.321,88.022,130504,0
2012-01-25,88.857,90.038,88.625,89.885,426288,0
2012-01-26,90.057,90.154,88.944,89.183,232867,0
2012-01-27,89.567,90.528,89.567,90.125,263642,0
2012-01-30,88.473,88.847,87.915,88.645,234773,0
2012-01-31,89.489,89.616,88.068,88.137,325917,0
2012-02-01,88.366,89.288,88.29,88.597,335638,0
2012-02-02,89.739,89.97,89.048,89.347,158013,0
2012-02-03,89.461,90.606,89.145,90.336,249154,0
2012-02-06,88.308,88.635,87.561,87.714,239721,0
2012-02-07,87.396,87.483,86.311,87.263,241087,0
2012-02-08,88.032,88.032,87.205,87.597,169514,0
2012-02-09,87.8,88.944,87.8,88.722,267813,0
2012-02-10,87.79,88.837,86.953,87.386,289339,0
2012-02-13,88.597,88.847,87.925,88.463,153807,0
2012-02-14,88.002,88.078,86.744,87.656,225697,0
2012-02-15,88.308,88.837,87.272,87.78,269536,0
2012-02-16,86.004,87.493,86.004,87.473,210046,0
2012-02-17,87.857,88.022,87.415,87.704,128571,0
2012-02-21,88.068,88.905,87.895,88.473,170943,0
2012-02-22,88.146,88.732,87.847,88.213,271097,0
2012-02-23,88.281,88.281,87.454,88.078,186987,0
2012-02-24,88.789,89.269,88.704,89.096,114351,0
2012-02-27,88.164,89,87.646,88.817,136503,0
2012-02-28,88.434,89.028,88.281,88.606,133077,0
2012-02-29,89.443,89.904,88.386,88.847,216985,0
2012-03-01,88.022,89.684,88.022,89,226114,0
2012-03-02,90.652,91.507,90.258,90.346,301930,0
2012-03-05,90.229,90.336,88.502,88.847,389633,0
2012-03-06,86.609,86.609,84.525,85.12,400378,0
2012-03-07,85.724,85.753,84.533,85.571,303604,0
2012-03-08,86.388,86.532,85.082,85.772,384372,0
2012-03-09,85.523,85.927,85.263,85.562,214739,0
2012-03-12,84.611,85.052,83.862,84.208,211678,0
2012-03-13,84.323,86.263,84.323,86.214,196798,0
2012-03-14,84.718,85.763,84.669,85.13,351891,0
2012-03-15,84.841,85.965,84.708,85.523,364176,0
2012-03-16,84.85,85.87,84.85,85.321,282123,0
2012-03-19,84.918,86.869,84.812,86.35,398527,0
2012-03-20,84.62,85.217,83.498,84.841,405448,0
2012-03-21,83.237,83.381,82.383,82.815,214473,0
2012-03-22,80.932,81.134,80.452,80.835,508867,0
2012-03-23,80.835,81.546,80.452,81.442,229330,0
2012-03-26,80.683,81.585,80.616,81.585,255747,0
2012-03-27,81.836,82.114,81.268,81.652,337151,0
2012-03-28,80.673,80.923,79.377,79.838,347126,0
2012-03-29,79.452,80.001,78.896,79.962,259887,0
2012-03-30,80.596,80.952,80.087,80.394,198617,0
2012-04-02,81.086,82.152,80.904,81.644,327402,0
2012-04-03,81.556,81.565,80.576,81.183,287087,0
2012-04-04,79.329,79.329,78.81,79.069,329405,0
2012-04-05,78.771,79.79,78.713,79.548,90802,0
2012-04-09,77.8,78.551,77.754,78.186,285154,0
2012-04-10,78.425,78.521,76.706,76.918,407269,0
2012-04-11,77.944,78.964,77.79,78.099,222686,0
2012-04-12,79.097,80.971,79.097,80.845,382144,0
2012-04-13,81.336,81.336,79.828,80.078,244700,0
2012-04-16,80.558,80.817,79.568,80.26,248057,0
2012-04-17,80.529,81.73,80.529,81.296,218766,0
2012-04-18,80.01,81.057,79.875,80.087,244852,0
2012-04-19,80.252,80.452,79.271,79.684,196474,0
2012-04-20,79.751,81.163,79.644,80.539,209171,0
2012-04-23,80.278,80.452,79.357,80.413,185821,0
2012-04-24,80.5,81.067,80.491,80.971,197720,0
2012-04-25,81.48,81.777,81.21,81.73,180433,0
2012-04-26,80.923,81.644,80.692,81.499,123097,0
2012-04-27,81.134,81.499,80.729,80.894,237058,0
2012-04-30,80.155,80.394,79.799,79.962,261637,0
2012-05-01,80.394,81.104,79.991,80.519,109804,0
2012-05-02,80.001,80.164,79.664,80.058,170566,0
2012-05-03,79.838,79.972,78.848,79.04,163414,0
2012-05-04,78.722,78.819,77.619,77.849,212510,0
2012-05-07,78.166,79.261,78.166,79.03,171964,0
2012-05-08,79.654,80.327,79.03,80.183,382732,0
2012-05-09,79.818,81.442,79.818,80.722,295407,0
2012-05-10,80.471,80.855,80.193,80.394,270545,0
2012-05-11,80.232,81.306,79.923,80.722,289314,0
2012-05-14,79.693,79.818,78.31,78.848,614747,0
2012-05-15,78.896,79.087,77.8,78.08,303368,0
2012-05-16,76.6,77.224,75.918,75.918,374221,0
2012-05-17,75.496,75.572,74.786,74.823,441282,0
2012-05-18,74.334,74.843,73.498,73.709,332620,0
2012-05-21,73.594,74.515,73.489,74.382,305988,0
2012-05-22,73.307,74.018,72.836,73.143,378491,0
2012-05-23,72.634,73.143,71.26,73.143,368515,0
2012-05-24,72.605,72.863,71.519,72.086,212464,0
2012-05-25,71.846,72.173,71.654,71.865,156171,0
2012-05-29,72.72,73.45,72.643,73.277,370902,0
2012-05-30,73.028,73.153,72.412,72.653,271244,0
2012-05-31,73.056,73.201,71.895,72.74,396259,0
2012-06-01,71.136,72.797,71.126,71.999,407614,0
2012-06-04,72.106,72.567,71.856,72.192,370434,0
2012-06-05,72.201,72.643,72.057,72.547,174708,0
2012-06-06,73.307,74.986,72.959,74.631,293234,0
2012-06-07,76.111,76.677,74.957,75.121,325363,0
2012-06-08,75.257,76.293,75.141,75.947,211828,0
2012-06-11,76.571,76.831,75.198,75.208,232901,0
2012-06-12,75.745,76.36,75.257,76.312,246187,0
2012-06-13,75.506,76.715,75.41,75.783,339420,0
2012-06-14,77.293,77.657,76.466,77.455,216435,0
2012-06-15,77.589,78.214,77.407,78.119,159414,0
2012-06-18,78.551,78.608,77.763,78.367,172645,0
2012-06-19,79.347,80.01,78.925,79.548,190060,0
2012-06-20,79.568,79.865,78.992,79.578,191321,0
2012-06-21,78.762,78.944,76.831,77.1,251832,0
2012-06-22,76.86,76.994,75.918,76.581,213774,0
2012-06-25,74.747,74.957,74.199,74.401,259239,0
2012-06-26,74.122,74.334,73.171,74.064,267459,0
2012-06-27,74.855,75.579,74.199,75.184,153513,0
2012-06-28,73.88,75.416,73.658,75.386,273113,0
2012-06-29,76.978,77.895,76.978,77.635,311767,0
2012-07-02,77.713,77.963,77.413,77.847,160903,0
2012-07-03,78.592,80.54,78.592,79.873,172381,0
2012-07-05,79.902,80.346,79.507,79.614,125626,0
2012-07-06,78.89,79.006,78.233,78.765,147147,0
2012-07-09,78.464,78.658,78.176,78.553,150172,0
2012-07-10,79.054,79.267,77.838,78.31,112241,0
2012-07-11,77.847,78.271,77.606,77.934,121401,0
2012-07-12,75.107,75.966,74.836,75.667,347274,0
2012-07-13,75.676,76.409,75.676,76.216,176525,0
2012-07-16,76.052,76.236,75.483,75.936,105685,0
2012-07-17,76.39,76.709,75.347,76.399,249168,0
2012-07-18,75.521,76.244,75.396,76.226,280349,0
2012-07-19,76.244,77.239,75.985,77.037,371980,0
2012-07-20,75.609,76.274,75.55,76.062,311895,0
2012-07-23,74.546,75.386,74.353,75.174,135009,0
2012-07-24,75.869,75.907,73.832,74.604,186746,0
2012-07-25,74.749,75.146,74.277,74.517,183820,0
2012-07-26,75.512,75.685,74.884,75.434,202734,0
2012-07-27,75.859,77.123,75.753,76.912,291045,0
2012-07-30,75.936,76.168,75.493,75.83,169212,0
2012-07-31,77.288,77.626,76.69,76.757,245937,0
2012-08-01,78.611,78.929,78.001,78.108,318664,0
2012-08-02,77.211,77.983,76.641,77.163,198903,0
2012-08-03,78.291,79.112,78.204,78.841,236551,0
2012-08-06,78.543,78.841,78.156,78.156,189870,0
2012-08-07,77.943,78.88,77.943,78.464,184743,0
2012-08-08,78.822,79.614,78.822,79.257,140929,0
2012-08-09,80.829,81.65,80.791,81.351,302420,0
2012-08-10,81.601,82.064,81.322,81.92,252132,0
2012-08-13,81.631,81.939,81.09,81.515,135827,0
2012-08-14,82.421,82.45,81.225,81.447,214806,0
2012-08-15,81.409,81.515,81.004,81.438,236574,0
2012-08-16,81.977,82.421,81.708,82.104,123493,0
2012-08-17,82.219,82.365,81.795,82.026,147529,0
2012-08-20,82.654,82.828,82.287,82.568,198835,0
2012-08-21,82.162,82.606,81.765,81.834,211481,0
2012-08-22,80.608,81.014,80.395,80.965,231488,0
2012-08-23,81.109,81.197,80.346,80.385,123281,0
2012-08-24,79.277,79.961,78.9,79.71,124842,0
2012-08-27,80.193,80.473,79.807,80.105,142483,0
2012-08-28,79.981,80.375,79.74,79.797,238564,0
2012-08-29,79.478,79.681,79.257,79.449,201219,0
2012-08-30,77.798,77.934,77.23,77.596,89635,0
2012-08-31,78.618,78.715,78.001,78.658,147578,0
2012-09-04,77.027,77.123,76.468,76.553,113318,0
2012-09-05,75.936,76.062,75.483,76.042,128403,0
2012-09-06,76.129,77.703,76.072,77.413,169561,0
2012-09-07,78.09,79.383,77.983,79.343,355176,0
2012-09-10,78.533,78.822,78.291,78.638,255000,0
2012-09-11,78.533,79.13,78.388,78.938,192428,0
2012-09-12,78.803,79.333,78.755,79.228,206486,0
2012-09-13,79.006,81.438,78.9,81.024,253763,0
2012-09-14,82.972,83.272,81.997,82.403,421951,0
2012-09-17,80.897,81.197,80.434,80.444,136976,0
2012-09-18,80.492,80.897,80.26,80.685,156816,0
2012-09-19,81.148,81.572,80.984,81.524,127219,0
2012-09-20,81.168,81.447,80.52,81.447,162330,0
2012-09-21,81.854,82.162,81.65,81.66,246093,0
2012-09-24,80.714,80.946,80.578,80.762,90502,0
2012-09-25,81.129,81.187,79.71,79.73,115609,0
2012-09-26,77.733,78.08,76.178,77.867,384932,0
2012-09-27,79.006,80,78.976,79.883,169125,0
2012-09-28,78.91,79.044,78.543,78.696,98954,0
2012-10-01,78.958,79.864,78.618,78.784,112583,0
2012-10-02,79.228,79.459,77.963,78.446,132766,0
2012-10-03,78.08,78.618,77.943,78.388,138007,0
2012-10-04,79.44,79.864,79.102,79.565,111645,0
2012-10-05,79.604,79.846,78.967,79.102,72012,0
2012-10-08,77.655,77.887,77.384,77.5,206867,0
2012-10-09,77.693,77.798,76.68,76.757,309080,0
2012-10-10,76.38,76.487,75.821,76.014,241429,0
2012-10-11,76.563,76.892,76.506,76.806,167224,0
2012-10-12,76.361,76.892,76.254,76.592,133701,0
2012-10-15,77.037,77.307,76.631,77.211,123770,0
2012-10-16,77.326,77.798,77.094,77.596,150032,0
2012-10-17,77.703,78.176,77.394,78.06,273941,0
2012-10-18,78.09,78.601,77.924,78.262,173376,0
2012-10-19,77.788,78.166,76.941,77.094,166940,0
2012-10-22,77.084,77.877,76.873,77.336,121741,0
2012-10-23,75.416,76.254,74.779,76.024,256787,0
2012-10-24,75.366,76.284,75.281,75.386,364721,0
2012-10-25,75.976,76.091,75.424,75.589,280230,0
2012-10-26,75.589,75.888,75.309,75.579,99154,0
2012-10-31,76.024,76.178,75.357,75.648,96195,0
2012-11-01,74.585,75.976,74.286,75.753,240810,0
2012-11-02,74.894,75.087,74.479,74.566,141732,0
2012-11-05,74.083,74.353,73.872,74.189,169931,0
2012-11-06,74.604,75.328,74.585,74.808,150293,0
2012-11-07,74.614,74.614,73.292,73.638,177895,0
2012-11-08,73.051,73.611,72.385,72.587,131872,0
2012-11-09,72.385,73.002,72.144,72.471,151508,0
2012-11-12,72.085,72.124,71.835,72.047,148615,0
2012-11-13,72.085,72.259,71.718,71.835,133873,0
2012-11-14,72.278,72.318,71.062,71.189,244390,0
2012-11-15,70.475,70.763,69.972,70.311,199725,0
2012-11-16,70.136,70.156,69.336,69.865,339436,0
2012-11-19,70.753,71.362,70.425,71.294,166709,0
2012-11-20,70.609,70.801,70.233,70.716,94084,0
2012-11-21,68.958,69.528,68.833,69.344,307591,0
2012-11-23,69.268,70.059,69.18,70.001,140843,0
2012-11-26,70.609,70.859,70.204,70.859,156675,0
2012-11-27,70.551,71.034,70.319,70.357,200389,0
2012-11-28,69.432,70.327,69.046,70.327,175584,0
2012-11-29,71.189,71.747,70.888,71.642,192639,0
2012-11-30,72.066,72.357,71.69,71.796,290707,0
2012-12-03,72.212,72.288,71.246,71.274,183952,0
2012-12-04,70.986,71.507,70.831,71.236,198675,0
2012-12-05,71.652,72.115,71.573,71.757,178500,0
2012-12-06,73.842,73.9,73.408,73.658,274259,0
2012-12-07,74.99,75.54,74.488,74.894,232650,0
2012-12-10,75.029,75.733,74.923,75.619,271600,0
2012-12-11,76.641,77.037,76.583,76.968,295175,0
2012-12-12,77.259,77.77,77.153,77.211,159654,0
2012-12-13,77.211,77.693,77.211,77.317,218096,0
2012-12-14,78.592,78.648,77.857,78.533,224645,0
2012-12-17,78.9,79.594,78.9,79.565,281695,0
2012-12-18,79.691,79.932,79.208,79.902,164579,0
2012-12-19,79.932,80.444,79.922,80.077,292490,0
2012-12-20,79.614,79.691,79.082,79.267,391153,0
2012-12-21,78.417,78.755,78.08,78.504,242671,0
2012-12-24,78.513,78.572,78.176,78.398,91225,0
2012-12-26,78.398,78.582,78.06,78.09,195361,0
2012-12-27,78.638,78.92,77.76,78.09,242686,0
2012-12-28,78.474,78.715,77.973,78.281,135804,0
2012-12-31,78.176,79.333,78.08,79.286,112398,0
2013-01-02,82.056,82.596,81.834,82.287,331520,0
2013-01-03,83.562,84.006,83.3,83.416,378963,0
2013-01-04,83.001,83.755,82.673,83.666,180963,0
2013-01-07,83.474,83.774,83.329,83.533,125389,0
2013-01-08,82.673,82.741,82.21,82.586,294904,0
2013-01-09,82.258,82.548,82.143,82.412,365896,0
2013-01-10,82.47,82.625,82.152,82.548,291217,0
2013-01-11,82.229,82.229,81.814,82.133,150998,0
2013-01-14,82.317,82.499,82.016,82.143,121508,0
2013-01-15,81.765,81.977,81.39,81.977,205005,0
2013-01-16,81.351,81.66,80.762,81.611,213773,0
2013-01-17,81.804,82.181,81.505,82.016,196043,0
2013-01-18,81.515,81.765,81.178,81.552,192473,0
2013-01-22,82.238,82.307,81.621,82.287,342520,0
2013-01-23,81.65,81.736,81.302,81.524,264420,0
2013-01-24,82.421,82.885,81.552,81.883,284870,0
2013-01-25,81.92,82.036,81.158,81.804,128602,0
2013-01-28,80.578,81.129,79.178,79.218,259840,0
2013-01-29,79.208,80.318,79.208,79.614,174932,0
2013-01-30,79.14,79.353,78.001,78.359,321445,0
2013-01-31,78.706,79.082,78.484,78.618,236048,0
2013-02-01,79.691,79.961,79.373,79.826,185480,0
2013-02-04,79.44,79.555,78.504,78.533,126923,0
2013-02-05,78.638,79.034,78.388,78.765,150914,0
2013-02-06,78.06,78.611,77.973,78.464,154459,0
2013-02-07,78.456,78.638,77.887,78.156,143255,0
2013-02-08,78.841,79.025,78.648,78.793,160948,0
2013-02-11,78.658,79.054,78.301,78.87,157467,0
2013-02-12,78.745,79.286,78.291,79.102,91078,0
2013-02-13,79.788,79.932,79.333,79.575,184090,0
2013-02-14,80.318,80.618,79.788,80.405,179222,0
2013-02-15,81.178,81.235,80.346,80.694,134484,0
2013-02-19,81.572,81.572,80.434,80.53,394388,0
2013-02-20,82.751,82.779,80.742,80.868,651530,0
2013-02-21,80.502,80.55,79.178,79.614,358753,0
2013-02-22,80.057,80.483,79.277,79.942,292364,0
2013-02-25,79.72,79.807,77.703,77.733,215409,0
2013-02-26,78.31,78.543,77.798,78.233,243059,0
2013-02-27,78.031,78.851,77.983,78.774,274096,0
2013-02-28,78.378,78.667,77.838,77.877,106260,0
2013-03-01,77.867,78.35,77.336,77.558,244407,0
2013-03-04,75.966,76.004,74.461,75.503,363521,0
2013-03-05,75.705,76.592,75.512,76.284,480319,0
2013-03-06,76.158,76.487,76.004,76.293,413665,0
2013-03-07,75.619,76.284,75.53,76.052,291086,0
2013-03-08,75.85,76.052,75.483,75.753,255842,0
2013-03-11,75.328,75.366,74.865,75.146,140002,0
2013-03-12,74.566,75.146,74.199,74.296,286948,0
2013-03-13,73.553,74.18,72.944,73.032,268461,0
2013-03-14,72.8,73.262,72.569,73.262,204124,0
2013-03-15,71.488,71.988,71.207,71.555,639034,0
2013-03-18,71.246,71.381,69.972,70.869,392477,0
2013-03-19,70.869,70.869,69.933,70.347,460435,0
2013-03-20,70.859,70.879,70.194,70.425,305841,0
2013-03-21,69.953,70.425,69.895,70.088,574225,0
2013-03-22,70.088,70.088,69.557,69.885,260493,0
2013-03-25,70.184,70.512,69.972,70.435,377310,0
2013-03-26,70.734,71.042,70.648,70.957,327306,0
2013-03-27,70.541,71.265,70.465,71.226,295945,0
2013-03-28,71.226,71.226,70.783,71.141,204677,0
2013-04-01,70.475,70.706,70.386,70.455,258883,0
2013-04-02,69.47,69.865,68.873,69.036,605383,0
2013-04-03,69.79,69.953,68.804,69.036,258600,0
2013-04-04,68.726,68.92,68.09,68.736,280366,0
2013-04-05,66.188,66.479,65.629,66.42,481675,0
2013-04-08,66.536,66.536,65.879,66.459,270960,0
2013-04-09,66.593,67.607,66.42,67.085,339050,0
2013-04-10,68.197,68.881,68.177,68.669,282721,0
2013-04-11,68.948,68.948,68.244,68.409,248356,0
2013-04-12,68.119,68.119,67.213,67.5,206578,0
2013-04-15,69.075,69.392,67.183,67.193,603708,0
2013-04-16,69.238,69.662,68.784,69.354,335801,0
2013-04-17,68.465,68.465,67.328,67.539,247374,0
2013-04-18,67.839,68.052,67.347,67.463,221029,0
2013-04-19,68.39,68.505,67.724,68.158,260488,0
2013-04-22,68.564,68.948,68.331,68.766,283864,0
2013-04-23,68.814,69.113,68.149,68.524,248971,0
2013-04-24,68.64,69.258,68.64,69.199,275544,0
2013-04-25,69.336,71.131,69.046,69.731,356709,0
2013-04-26,68.775,68.794,67.695,68.282,244272,0
2013-04-29,68.119,68.843,67.973,68.775,150298,0
2013-04-30,68.697,69.518,68.139,69.48,193344,0
2013-05-01,69.288,70.136,68.475,68.631,186168,0
2013-05-02,68.631,68.736,68.311,68.707,183014,0
2013-05-03,69.141,70.327,69.007,70.011,174721,0
2013-05-06,70.068,70.233,69.741,70.107,136314,0
2013-05-07,70.347,71.323,70.204,71.197,171467,0
2013-05-08,71.323,72.413,71.323,72.212,365239,0
2013-05-09,72.008,72.124,71.169,71.313,191416,0
2013-05-10,69.809,70.291,69.364,70.263,193827,0
2013-05-13,70.174,70.174,69.605,69.933,246607,0
2013-05-14,69.923,70.522,69.923,70.291,180199,0
2013-05-15,69.837,69.837,69.046,69.508,296603,0
2013-05-16,69.392,70.396,69.392,69.643,219274,0
2013-05-17,69.827,70.068,69.615,69.895,279519,0
2013-05-20,69.875,70.609,69.652,70.455,196938,0
2013-05-21,70.272,70.425,69.682,70.126,279870,0
2013-05-22,70.386,71.44,69.751,70.116,175329,0
2013-05-23,69.489,69.576,69.17,69.326,210097,0
2013-05-24,69.258,69.442,68.843,69.15,254488,0
2013-05-28,69.489,69.557,68.873,68.987,147689,0
2013-05-29,68.987,69.084,68.38,68.603,265581,0
2013-05-30,68.901,69.354,68.631,69.056,220471,0
2013-05-31,68.695,68.938,68.182,68.182,313153,0
2013-06-03,68.603,69.77,68.534,69.711,254220,0
2013-06-04,69.856,70.097,69.056,69.48,146273,0
2013-06-05,69.344,69.344,68.612,68.669,206298,0
2013-06-06,68.843,68.968,68.418,68.958,167082,0
2013-06-07,68.978,68.978,67.945,68.38,238831,0
2013-06-10,68.139,68.524,67.666,67.954,147639,0
2013-06-11,66.777,67.154,66.574,66.952,155426,0
2013-06-12,67.154,67.231,66.353,66.44,165313,0
2013-06-13,66.545,67.5,66.499,67.367,301729,0
2013-06-14,67.568,68.119,66.719,66.786,228778,0
2013-06-17,67.115,67.269,66.622,66.825,167503,0
2013-06-18,66.593,67.056,66.353,66.942,56655,0
2013-06-19,66.883,67.066,65.648,65.726,442238,0
2013-06-20,65.146,65.146,63.902,64.49,313387,0
2013-06-21,62.077,62.676,61.084,61.595,502652,0
2013-06-24,60.803,61.7,60.128,61.025,453269,0
2013-06-25,61.776,62.358,61.708,62.019,375297,0
2013-06-26,62.115,62.115,61.33,61.961,286694,0
2013-06-27,62.368,62.455,61.902,62.213,321073,0
2013-06-28,62.358,63.261,62.154,63.164,248016,0
2013-07-01,63.572,63.922,63.456,63.522,189278,0
2013-07-02,63.621,64.192,63.086,63.338,192964,0
2013-07-03,62.552,62.902,62.134,62.6,110308,0
2013-07-05,63.086,63.086,61.629,62.397,142899,0
2013-07-08,62.699,63.446,62.699,63.066,129707,0
2013-07-09,63.611,64.057,63.611,63.941,121259,0
2013-07-10,64.077,64.183,63.775,63.853,146428,0
2013-07-11,65.969,67.531,65.969,67.406,303490,0
2013-07-12,67.25,67.396,66.96,67.367,224952,0
2013-07-15,67.842,68.134,67.678,67.842,97346,0
2013-07-16,67.764,68.036,67.182,67.473,68183,0
2013-07-17,67.716,68.134,67.521,68.134,165489,0
2013-07-18,67.735,67.9,67.163,67.9,104726,0
2013-07-19,67.619,67.648,67.173,67.648,60649,0
2013-07-22,67.454,68.268,67.454,68.085,197986,0
2013-07-23,68.987,70.598,68.987,70.335,222545,0
2013-07-24,70.608,71.006,69.794,70.142,107136,0
2013-07-25,69.88,71.492,69.473,71.482,146190,0
2013-07-26,70.968,71.219,70.598,70.978,130323,0
2013-07-29,70.753,70.929,70.23,70.269,152060,0
2013-07-30,70.463,70.677,70.026,70.093,112717,0
2013-07-31,69.987,69.987,69.21,69.57,184591,0
2013-08-01,70.374,70.87,70.365,70.821,124649,0
2013-08-02,71.559,72.403,70.909,72.277,207010,0
2013-08-05,71.482,71.918,71.268,71.55,130657,0
2013-08-06,70.647,71.113,70.26,70.588,167781,0
2013-08-07,70.618,71.316,70.122,70.987,212642,0
2013-08-08,70.899,72.122,70.598,71.976,302484,0
2013-08-09,71.53,72.268,71.133,72.2,432708,0
2013-08-12,72.113,72.686,72.113,72.588,298680,0
2013-08-13,72.714,72.743,72.307,72.461,128970,0
2013-08-14,72.559,73.85,72.559,73.85,476592,0
2013-08-15,73.035,73.161,72.403,72.743,222427,0
2013-08-16,73.19,73.248,72.51,72.704,95440,0
2013-08-19,72.471,72.471,71.239,71.277,126379,0
2013-08-20,70.996,71.395,70.404,71.161,151736,0
2013-08-21,70.453,70.463,69.463,69.473,117749,0
2013-08-22,70.171,70.821,69.958,70.56,182214,0
2013-08-23,70.288,70.84,69.918,70.54,200287,0
2013-08-26,70.54,70.84,70.326,70.384,173415,0
2013-08-27,69.812,69.852,69.007,69.483,158642,0
2013-08-28,69.444,70.374,69.444,70.142,158569,0
2013-08-29,70.045,70.492,70.045,70.374,199999,0
2013-08-30,70.26,70.26,69.656,69.9,223739,0
2013-09-03,71.026,71.316,70.801,71.268,133974,0
2013-09-04,71.297,72.336,71.064,72.336,252027,0
2013-09-05,72.327,72.996,71.617,72.734,186859,0
2013-09-06,73.811,73.821,73.19,73.412,276995,0
2013-09-09,73.801,74.801,73.801,74.733,355502,0
2013-09-10,75.199,76.063,75.199,75.742,194109,0
2013-09-11,74.016,74.238,73.18,73.801,662180,0
2013-09-12,73.511,74.326,73.511,73.772,319379,0
2013-09-13,73.335,73.723,72.956,73.578,174007,0
2013-09-16,73.927,74.102,73.694,73.811,111005,0
2013-09-17,73.957,74.063,73.723,73.927,89349,0
2013-09-18,73.763,76.471,73.559,76.432,321042,0
2013-09-19,76.305,76.432,74.995,75.334,136110,0
2013-09-20,75.102,75.102,73.84,74.006,139735,0
2013-09-23,73.977,74.345,73.791,74.17,227916,0
2013-09-24,73.927,73.996,72.946,73.19,196483,0
2013-09-25,72.384,72.666,71.938,71.948,216301,0
2013-09-26,72.666,73.122,72.53,72.627,176185,0
2013-09-27,72.393,72.918,72.132,72.307,155295,0
2013-09-30,71.676,71.958,71.336,71.472,159428,0
2013-10-01,70.569,71.006,70.423,70.56,370341,0
2013-10-02,70.569,70.686,70.308,70.482,211934,0
2013-10-03,70.696,70.84,70.152,70.492,91129,0
2013-10-04,70.355,70.657,70.25,70.598,130143,0
2013-10-07,70.026,70.677,69.958,70.473,100617,0
2013-10-08,70.423,70.443,69.987,70.064,202284,0
2013-10-09,69.842,70.473,69.598,70.23,151690,0
2013-10-10,70.657,70.657,69.774,70.278,299681,0
2013-10-11,70.473,71.268,70.162,71.219,223322,0
2013-10-14,70.647,71.375,70.473,71.258,125682,0
2013-10-15,70.968,71.444,70.968,71.026,156904,0
2013-10-16,71.113,71.502,70.919,71.248,138710,0
2013-10-17,70.996,71.617,70.734,71.55,95523,0
2013-10-18,71.812,72.064,71.676,71.851,121227,0
2013-10-21,72.113,72.432,72.024,72.268,144870,0
2013-10-22,72.569,73.87,72.569,73.442,173040,0
2013-10-23,73.238,73.568,72.743,72.869,130988,0
2013-10-24,75.403,75.403,72.49,72.763,207044,0
2013-10-25,72.946,73.161,72.539,73.074,176967,0
2013-10-28,72.889,73.132,72.627,73.045,152271,0
2013-10-29,73.035,73.112,72.656,73.035,124861,0
2013-10-30,72.966,73.142,72.51,72.859,119054,0
2013-10-31,72.598,72.627,72.093,72.268,129712,0
2013-11-01,72.792,73.093,72.21,72.432,132133,0
2013-11-04,72.384,73.015,72.161,73.015,172438,0
2013-11-05,73.015,73.015,72.2,72.307,89246,0
2013-11-06,74.14,74.937,74.14,74.878,191160,0
2013-11-07,74.723,75.072,73.83,73.947,181671,0
2013-11-08,74.16,74.539,73.898,74.49,135204,0
2013-11-11,73.763,73.772,73.422,73.442,77152,0
2013-11-12,73.986,74.645,73.568,74.016,159516,0
2013-11-13,73.161,73.568,72.946,73.52,108810,0
2013-11-14,73.152,73.627,73.112,73.422,146197,0
2013-11-15,73.674,74.965,73.578,74.616,203808,0
2013-11-18,75.248,75.248,74.082,74.695,120773,0
2013-11-19,74.917,75.141,74.481,74.695,158543,0
2013-11-20,74.82,75.014,74.286,74.568,108103,0
2013-11-21,74.393,74.393,73.714,74.14,173007,0
2013-11-22,74.073,74.073,73.52,73.86,162753,0
2013-11-25,73.86,74.413,73.471,74.238,182082,0
2013-11-26,74.229,74.229,73.491,73.986,96105,0
2013-11-27,73.763,74.238,73.297,73.85,199253,0
2013-11-29,73.791,75.48,73.791,75.209,130764,0
2013-12-02,76.189,77.043,76.102,76.442,328532,0
2013-12-03,76.509,76.878,76.149,76.519,261834,0
2013-12-04,76.315,76.732,75.956,76.684,221147,0
2013-12-05,77.033,77.537,76.82,77.15,220567,0
2013-12-06,77.479,77.547,76.712,77.334,189151,0
2013-12-09,77.499,78.092,77.499,78.033,203480,0
2013-12-10,77.645,77.945,77.111,77.596,224083,0
2013-12-11,76.908,77.402,75.82,75.888,174306,0
2013-12-12,75.888,75.946,75.218,75.314,159821,0
2013-12-13,75.403,75.403,75.014,75.141,152524,0
2013-12-16,75.364,75.771,75.218,75.558,315838,0
2013-12-17,75.422,75.694,74.801,74.898,221936,0
2013-12-18,75.314,76.218,74.995,75.704,521362,0
2013-12-19,75.238,75.79,74.82,75.52,330342,0
2013-12-20,75.732,75.82,75.364,75.413,241128,0
2013-12-23,75.393,76.442,74.811,75.956,171045,0
2013-12-24,75.985,76.363,75.704,76.149,163946,0
2013-12-26,76.471,76.471,76.139,76.286,92524,0
2013-12-27,75.8,76.198,75.52,76.122,277704,0
2013-12-30,75.102,75.675,74.782,75.461,348310,0
2013-12-31,75.704,75.83,75.364,75.704,172740,0
2014-01-02,74.704,74.733,73.627,73.645,283320,0
2014-01-03,73.161,73.723,72.986,73.228,141533,0
2014-01-06,72.956,72.956,71.181,71.297,347102,0
2014-01-07,71.53,71.55,70.88,71.239,350954,0
2014-01-08,71.219,71.248,70.744,71.035,221930,0
2014-01-09,70.948,71.035,70.132,70.56,363579,0
2014-01-10,70.56,71.792,70.56,71.578,303337,0
2014-01-13,71.453,71.812,70.801,70.86,171333,0
2014-01-14,71.297,71.647,70.726,71.647,193055,0
2014-01-15,70.938,71.762,70.308,70.308,276640,0
2014-01-16,70.811,71.064,70.433,70.521,329821,0
2014-01-17,70.85,71.133,70.657,70.85,461150,0
2014-01-21,70.811,71.103,69.842,70.152,528766,0
2014-01-22,70.335,70.335,69.842,69.967,323048,0
2014-01-23,69.483,69.852,68.036,68.134,532631,0
2014-01-24,68.046,68.192,66.523,66.628,456158,0
2014-01-27,66.862,67.007,66.038,66.29,315635,0
2014-01-28,66.648,67.182,66.57,66.998,323201,0
2014-01-29,66.842,67.202,66.241,66.435,213519,0
2014-01-30,66.599,66.901,65.861,65.969,200255,0
2014-01-31,65.91,66.057,64.746,65.989,191834,0
2014-02-03,65.979,65.979,64.358,64.445,185666,0
2014-02-04,65.261,65.31,64.805,65.008,266400,0
2014-02-05,64.503,65.366,64.503,64.988,317227,0
2014-02-06,64.883,66.28,64.834,66.231,454612,0
2014-02-07,65.358,65.998,65.133,65.182,378814,0
2014-02-10,65.395,65.444,65.027,65.037,214416,0
2014-02-11,65.086,66.153,65.047,66.008,348141,0
2014-02-12,66.707,67.347,66.356,66.57,249861,0
2014-02-13,65.687,66.435,65.687,66.307,169060,0
2014-02-14,67.599,68.154,67.318,67.842,164075,0
2014-02-18,67.337,67.794,66.901,67.212,290334,0
2014-02-19,66.97,67.25,66.513,66.56,335318,0
2014-02-20,66.697,67.104,66.114,66.822,330384,0
2014-02-21,66.822,66.95,65.562,65.599,284768,0
2014-02-24,65.532,65.851,65.329,65.619,209473,0
2014-02-25,65.678,65.678,64.959,65.3,308279,0
2014-02-26,65.503,65.814,65.027,65.375,253948,0
2014-02-27,65.086,65.395,64.591,65.221,180623,0
2014-02-28,65.532,66.891,64.398,64.601,444049,0
2014-03-03,63.289,63.601,63.145,63.407,520971,0
2014-03-04,62.388,62.872,62.31,62.61,499456,0
2014-03-05,63.426,63.745,62.6,63.233,375884,0
2014-03-06,63.873,64.571,63.833,64.29,378323,0
2014-03-07,64.018,64.028,62.824,63.027,337508,0
2014-03-10,62.63,62.669,61.834,62.144,286446,0
2014-03-11,63.223,63.466,62.475,62.591,276517,0
2014-03-12,62.6,63.027,62.533,63.018,275239,0
2014-03-13,63.542,63.66,62.29,62.388,195400,0
2014-03-14,62.368,62.911,62.368,62.776,155047,0
2014-03-17,63.562,63.912,63.115,63.223,226538,0
2014-03-18,63.755,64.192,63.745,64.105,375064,0
2014-03-19,64.398,64.929,63.941,64.144,272969,0
2014-03-20,63.873,64.299,63.503,64.125,395513,0
2014-03-21,64.901,65.824,64.503,65.727,741836,0
2014-03-24,66.648,66.774,66.008,66.386,246458,0
2014-03-25,66.658,67.337,66.658,67.298,339587,0
2014-03-26,67.813,67.813,67.143,67.298,238213,0
2014-03-27,67.697,68.006,67.648,67.987,206589,0
2014-03-28,67.075,67.491,66.317,66.356,247308,0
2014-03-31,67.163,67.501,67.124,67.367,240506,0
2014-04-01,68.406,68.675,68.366,68.667,247371,0
2014-04-02,68.21,68.21,67.56,67.823,221986,0
2014-04-03,67.444,67.697,66.979,67.55,131528,0
2014-04-04,68.278,68.58,67.939,68.036,136511,0
2014-04-07,68.629,68.872,68.23,68.298,171925,0
2014-04-08,69.181,70.443,69.094,70.171,294143,0
2014-04-09,72.734,72.802,71.985,72.49,306482,0
2014-04-10,72.403,72.481,71.578,71.647,203442,0
2014-04-11,71.938,73.461,71.657,73.228,632437,0
2014-04-14,73.335,74.336,73.18,74.306,347652,0
2014-04-15,73.86,74.655,73.374,74.209,739831,0
2014-04-16,72.238,73.083,71.938,72.811,533785,0
2014-04-17,72.734,73.015,72.384,72.841,241953,0
2014-04-21,71.113,71.355,70.753,71.074,338649,0
2014-04-22,71.044,71.044,70.598,70.831,308593,0
2014-04-23,69.764,70.278,69.55,70.045,407514,0
2014-04-24,69.812,70.345,69.239,70.269,177773,0
2014-04-25,68.154,68.531,68.006,68.23,309578,0
2014-04-28,68.832,68.978,68.502,68.774,144004,0
2014-04-29,70.007,70.55,69.987,70.162,173571,0
2014-04-30,71.782,71.802,71.006,71.434,337908,0
2014-05-01,71.181,71.676,71.143,71.588,238197,0
2014-05-02,71.918,71.985,71.453,71.734,131692,0
2014-05-05,71.657,71.695,71.143,71.637,142490,0
2014-05-06,71.482,72.248,71.472,71.948,130948,0
2014-05-07,71.762,71.762,71.093,71.617,314129,0
2014-05-08,71.841,72.559,71.627,72.307,294872,0
2014-05-09,72.423,72.53,71.91,72.307,160711,0
2014-05-12,72.792,73.287,72.327,73.064,135086,0
2014-05-13,73.064,73.374,72.908,73.083,104757,0
2014-05-14,73.374,74.18,73.355,73.588,166674,0
2014-05-15,73.374,73.442,73.035,73.325,212667,0
2014-05-16,73.325,73.501,73.093,73.432,183396,0
2014-05-19,73.248,73.412,72.859,73.257,188811,0
2014-05-20,72.802,73.17,72.53,72.694,328920,0
2014-05-21,73.005,73.093,72.792,72.849,137768,0
2014-05-22,73.753,73.908,73.142,73.52,193818,0
2014-05-23,73.142,73.219,72.656,72.879,136519,0
2014-05-27,71.346,71.434,70.706,71.035,225949,0
2014-05-28,71.016,71.084,70.598,70.773,214827,0
2014-05-29,69.908,70.191,69.608,70.142,176577,0
2014-05-30,68.89,69.2,67.415,68.705,377344,0
2014-06-02,69.259,69.764,68.997,69.23,145900,0
2014-06-03,68.366,68.551,68.105,68.531,469502,0
2014-06-04,68.715,68.715,68.172,68.396,98958,0
2014-06-05,68.376,68.472,68.085,68.288,105194,0
2014-06-06,68.278,69.181,68.22,68.862,144431,0
2014-06-09,69.424,69.88,69.356,69.686,153652,0
2014-06-10,69.784,69.88,69.647,69.754,209159,0
2014-06-11,69.754,69.977,69.541,69.598,143937,0
2014-06-12,69.289,69.705,69.279,69.318,219989,0
2014-06-13,68.9,68.9,68.472,68.774,102481,0
2014-06-16,69.046,69.21,68.172,68.414,140913,0
2014-06-17,67.56,67.987,67.347,67.987,295404,0
2014-06-18,68.144,68.958,67.92,68.909,134440,0
2014-06-19,69.318,69.794,69.151,69.666,191259,0
2014-06-20,68.724,69.007,68.22,68.288,155379,0
2014-06-23,69.066,69.151,68.9,69.036,147659,0
2014-06-24,69.88,70.628,69.394,69.754,276493,0
2014-06-25,70.355,70.909,70.22,70.831,231996,0
2014-06-26,72.734,72.869,72.132,72.238,175446,0
2014-06-27,72.024,72.346,71.724,72.21,164005,0
2014-06-30,72.277,72.646,71.985,72.248,185043,0
2014-07-01,72.161,72.307,71.861,72.054,121182,0
2014-07-02,71.821,72.307,71.821,72.219,116634,0
2014-07-03,72.228,72.704,72.171,72.666,105406,0
2014-07-07,72.666,72.898,72.336,72.617,153724,0
2014-07-08,72.821,73.074,72.219,72.317,353096,0
2014-07-09,72.044,72.317,71.821,72.044,96129,0
2014-07-10,71.064,71.191,70.726,71.044,211727,0
2014-07-11,70.211,70.502,69.666,70.374,261240,0
2014-07-14,70.211,70.211,69.434,70.074,294583,0
2014-07-15,69.852,69.987,69.21,69.852,383845,0
2014-07-16,71.123,71.812,71.113,71.724,345291,0
2014-07-17,71.918,72.287,71.414,71.607,137715,0
2014-07-18,71.016,71.414,70.831,71.171,134614,0
2014-07-21,71.637,72.024,71.568,71.851,204995,0
2014-07-22,72.869,73.674,72.869,73.093,260776,0
2014-07-23,74.907,75.082,74.636,74.859,235784,0
2014-07-24,74.84,76.246,74.84,75.83,442135,0
2014-07-25,76.654,77.489,76.635,77.45,249386,0
2014-07-28,78.614,79.032,78.469,78.984,262376,0
2014-07-29,79.004,79.44,78.324,78.354,315021,0
2014-07-30,78.877,78.965,78.207,78.431,360045,0
2014-07-31,78.721,79.09,78.344,78.451,294726,0
2014-08-01,79.586,79.692,78.81,79.1,402404,0
2014-08-04,78.548,78.945,78.121,78.421,198805,0
2014-08-05,76.083,76.432,75.656,75.879,233391,0
2014-08-06,76.538,77.373,76.286,77.354,135476,0
2014-08-07,76.383,76.383,75.364,75.528,282974,0
2014-08-08,75.558,75.684,75.189,75.52,220759,0
2014-08-11,76.063,76.529,75.656,76.393,224707,0
2014-08-12,76.82,77.091,76.625,76.829,178563,0
2014-08-13,77.227,79.896,76.791,77.655,348755,0
2014-08-14,78.654,79.576,78.344,79.431,473385,0
2014-08-15,79.781,79.945,79.09,79.295,174510,0
2014-08-18,79.314,80.129,79.314,79.925,238101,0
2014-08-19,80.198,80.304,79.876,80.294,146611,0
2014-08-20,81.226,81.887,81.119,81.653,282615,0
2014-08-21,80.071,80.712,79.905,80.391,239435,0
2014-08-22,80.644,80.75,80.265,80.517,91938,0
2014-08-25,81.081,81.469,80.799,81.431,140110,0
2014-08-26,81.032,82.031,81.032,81.877,166826,0
2014-08-27,79.866,80.74,79.866,80.489,250066,0
2014-08-28,80.139,80.42,79.915,80.227,199724,0
2014-08-29,80.188,80.42,79.643,80.361,162190,0
2014-09-02,79.615,79.799,79.187,79.431,152135,0
2014-09-03,79.915,80.673,79.915,80.43,125174,0
2014-09-04,80.974,81.187,80.575,80.595,90292,0
2014-09-05,81.867,82.595,81.789,82.448,173225,0
2014-09-08,82.158,82.158,80.906,81.158,135498,0
2014-09-09,81.071,82.148,80.557,81.032,123540,0
2014-09-10,80.945,80.945,79.994,80.702,159199,0
2014-09-11,82.526,82.847,82.39,82.672,319048,0
2014-09-12,84.39,84.429,83.691,83.75,234135,0
2014-09-15,83.002,83.245,82.497,82.585,139783,0
2014-09-16,82.343,83.002,81.342,82.983,153815,0
2014-09-17,83.323,83.409,82.605,82.828,295633,0
2014-09-18,83.622,84.088,83.176,83.827,337807,0
2014-09-19,83.399,83.779,82.42,82.507,240810,0
2014-09-22,81.682,81.731,80.371,80.508,338125,0
2014-09-23,78.052,78.111,76.761,76.927,474225,0
2014-09-24,78.295,78.479,77.848,78.179,405864,0
2014-09-25,76.615,76.974,75.287,75.684,210849,0
2014-09-26,76.422,76.587,75.79,75.995,191618,0
2014-09-29,72.054,73.054,71.55,72.811,421350,0
2014-09-30,74.655,74.859,73.345,73.665,499782,0
2014-10-01,72.432,72.646,71.2,71.21,329028,0
2014-10-02,70.801,70.987,69.948,70.608,334606,0
2014-10-03,70.706,70.821,69.666,70.045,305473,0
2014-10-06,68.414,69.715,68.366,69.328,490807,0
2014-10-07,69.376,69.822,69.151,69.376,333886,0
2014-10-08,69.328,70.521,68.61,70.394,369748,0
2014-10-09,69.686,70.113,68.075,68.105,287482,0
2014-10-10,68.163,68.61,67.688,67.754,326428,0
2014-10-13,69.715,70.045,68.424,68.424,435253,0
2014-10-14,70.423,70.686,69.88,70.122,357663,0
2014-10-15,70.064,70.22,68.453,69.86,305776,0
2014-10-16,70.278,71.424,70.132,70.919,840733,0
2014-10-17,71.607,71.976,71.171,71.395,374776,0
2014-10-20,71.627,72.093,71.306,71.938,302522,0
2014-10-21,72.317,73.19,72.248,72.898,270694,0
2014-10-22,73.122,73.481,72.811,72.859,421890,0
2014-10-23,73.403,73.52,70.677,71.171,318531,0
2014-10-24,71.297,71.724,70.938,71.598,180836,0
2014-10-27,71.578,71.705,71.054,71.346,199636,0
2014-10-28,71.375,71.762,71.2,71.734,378623,0
2014-10-29,73.374,73.501,71.695,72.054,389346,0
2014-10-30,70.54,70.54,69.842,70.152,299311,0
2014-10-31,68.909,69.521,68.512,69.453,425556,0
2014-11-03,68.61,68.695,67.298,67.464,579260,0
2014-11-04,66.124,66.124,65.037,65.348,573981,0
2014-11-05,65.434,65.737,64.61,65.687,586282,0
2014-11-06,66.455,67.075,66.144,66.766,356205,0
2014-11-07,67.017,67.192,66.376,66.58,682444,0
2014-11-10,68.134,68.347,66.822,67.084,688964,0
2014-11-11,66.047,66.114,65.31,65.765,330640,0
2014-11-12,65.989,66.327,65.707,65.765,260427,0
2014-11-13,65.737,65.91,65.28,65.358,170364,0
2014-11-14,65.027,65.861,64.571,65.851,289527,0
2014-11-17,66.707,67.706,66.589,67.444,221674,0
2014-11-18,67.347,67.454,66.862,66.891,167001,0
2014-11-19,64.805,65.29,64.542,64.949,193306,0
2014-11-20,64.542,65.638,64.542,65.395,373156,0
2014-11-21,66.163,67.639,66.163,67.075,519900,0
2014-11-24,68.88,69.23,68.347,68.774,225151,0
2014-11-25,68.308,68.724,68.201,68.424,175955,0
2014-11-26,67.813,68.813,67.697,68.347,239436,0
2014-11-28,66.337,66.386,65.658,65.998,199058,0
2014-12-01,65.93,65.94,64.687,65.609,334666,0
2014-12-02,66.523,67.93,66.356,67.035,483512,0
2014-12-03,66.376,67.396,66.376,66.599,410616,0
2014-12-04,66.28,67.075,65.861,66.327,280817,0
2014-12-05,66.163,67.133,65.969,66.707,307451,0
2014-12-08,66.182,66.182,64.834,64.834,430636,0
2014-12-09,64.552,65.338,64.454,64.834,574008,0
2014-12-10,64.28,64.339,63.522,63.688,325355,0
2014-12-11,63.621,63.853,63.086,63.145,234892,0
2014-12-12,62.514,62.844,61.639,61.639,257432,0
2014-12-15,63.407,63.513,61.816,61.931,540171,0
2014-12-16,62.213,63.446,61.718,61.882,591798,0
2014-12-17,61.98,63.863,61.98,63.233,419042,0
2014-12-18,63.562,63.843,62.757,63.621,413628,0
2014-12-19,62.931,63.912,62.872,63.513,500023,0
2014-12-22,63.474,63.979,62.98,63.057,521539,0
2014-12-23,63.086,63.145,62.465,62.561,531023,0
2014-12-24,62.699,63.008,62.543,62.581,207246,0
2014-12-26,63.125,63.873,62.699,62.951,296569,0
2014-12-29,63.298,64.14,63.121,63.616,333938,0
2014-12-30,62.29,63.398,62.29,63.081,472651,0
2014-12-31,63.576,63.883,63.031,63.121,260361,0
2015-01-02,63.596,63.596,62.824,63.022,204719,0
2015-01-05,62.131,62.329,61.281,61.706,347126,0
2015-01-06,61.894,62.636,61.884,62.151,266533,0
2015-01-07,62.736,63.24,62.419,62.923,214853,0
2015-01-08,63.803,64.98,63.763,64.703,182919,0
2015-01-09,65.288,65.84,64.803,65.138,300679,0
2015-01-12,65.595,66.138,65.03,65.288,364668,0
2015-01-13,64.863,65.04,63.546,64.061,280163,0
2015-01-14,63.071,63.646,62.221,62.963,480241,0
2015-01-15,62.834,63.278,62.547,62.576,221800,0
2015-01-16,62.527,62.814,62.261,62.736,352742,0
2015-01-20,62.566,62.706,62.201,62.527,223314,0
2015-01-21,62.537,63.278,62.161,63.26,296062,0
2015-01-22,63.943,64.408,63.24,64.338,215773,0
2015-01-23,63.328,63.378,62.171,62.221,244181,0
2015-01-26,61.984,62.448,61.646,62.32,229514,0
2015-01-27,60.836,61.459,60.707,61.113,220744,0
2015-01-28,61.964,62.409,61.014,61.35,168898,0
2015-01-29,61.331,61.796,59.164,59.402,470677,0
2015-01-30,56.681,58.135,56.573,57.601,658692,0
2015-02-02,57.67,57.967,57.492,57.73,339025,0
2015-02-03,57.74,58.482,57.482,58.086,651232,0
2015-02-04,59.075,59.243,58.362,58.472,379737,0
2015-02-05,58.66,60.836,58.571,60.638,281512,0
2015-02-06,59.639,59.936,59.639,59.689,288617,0
2015-02-09,58.957,59.994,58.957,59.589,294307,0
2015-02-10,59.748,59.748,58.927,59.362,313159,0
2015-02-11,59.026,59.154,58.165,58.63,321538,0
2015-02-12,58.917,60.203,58.857,59.738,472270,0
2015-02-13,59.352,60.707,59.283,60.381,310151,0
2015-02-17,60.322,60.322,59.539,59.985,286323,0
2015-02-18,59.867,60.836,59.579,59.945,363420,0
2015-02-19,58.69,59.649,57.621,59.253,334822,0
2015-02-20,59.669,60.342,59.539,60.203,187280,0
2015-02-23,60.509,61.261,60.163,60.836,397907,0
2015-02-24,60.786,61.776,60.776,61.479,272179,0
2015-02-25,61.617,62.923,61.607,62.726,378625,0
2015-02-26,62.616,62.686,62.151,62.32,337355,0
2015-02-27,60.846,61.014,59.757,59.985,427773,0
2015-03-02,60.074,60.509,59.827,60.114,170137,0
2015-03-03,61.706,62.844,61.439,62.746,428426,0
2015-03-04,62.131,62.527,61.449,62.448,324606,0
2015-03-05,62.349,62.349,61.559,61.845,187627,0
2015-03-06,61.004,61.054,60.084,60.42,145269,0
2015-03-09,60.124,60.222,59.837,60.044,251112,0
2015-03-10,58.758,59.085,58.65,58.798,496967,0
2015-03-11,58.857,58.957,58.65,58.907,322988,0
2015-03-12,58.106,58.293,57.76,58.245,305600,0
2015-03-13,58.046,58.225,57.077,57.453,208047,0
2015-03-16,57.295,57.631,57.116,57.532,200666,0
2015-03-17,56.543,57.235,56.305,56.84,544075,0
2015-03-18,56.681,58.333,56.464,58.106,282046,0
2015-03-19,57.423,57.423,56.355,56.613,234936,0
2015-03-20,56.355,57.096,56.355,56.929,187829,0
2015-03-23,56.909,57.947,56.909,57.829,280226,0
2015-03-24,57.839,57.997,57.641,57.67,127780,0
2015-03-25,57.66,58.056,57.126,57.156,231197,0
2015-03-26,56.929,57.106,56.315,56.325,310351,0
2015-03-27,56.098,56.128,55.376,55.543,354124,0
2015-03-30,54.574,55.009,54.466,54.832,336231,0
2015-03-31,54.653,54.792,53.951,54.07,298225,0
2015-04-01,52.922,53.397,52.566,53.07,347654,0
2015-04-02,53.18,53.743,53.08,53.615,241508,0
2015-04-06,53.615,54.198,53.615,53.862,242013,0
2015-04-07,56.098,56.098,55.356,55.573,296888,0
2015-04-08,57.275,57.275,56.325,56.434,392741,0
2015-04-09,56.197,56.444,55.83,55.969,276135,0
2015-04-10,56.85,57.028,56.503,56.613,355034,0
2015-04-13,56.701,57.047,56.631,56.83,296301,0
2015-04-14,57.364,57.542,57.156,57.462,470178,0
2015-04-15,57.631,58.195,57.482,58.036,344027,0
2015-04-16,57.809,57.967,57.255,57.512,236101,0
2015-04-17,57.542,57.552,56.879,57.077,241407,0
2015-04-20,57.917,58.056,57.611,57.819,262727,0
2015-04-21,57.087,57.126,55.712,56.018,279942,0
2015-04-22,55.732,56.197,55.643,56.048,303091,0
2015-04-23,57.096,58.709,57.008,58.412,464618,0
2015-04-24,59.105,59.579,58.937,59.283,205476,0
2015-04-27,58.709,59.461,58.709,59.095,179437,0
2015-04-28,59.847,60.806,59.847,60.688,376769,0
2015-04-29,59.214,59.511,58.68,58.748,182673,0
2015-04-30,57.977,58.541,57.69,58.442,233623,0
2015-05-01,58.284,58.817,57.997,58.511,173372,0
2015-05-04,59.877,60.024,59.471,59.559,224929,0
2015-05-05,59.847,60.124,59.609,59.787,225131,0
2015-05-06,60.954,61.281,60.352,60.539,463771,0
2015-05-07,59.511,59.539,58.798,59.055,239274,0
2015-05-08,59.372,59.757,59.114,59.529,169733,0
2015-05-11,58.284,58.847,58.284,58.412,238779,0
2015-05-12,57.591,58.986,57.374,58.245,669874,0
2015-05-13,58.64,58.907,58.382,58.482,139709,0
2015-05-14,58.462,59.144,58.362,58.482,212293,0
2015-05-15,57.522,57.907,57.185,57.611,229093,0
2015-05-18,57.374,57.67,56.948,57.028,171328,0
2015-05-19,56.879,56.879,56.088,56.226,270319,0
2015-05-20,56.335,56.681,56.118,56.483,154367,0
2015-05-21,55.8,56.108,55.732,55.939,214820,0
2015-05-22,55.772,56.128,55.643,55.929,128892,0
2015-05-26,55.752,55.959,54.951,55.078,179048,0
2015-05-27,53.842,54.466,53.714,54.248,313384,0
2015-05-28,53.902,54.11,53.279,54.07,343419,0
2015-05-29,54.188,54.613,53.951,54.168,258087,0
2015-06-01,53.14,53.317,52.804,52.912,228372,0
2015-06-02,53.377,54.486,53.317,54.406,233681,0
2015-06-03,53.317,53.704,52.952,53.347,319349,0
2015-06-04,52.25,52.645,51.923,52.042,315204,0
2015-06-05,50.943,51.231,50.687,50.835,273352,0
2015-06-08,50.716,50.736,50.371,50.598,185706,0
2015-06-09,51.122,51.399,50.855,50.993,255836,0
2015-06-10,51.053,51.567,50.934,51.191,180771,0
2015-06-11,51.438,51.577,51.152,51.29,111216,0
2015-06-12,50.043,50.103,49.707,49.994,293267,0
2015-06-15,49.826,50.073,49.658,49.796,172867,0
2015-06-16,49.421,49.48,49.084,49.291,181258,0
2015-06-17,48.55,48.739,47.649,48.619,266983,0
2015-06-18,48.431,49.094,48.264,48.916,421249,0
2015-06-19,48.896,49.183,48.689,48.906,533966,0
2015-06-22,51.24,51.24,50.311,50.637,548523,0
2015-06-23,51.27,51.685,51.191,51.548,562815,0
2015-06-24,51.32,51.468,50.786,50.865,182268,0
2015-06-25,50.766,50.796,50.311,50.429,306106,0
2015-06-26,50.133,50.202,49.431,49.757,265669,0
2015-06-29,49.5,49.648,48.936,49.054,245045,0
2015-06-30,49.668,49.668,48.401,48.56,437071,0
2015-07-01,49.361,49.658,48.609,48.767,251517,0
2015-07-02,49.618,50.478,49.618,50.281,533966,0
2015-07-06,48.767,48.856,48.244,48.729,606651,0
2015-07-07,47.789,48.154,47.294,47.838,738474,0
2015-07-08,47.164,47.164,45.919,45.919,475434,0
2015-07-09,46.642,46.967,45.978,46.067,257177,0
2015-07-10,46.057,46.127,45.75,45.919,278305,0
2015-07-13,46.007,47.649,45.909,47.482,593610,0
2015-07-14,47.244,47.759,47.204,47.521,401028,0
2015-07-15,45.542,46.364,44.94,45.305,628651,0
2015-07-16,44.297,44.317,43.425,43.763,475030,0
2015-07-17,43.03,43.03,42.011,42.101,527194,0
2015-07-20,42.031,42.605,41.793,42.228,392843,0
2015-07-21,42.506,43.05,42.378,42.635,589768,0
2015-07-22,42.428,42.466,41.793,42.021,711382,0
2015-07-23,41.626,41.893,41.211,41.368,333199,0
2015-07-24,40.824,40.863,39.845,40.072,436008,0
2015-07-27,40.31,40.498,40.024,40.131,488374,0
2015-07-28,40.736,40.963,40.33,40.696,451072,0
2015-07-29,41.013,41.458,41.013,41.211,285483,0
2015-07-30,41.526,41.893,41.091,41.251,365143,0
2015-07-31,41.724,41.744,41.051,41.071,373129,0
2015-08-03,41.081,41.171,40.646,40.776,250642,0
2015-08-04,42.625,42.833,41.943,42.071,488475,0
2015-08-05,41.676,41.843,40.873,40.933,354124,0
2015-08-06,40.923,41.744,40.756,41.596,448255,0
2015-08-07,41.348,41.715,40.973,41.278,470380,0
2015-08-10,41.131,42.071,40.903,42.041,623028,0
2015-08-11,40.805,40.805,39.351,39.746,1038797,0
2015-08-12,39.637,40.131,39.449,40.092,423068,0
2015-08-13,39.835,39.835,38.499,38.836,848261,0
2015-08-14,39.014,39.311,38.747,38.944,367266,0
2015-08-17,38.44,38.668,38.391,38.649,445006,0
2015-08-18,39.241,39.439,38.787,38.964,348969,0
2015-08-19,38.886,38.944,38.262,38.42,582793,0
2015-08-20,37.768,38.064,37.649,37.689,330468,0
2015-08-21,37.402,37.589,36.492,36.492,334412,0
2015-08-24,35.048,37.273,34.434,35.463,780291,0
2015-08-25,37.392,37.708,35.967,35.987,580570,0
2015-08-26,37.956,38.074,37.501,37.937,780933,0
2015-08-27,38.084,39.429,38.014,39.38,843408,0
2015-08-28,39.104,39.914,39.004,39.666,468155,0
2015-08-31,39.509,40.221,39.024,39.964,411443,0
2015-09-01,38.649,39.044,38.282,38.411,543569,0
2015-09-02,38.727,38.954,38.312,38.915,323595,0
2015-09-03,38.42,39.004,38.352,38.489,638798,0
2015-09-04,38.322,38.322,37.412,37.412,392640,0
2015-09-08,38.004,38.362,37.837,38.233,817529,0
2015-09-09,39.756,40.111,39.251,39.469,849979,0
2015-09-10,39.994,40.261,39.569,40.082,466106,0
2015-09-11,39.806,39.964,39.291,39.954,284877,0
2015-09-14,39.449,39.539,39.054,39.251,258087,0
2015-09-15,38.658,39.163,38.479,38.994,379196,0
2015-09-16,39.776,40.973,39.756,40.567,472098,0
2015-09-17,40.111,40.576,39.569,39.736,359450,0
2015-09-18,39.706,39.746,38.678,38.757,836029,0
2015-09-21,38.816,38.856,37.937,38.084,234734,0
2015-09-22,37.362,37.362,35.76,36.096,447735,0
2015-09-23,36.165,36.255,35.611,35.611,292862,0
2015-09-24,35.463,35.76,35.057,35.611,307316,0
2015-09-25,35.661,35.72,35.038,35.166,205115,0
2015-09-28,34.968,34.968,34.118,34.285,399428,0
2015-09-29,34.305,34.613,34.108,34.265,314497,0
2015-09-30,34.701,34.919,34.414,34.641,531540,0
2015-10-01,35.414,35.7,35.097,35.463,534068,0
2015-10-02,34.77,35.572,34.474,35.522,380206,0
2015-10-05,35.76,36.482,35.591,36.452,648995,0
2015-10-06,36.126,37.204,36.126,36.987,919025,0
2015-10-07,37.095,37.708,36.957,37.442,896886,0
2015-10-08,38.174,39.469,37.194,39.192,644359,0
2015-10-09,39.38,40.014,39.094,39.469,723514,0
2015-10-12,39.845,39.845,39.341,39.489,584704,0
2015-10-13,39.133,39.509,38.886,39.133,411747,0
2015-10-14,39.509,39.627,39.123,39.479,390315,0
2015-10-15,39.974,40.271,39.816,40.261,290234,0
2015-10-16,40.092,40.261,39.756,40.102,394661,0
2015-10-19,39.696,39.706,39.004,39.054,279287,0
2015-10-20,38.717,39.034,38.332,38.401,255059,0
2015-10-21,40.873,40.873,39.964,40.063,1093306,0
2015-10-22,40.261,41.081,40.161,40.953,565912,0
2015-10-23,41.408,41.863,41.221,41.448,381116,0
2015-10-26,41.833,41.923,41.061,41.071,572584,0
2015-10-27,40.538,40.646,40.181,40.458,325818,0
2015-10-28,41.418,42.16,40.824,41.211,519005,0
2015-10-29,40.241,40.656,39.874,39.964,340578,0
2015-10-30,39.726,39.855,39.36,39.598,319349,0
2015-11-02,39.044,39.726,38.944,39.519,320420,0
2015-11-03,40.646,41.546,40.458,41.111,708046,0
2015-11-04,40.923,41.241,40.161,40.359,214843,0
2015-11-05,40.231,40.379,39.686,39.865,288010,0
2015-11-06,38.302,38.529,37.817,38.223,493126,0
2015-11-09,37.728,37.817,37.194,37.372,362350,0
2015-11-10,36.907,36.917,36.313,36.64,462393,0
2015-11-11,37.105,37.501,36.402,36.541,644055,0
2015-11-12,35.927,36.294,35.77,35.927,973210,0
2015-11-13,35.898,36.363,35.76,35.927,322381,0
2015-11-16,35.186,35.859,35.048,35.8,394763,0
2015-11-17,35.907,36.145,35.364,35.472,358976,0
2015-11-18,35.492,35.552,35.038,35.325,1061362,0
2015-11-19,35.79,36.492,35.79,36.215,437222,0
2015-11-20,36.372,36.837,36.245,36.382,473008,0
2015-11-23,36.145,36.225,35.67,35.73,405985,0
2015-11-24,35.631,36.135,35.601,36.076,255964,0
2015-11-25,35.987,36.175,35.78,35.937,273858,0
2015-11-27,36.106,36.313,35.898,36.145,148100,0
2015-11-30,35.907,36.165,35.512,36.017,324606,0
2015-12-01,36.967,37.312,36.808,37.273,331656,0
2015-12-02,36.818,36.818,36.372,36.561,353495,0
2015-12-03,36.512,36.512,35.898,36.215,245502,0
2015-12-04,36.076,36.422,35.68,36.382,205721,0
2015-12-07,35.7,35.7,34.86,34.919,466740,0
2015-12-08,34.444,34.573,34.128,34.385,404769,0
2015-12-09,34.138,35.186,34.138,34.503,422563,0
2015-12-10,35.502,36.175,35.443,35.849,473412,0
2015-12-11,35.166,35.166,33.999,34.078,602911,0
2015-12-14,34.048,34.167,33.366,33.563,843265,0
2015-12-15,34.078,34.355,33.88,34.285,617873,0
2015-12-16,34.929,35.028,34.533,34.939,386575,0
2015-12-17,34.305,34.315,33.514,33.653,457642,0
2015-12-18,34.158,34.75,34.088,34.583,453295,0
2015-12-21,35.255,35.581,35.087,35.384,335625,0
2015-12-22,35.907,36.897,35.859,36.847,401349,0
2015-12-23,37.699,38.401,37.579,38.391,341284,0
2015-12-24,37.452,38.044,37.452,37.956,390864,0
2015-12-28,37.184,37.322,36.957,37.144,268207,0
2015-12-29,36.294,36.392,35.839,36.106,308132,0
2015-12-30,35.186,35.295,34.8,35.176,362088,0
2015-12-31,35.097,35.285,34.77,34.978,240857,0
2016-01-04,34.019,34.523,33.643,34.424,339965,0
2016-01-05,35.126,35.275,34.8,35.176,248669,0
2016-01-06,34.207,34.603,34.158,34.395,210943,0
2016-01-07,33.683,33.92,33.247,33.307,208871,0
2016-01-08,33.762,33.762,32.772,32.782,434996,0
2016-01-11,33.317,33.395,32.456,32.742,427547,0
2016-01-12,33.079,33.079,32.13,32.248,463751,0
2016-01-13,33.554,33.732,32.565,32.792,654270,0
2016-01-14,33.217,33.227,32.476,33.059,374820,0
2016-01-15,31.931,32.08,31.337,31.961,359608,0
2016-01-19,33.712,33.88,32.941,33.307,1022543,0
2016-01-20,30.804,32.248,30.635,32.07,738335,0
2016-01-21,32.1,32.842,31.971,32.496,377342,0
2016-01-22,33.415,33.633,32.733,33.237,412215,0
2016-01-25,34.623,35.087,34.404,34.513,807379,0
2016-01-26,34.919,36.195,34.889,36.185,439959,0
2016-01-27,35.73,36.195,35.057,35.285,347411,0
2016-01-28,35.79,35.888,34.978,35.335,433448,0
2016-01-29,36.135,36.719,35.977,36.69,596254,0
2016-02-01,36.175,36.6,35.81,36.522,255702,0
2016-02-02,35.651,35.79,35.255,35.374,241649,0
2016-02-03,35.552,36.313,34.973,36.205,478705,0
2016-02-04,37.263,38.144,37.095,37.758,429789,0
2016-02-05,37.144,37.619,36.907,37.066,257423,0
2016-02-08,36.551,36.739,36.116,36.472,200535,0
2016-02-09,35.937,36.066,35.335,35.611,242395,0
2016-02-10,35.859,36.245,35.601,35.879,355524,0
2016-02-11,35.591,35.907,35.364,35.71,333724,0
2016-02-12,36.6,37.382,36.382,37.312,268241,0
2016-02-16,38.272,39.074,38.272,38.974,360644,0
2016-02-17,39.104,39.902,39.104,39.608,275088,0
2016-02-18,39.656,39.736,39.114,39.153,271434,0
2016-02-19,38.836,39.182,38.767,39.014,234491,0
2016-02-22,39.569,40.221,39.499,40.092,237121,0
2016-02-23,39.924,39.994,39.261,39.459,388982,0
2016-02-24,39.351,39.964,39.211,39.874,659235,0
2016-02-25,39.816,39.904,39.119,39.796,355763,0
2016-02-26,39.539,39.696,39.024,39.153,236581,0
2016-02-29,39.874,40.191,39.746,39.934,606610,0
2016-03-01,40.251,40.766,39.964,40.646,973175,0
2016-03-02,41.893,43.812,41.656,43.723,1059898,0
2016-03-03,43.525,43.94,43.268,43.85,231126,0
2016-03-04,44.495,45.899,44.495,45.405,384109,0
2016-03-07,45.037,45.692,44.782,45.503,320870,0
2016-03-08,45.127,45.859,44.405,44.445,504288,0
2016-03-09,43.87,44.602,43.505,44.335,264333,0
2016-03-10,44.772,45.405,44.495,45.137,291589,0
2016-03-11,45.592,46.007,45.434,45.83,171512,0
2016-03-14,44.04,44.113,43.435,43.713,390307,0
2016-03-15,43.178,43.495,42.95,43.367,217826,0
2016-03-16,42.041,43.663,41.763,43.633,602480,0
2016-03-17,45.197,46.167,44.9,45.949,212776,0
2016-03-18,46.274,46.689,45.79,45.949,336975,0
2016-03-21,45.522,45.522,44.732,45.207,255508,0
2016-03-22,45,45.75,44.742,45.434,133816,0
2016-03-23,45.167,45.474,44.505,44.632,392853,0
2016-03-24,43.92,44.662,43.673,44.662,300715,0
2016-03-28,44.692,45.047,44.355,44.86,184365,0
2016-03-29,44.85,46.334,44.752,46.274,342072,0
2016-03-30,47.264,47.877,47.057,47.096,338040,0
2016-03-31,47.393,47.462,46.602,46.819,457958,0
2016-04-01,45.522,46.602,45.177,46.482,277950,0
2016-04-04,46.749,47.116,46.097,46.206,311097,0
2016-04-05,46.304,47.224,46.274,47.125,313684,0
2016-04-06,49.252,50.186,49.005,49.291,695072,0
2016-04-07,49.054,49.658,48.511,48.729,462489,0
2016-04-08,49.747,50.598,49.678,49.866,628402,0
2016-04-11,50.904,51.903,50.904,51.221,302913,0
2016-04-12,51.428,51.795,50.786,51.745,286381,0
2016-04-13,52.863,53.021,52.013,52.17,349712,0
2016-04-14,52.566,53.18,52.408,53.07,392789,0
2016-04-15,52.428,52.536,51.893,52.22,414933,0
2016-04-18,52.605,53.289,52.487,53.17,232836,0
2016-04-19,52.645,53.506,52.497,53.437,341222,0
2016-04-20,53.229,53.665,52.804,53.041,359452,0
2016-04-21,54.376,54.999,54.08,54.257,842684,0
2016-04-22,53.299,54.198,53.239,53.585,528446,0
2016-04-25,51.221,51.221,49.441,49.668,912393,0
2016-04-26,50.261,51.211,49.618,51.191,548025,0
2016-04-27,50.301,51.453,50.232,51.28,468131,0
2016-04-28,51.3,52.735,51.231,51.498,915108,0
2016-04-29,51.874,52.289,51.073,51.458,414322,0
2016-05-02,49.648,49.757,48.709,49.223,919239,0
2016-05-03,49.054,49.262,48.144,48.481,450250,0
2016-05-04,46.927,47.324,46.542,46.898,527232,0
2016-05-05,47.284,47.284,46.211,46.542,454989,0
2016-05-06,45.997,47.344,45.899,47.057,325836,0
2016-05-09,44.128,44.128,43.04,43.385,817291,0
2016-05-10,44.178,45.107,44.108,45.01,387706,0
2016-05-11,44.97,45.256,44.505,44.86,237551,0
2016-05-12,44.642,45,43.733,43.842,297236,0
2016-05-13,42.931,43.258,42.575,42.912,410983,0
2016-05-16,43.338,43.817,43.14,43.555,247167,0
2016-05-17,42.912,43.713,42.506,43.198,666893,0
2016-05-18,42.418,43.13,41.943,42.13,375878,0
2016-05-19,42.13,42.912,41.724,42.833,318989,0
2016-05-20,42.535,42.94,42.535,42.853,508636,0
2016-05-23,42.893,44.03,42.683,43.733,526417,0
2016-05-24,43.168,43.188,42.555,42.733,548983,0
2016-05-25,43.208,44.118,43.13,43.99,321423,0
2016-05-26,44.148,44.257,43.208,43.338,250412,0
2016-05-27,43.703,43.91,43.07,43.238,250987,0
2016-05-31,43.05,43.772,43.05,43.168,321366,0
2016-06-01,43.05,43.465,42.96,43.435,208269,0
2016-06-02,42.96,43.495,42.703,43.415,381016,0
2016-06-03,43,44.435,42.99,44.365,800614,0
2016-06-06,44.563,45.325,44.365,45.019,423159,0
2016-06-07,46.027,47.204,45.997,46.829,538307,0
2016-06-08,47.501,48.076,47.412,47.689,376410,0
2016-06-09,46.037,46.384,45.642,45.79,277228,0
2016-06-10,45.493,46.017,45.217,45.78,485098,0
2016-06-13,44.583,45.132,44.51,44.593,318737,0
2016-06-14,43.367,43.678,42.873,43.168,252361,0
2016-06-15,43.703,44.465,43.703,44.227,189595,0
2016-06-16,42.703,43.505,42.298,43.377,338969,0
2016-06-17,42.635,43.075,42.496,42.823,420703,0
2016-06-20,44.317,44.554,44.02,44.168,371765,0
2016-06-21,44.325,44.445,43.85,44.217,254127,0
2016-06-22,44.415,44.495,43.377,43.385,383341,0
2016-06-23,44.247,44.257,43.653,43.85,615436,0
2016-06-24,41.626,42.238,41.428,41.546,703355,0
2016-06-27,41.003,41.298,40.356,40.616,400969,0
2016-06-28,41.943,42.516,41.606,42.408,326117,0
2016-06-29,43.357,44.01,43.357,43.515,157166,0
2016-06-30,43.782,44.05,43.158,44.02,345125,0
2016-07-01,43.367,44.247,43.367,44.06,387723,0
2016-07-05,44.118,44.415,43.385,43.455,214766,0
2016-07-06,42.535,43.11,42.199,43.1,165819,0
2016-07-07,43.475,43.495,42.228,42.516,351651,0
2016-07-08,43.1,43.545,42.99,43.515,191027,0
2016-07-11,44.9,45.227,44.465,44.742,191940,0
2016-07-12,45.8,46.364,45.8,46.187,450582,0
2016-07-13,48.866,48.956,47.907,48.284,618714,0
2016-07-14,48.807,49.737,48.807,49.301,324319,0
2016-07-15,49.045,49.193,48.526,48.758,187314,0
2016-07-18,48.946,49.381,48.767,49.331,158884,0
2016-07-19,47.452,47.689,46.932,47.274,380761,0
2016-07-20,46.879,47.067,46.612,46.759,214090,0
2016-07-21,46.642,47.759,46.364,47.354,361994,0
2016-07-22,47.838,48.154,47.135,47.393,268669,0
2016-07-25,48.105,48.114,47.422,47.649,221418,0
2016-07-26,49.203,49.697,48.976,49.578,308362,0
2016-07-27,50.133,50.232,49.411,49.906,299092,0
2016-07-28,49.926,50.063,49.588,49.975,172166,0
2016-07-29,50.063,50.449,49.876,50.133,181847,0
2016-08-01,50.548,50.548,49.806,49.935,244150,0
2016-08-02,50.381,50.439,49.183,49.361,203072,0
2016-08-03,49.193,49.529,48.787,49.51,280199,0
2016-08-04,48.274,48.649,47.689,48.381,312962,0
2016-08-05,49.134,49.213,48.441,48.787,190014,0
2016-08-08,47.819,48.174,47.314,47.541,365974,0
2016-08-09,48.916,49.232,48.609,48.629,252259,0
2016-08-10,49.282,49.569,49.005,49.144,236077,0
2016-08-11,48.421,48.55,48.065,48.521,146025,0
2016-08-12,49.163,49.341,48.224,48.323,238977,0
2016-08-15,48.471,49.421,48.471,49.381,174031,0
2016-08-16,50.391,50.894,50.281,50.558,369337,0
2016-08-17,49.757,49.836,48.729,49.104,330039,0
2016-08-18,49.094,49.52,48.619,49.51,178257,0
2016-08-19,48.046,48.224,47.571,48.036,170582,0
2016-08-22,47.819,48.095,47.571,48.095,118400,0
2016-08-23,48.401,48.401,47.976,48.006,161478,0
2016-08-24,48.729,49.242,48.629,48.689,248555,0
2016-08-25,49.461,49.796,49.311,49.569,272616,0
2016-08-26,49.628,50.143,48.313,48.57,216219,0
2016-08-29,49.47,50.261,49.451,50.133,370514,0
2016-08-30,50.488,50.558,49.638,49.826,236693,0
2016-08-31,50.013,50.914,50.003,50.419,440291,0
2016-09-01,50.558,51.034,50.498,50.835,413943,0
2016-09-02,51.221,51.755,50.647,50.904,300946,0
2016-09-06,52.615,53.061,52.319,53.051,713851,0
2016-09-07,53.476,54.04,53.1,53.387,577681,0
2016-09-08,52.299,52.576,51.162,51.172,500533,0
2016-09-09,51.201,51.26,49.856,49.994,478592,0
2016-09-12,49.361,50.439,49.223,50.311,277318,0
2016-09-13,49.025,49.025,46.937,47.511,349933,0
2016-09-14,47.907,47.907,47.077,47.432,335209,0
2016-09-15,47.551,47.659,47.017,47.531,259497,0
2016-09-16,47.649,47.789,47.304,47.551,268438,0
2016-09-19,48.184,48.619,48.036,48.323,316112,0
2016-09-20,48.57,48.906,48.323,48.451,165007,0
2016-09-21,49.955,50.409,49.242,50.381,351416,0
2016-09-22,50.973,51.122,49.935,50.172,306916,0
2016-09-23,50.459,50.618,49.846,50.023,389836,0
2016-09-26,49.688,49.975,49.529,49.727,310083,0
2016-09-27,51.043,51.428,50.865,51.191,610828,0
2016-09-28,51.571,52.156,50.976,52.126,329991,0
2016-09-29,51.581,51.68,50.813,50.956,302694,0
2016-09-30,51.125,51.274,50.649,50.649,296925,0
2016-10-03,50.738,50.897,50.352,50.63,364840,0
2016-10-04,51.115,51.254,50.094,50.332,487949,0
2016-10-05,51.086,51.244,50.788,51.165,453721,0
2016-10-06,51.036,51.373,50.728,51.194,241971,0
2016-10-07,50.937,50.937,49.975,50.5,238087,0
2016-10-10,51.145,52.007,51.115,51.69,235147,0
2016-10-11,51.184,51.284,50.768,51.234,319506,0
2016-10-12,51.324,51.819,51.314,51.591,279407,0
2016-10-13,49.588,49.935,48.954,49.528,498353,0
2016-10-14,50.372,51.056,50.262,50.63,283174,0
2016-10-17,50.639,51.036,50.6,50.867,156077,0
2016-10-18,52.345,52.702,52.196,52.464,403923,0
2016-10-19,52.791,53.069,52.345,52.989,295184,0
2016-10-20,52.533,52.94,52.067,52.811,256824,0
2016-10-21,52.503,53.396,52.335,52.97,208209,0
2016-10-24,53.743,54.02,53.198,53.277,196384,0
2016-10-25,54.1,54.814,54.1,54.239,313614,0
2016-10-26,53.753,54.318,53.039,53.217,429738,0
2016-10-27,52.236,52.246,51.343,51.403,467825,0
2016-10-28,50.986,51.304,50.6,50.679,214026,0
2016-10-31,51.105,51.611,50.873,51.512,177591,0
2016-11-01,51.76,51.884,51.006,51.234,267701,0
2016-11-02,50.63,50.917,50.456,50.58,286834,0
2016-11-03,51.115,52.216,51.066,51.254,235315,0
2016-11-04,51.056,51.73,50.887,51.403,198126,0
2016-11-07,53.049,53.416,52.94,53.386,137963,0
2016-11-08,53.019,53.743,52.91,53.485,238302,0
2016-11-09,50.63,52.741,50.51,51.968,451841,0
2016-11-10,52.563,53.039,52.374,52.484,282971,0
2016-11-11,52.563,52.791,51.874,52.682,287371,0
2016-11-14,52.761,53.892,52.741,53.733,275363,0
2016-11-15,53.882,54.318,53.366,54.308,404514,0
2016-11-16,53.376,53.376,52.732,53.069,245554,0
2016-11-17,53.455,53.455,52.642,52.692,103059,0
2016-11-18,52.732,53.128,52.454,52.662,143870,0
2016-11-21,53.069,53.232,52.642,53.088,151145,0
2016-11-22,54.189,55.785,54.189,55.676,390776,0
2016-11-23,54.665,55.498,54.665,55.438,192635,0
2016-11-25,55.419,55.528,55.161,55.329,69854,0
2016-11-28,53.961,54.03,53.343,53.376,540608,0
2016-11-29,52.821,53.51,52.732,53.237,182516,0
2016-11-30,53.019,53.138,52.593,52.979,425994,0
2016-12-01,53.108,53.673,52.97,53.227,309793,0
2016-12-02,53.257,53.688,53.009,53.634,165615,0
2016-12-05,53.396,53.733,52.93,53.495,343245,0
2016-12-06,54.506,55.567,54.338,55.508,359295,0
2016-12-07,56.212,56.837,56.172,56.767,283241,0
2016-12-08,58.839,59.553,58.76,59.038,458135,0
2016-12-09,58.879,58.939,58.215,58.552,296485,0
2016-12-12,59.504,59.623,58.641,58.681,313540,0
2016-12-13,57.174,57.323,54.804,55.805,548621,0
2016-12-14,56.876,57.471,55.538,55.607,519718,0
2016-12-15,55.637,55.924,55.23,55.736,347528,0
2016-12-16,54.913,55.26,54.239,54.407,396088,0
2016-12-19,53.733,53.782,53.035,53.069,268416,0
2016-12-20,53.396,54.333,53.386,54.298,383731,0
2016-12-21,54.764,55.855,54.615,55.488,553248,0
2016-12-22,53.862,55.399,53.792,55.23,1385764,0
2016-12-23,54.625,54.764,54.358,54.665,312656,0
2016-12-27,53.366,53.921,53.356,53.882,276071,0
2016-12-28,52.92,53.946,52.623,53.118,592971,0
2016-12-29,52.89,53.069,52.503,52.771,344105,0
2016-12-30,53.029,53.326,52.067,52.107,173630,0
2017-01-03,52.563,53.049,52.379,52.97,217821,0
2017-01-04,52.494,52.662,51.631,52.186,454059,0
2017-01-05,52.156,52.364,51.78,52.186,251386,0
2017-01-06,51.849,51.988,51.244,51.432,150082,0
2017-01-09,50.362,50.6,49.945,50.173,367659,0
2017-01-10,51.918,52.811,51.785,52.761,392673,0
2017-01-11,55.24,56.38,55.032,56.301,521089,0
2017-01-12,55.895,56.113,55.617,55.825,246821,0
2017-01-13,55.964,56.638,55.845,56.42,200972,0
2017-01-17,56.549,56.827,56.371,56.569,188507,0
2017-01-18,56.658,57.253,56.444,56.916,232390,0
2017-01-19,57.561,58.017,56.658,57.134,412152,0
2017-01-20,57.263,57.461,56.797,57.124,207370,0
2017-01-23,57.501,57.957,57.164,57.907,187238,0
2017-01-24,58.007,58.473,57.461,57.481,284607,0
2017-01-25,55.706,56.232,52.434,53.723,515316,0
2017-01-26,58.681,59.464,57.769,59.365,1189399,0
2017-01-27,58.353,59.067,57.625,57.808,373357,0
2017-01-30,57.699,57.719,56.777,56.985,231813,0
2017-01-31,57.897,58.235,56.965,57.392,324132,0
2017-02-01,59.087,60.009,59.038,59.167,521800,0
2017-02-02,59.197,59.494,58.681,59.057,166573,0
2017-02-03,57.907,58.017,57.491,57.699,199364,0
2017-02-06,57.451,57.551,56.906,57.332,228611,0
2017-02-07,57.709,57.719,57.362,57.669,178401,0
2017-02-08,57.769,58.274,57.659,58.245,168966,0
2017-02-09,58.731,59.216,58.463,58.998,483193,0
2017-02-10,59.226,59.494,59.038,59.207,224797,0
2017-02-13,59.921,60.247,59.538,60.237,709858,0
2017-02-14,61.031,61.299,60.555,60.931,355256,0
2017-02-15,60.703,60.971,60.317,60.733,300949,0
2017-02-16,60.585,60.644,59.791,60.208,331159,0
2017-02-17,61.14,61.567,61.101,61.537,303170,0
2017-02-21,61.795,62.251,61.269,62.211,179071,0
2017-02-22,62.935,63.311,62.717,63.163,415854,0
2017-02-23,63.451,63.689,62.003,62.339,551064,0
2017-02-24,60.853,60.853,60.049,60.307,275622,0
2017-02-27,61.189,61.363,60.961,61.13,258239,0
2017-02-28,61.953,62.211,61.407,61.507,284991,0
2017-03-01,62.151,62.479,61.863,62.379,214878,0
2017-03-02,62.479,62.855,61.12,61.269,912971,0
2017-03-03,61.477,61.913,61.14,61.824,250264,0
2017-03-06,61.477,61.577,61.11,61.209,186056,0
2017-03-07,61.537,61.923,61.159,61.189,266826,0
2017-03-08,62.251,62.469,61.567,61.616,412770,0
2017-03-09,60.922,61.125,60.029,60.168,407631,0
2017-03-10,60.535,60.931,60.119,60.635,179455,0
2017-03-13,60.931,61.544,60.813,61.229,195249,0
2017-03-14,60.455,60.455,59.548,60.178,232612,0
2017-03-15,60.377,62.062,59.911,62.033,304187,0
2017-03-16,64.263,64.601,63.817,64.045,395914,0
2017-03-17,64.243,64.591,63.451,63.529,254028,0
2017-03-20,65.493,66.068,65.165,65.889,401243,0
2017-03-21,65.275,65.721,62.855,62.865,383065,0
2017-03-22,62.271,62.548,61.775,62.399,326552,0
2017-03-23,62.389,62.489,61.873,62.171,141223,0
2017-03-24,61.883,62.111,61.209,61.517,244748,0
2017-03-27,59.881,60.946,59.613,60.753,473111,0
2017-03-28,61.397,61.705,60.941,61.557,267557,0
2017-03-29,63.369,63.777,62.762,62.841,489159,0
2017-03-30,63.927,64.544,63.728,63.907,602333,0
2017-03-31,64.922,65.062,64.066,64.225,393662,0
2017-04-03,62.831,63.18,61.517,61.985,288912,0
2017-04-04,60.74,61.291,60.631,61.218,288328,0
2017-04-05,61.636,62.204,60.452,60.74,299939,0
2017-04-06,59.993,60.422,59.366,59.625,376594,0
2017-04-07,59.277,59.964,59.048,59.177,234869,0
2017-04-10,58.848,59.177,58.56,58.818,343512,0
2017-04-11,58.749,58.998,57.753,58.58,575337,0
2017-04-12,58.878,59.157,57.594,57.882,573038,0
2017-04-13,57.853,58.599,57.235,57.245,356289,0
2017-04-17,57.554,57.584,57.156,57.554,215586,0
2017-04-18,57.345,58.027,57.205,57.803,378249,0
2017-04-19,58.062,58.062,56.24,56.339,303280,0
2017-04-20,57.554,58.281,57.295,58.121,433893,0
2017-04-21,58.729,59.356,58.261,58.719,358242,0
2017-04-24,59.595,60.242,59.506,59.745,338512,0
2017-04-25,59.984,60.268,59.516,59.954,385421,0
2017-04-26,59.565,60.143,59.516,59.625,293870,0
2017-04-27,59.227,59.456,58.54,58.818,274265,0
2017-04-28,58.629,59.018,58.445,58.769,269958,0
2017-05-01,59.177,59.366,58.599,58.878,194887,0
2017-05-02,60.183,60.77,59.944,60.083,378592,0
2017-05-03,59.924,59.924,57.892,58.42,441736,0
2017-05-04,58.191,58.699,57.255,57.873,336695,0
2017-05-05,57.922,58.769,57.892,58.629,242838,0
2017-05-08,58.42,58.938,58.41,58.749,250185,0
2017-05-09,58.878,59.277,58.321,58.42,250813,0
2017-05-10,58.619,59.008,58.51,58.699,290206,0
2017-05-11,59.545,59.545,58.709,59.446,476687,0
2017-05-12,59.834,59.984,59.575,59.635,388358,0
2017-05-15,60.222,60.591,59.914,60.581,266482,0
2017-05-16,60.671,61.656,60.621,61.228,508044,0
2017-05-17,59.824,60.242,58.669,58.799,427677,0
2017-05-18,58.54,59.446,58.44,59.117,413975,0
2017-05-19,59.884,61.338,59.884,60.979,383742,0
2017-05-22,63.15,63.937,62.891,63.17,360087,0
2017-05-23,62.881,63.21,62.543,63.06,221701,0
2017-05-24,62.373,62.453,61.537,62.025,160705,0
2017-05-25,63.289,63.966,62.981,63.11,218112,0
2017-05-26,62.961,62.991,62.493,62.592,172127,0
2017-05-30,62.045,62.762,61.746,62.483,163691,0
2017-05-31,62.513,62.652,61.607,62.612,297911,0
2017-06-01,61.477,61.597,60.939,61.427,291755,0
2017-06-02,60.71,60.81,60.213,60.442,378483,0
2017-06-05,60.561,60.88,60.392,60.681,163075,0
2017-06-06,60.511,60.75,60.352,60.73,165317,0
2017-06-07,60.113,60.232,59.277,59.834,268101,0
2017-06-08,59.804,60.661,59.545,60.651,257885,0
2017-06-09,60.74,61.477,60.511,61.149,284810,0
2017-06-12,61.258,61.507,60.85,61.158,110741,0
2017-06-13,61.228,61.527,60.989,61.527,130606,0
2017-06-14,62.324,62.508,61.079,61.358,157844,0
2017-06-15,59.585,60.193,58.798,59.386,198673,0
2017-06-16,59.745,59.745,59.346,59.695,147771,0
2017-06-19,59.725,60.222,59.516,59.784,179199,0
2017-06-20,60.491,60.491,58.689,58.749,176548,0
2017-06-21,58.679,58.799,58.251,58.311,197613,0
2017-06-22,58.57,59.595,58.57,59.326,206229,0
2017-06-23,59.565,60.053,59.316,59.625,185602,0
2017-06-26,60.203,60.252,59.356,59.804,165207,0
2017-06-27,60.242,60.69,60.028,60.033,96393,0
2017-06-28,61.89,63.1,61.89,62.86,194211,0
2017-06-29,62.18,62.44,61,61.37,191796,0
2017-06-30,61.84,62.95,61.84,62.59,120897,0
2017-07-03,64.4,65.03,64.27,64.95,207775,0
2017-07-05,64.28,64.58,63.83,64.42,246881,0
2017-07-06,64.16,64.77,63.865,64.12,325171,0
2017-07-07,64.31,64.67,64.06,64.53,181758,0
2017-07-10,64.6,66.09,64.48,65.82,190661,0
2017-07-11,66.08,67.08,66.01,67,166815,0
2017-07-12,67.18,67.62,67.0711,67.49,106402,0
2017-07-13,68.41,69,68.37,68.94,238623,0
2017-07-14,69.06,69.63,69.045,69.51,172549,0
2017-07-17,69.96,70.55,69.83,70.28,202708,0
2017-07-18,70.01,70.205,69.67,70.19,153499,0
2017-07-19,70.65,71.2,70.45,71.17,203974,0
2017-07-20,73.13,73.51,71.89,72.95,280071,0
2017-07-21,72.8,73.2,72.431,72.61,166126,0
2017-07-24,72.53,72.89,72.13,72.87,253655,0
2017-07-25,72.7,73.47,71.79,73.1,240550,0
2017-07-26,73.33,74.15,72.4,74.08,340893,0
2017-07-27,74.37,74.705,73.48,74.04,161584,0
2017-07-28,72.85,73.88,72.85,73.79,291379,0
2017-07-31,74.58,75.32,74.34,75.12,255011,0
2017-08-01,75.01,75.01,74.35,74.44,246271,0
2017-08-02,73.2,74.07,73.06,73.78,244215,0
2017-08-03,73.63,73.69,73.03,73.17,215286,0
2017-08-04,73.84,74.45,73.76,74.3,150542,0
2017-08-07,75,76.04,75,75.68,286206,0
2017-08-08,75.17,75.72,74.59,75.09,253574,0
2017-08-09,74.55,74.97,74.51,74.74,114525,0
2017-08-10,73.34,73.7,72.47,72.49,279200,0
2017-08-11,69.65,70.93,68.92,70.5,549699,0
2017-08-14,71,72.59,71,71.78,269141,0
2017-08-15,72.37,72.3811,71.74,71.9,195052,0
2017-08-16,70.24,71.02,69.75,70.76,422896,0
2017-08-17,72.76,73.83,71.81,71.85,356022,0
2017-08-18,72.58,72.72,71.96,72.54,135211,0
2017-08-21,74.06,74.44,73.94,74.21,240914,0
2017-08-22,74.66,74.88,74.4701,74.7,214252,0
2017-08-23,73.53,73.83,73.05,73.55,215602,0
2017-08-24,73.4,73.83,73.245,73.6,101481,0
2017-08-25,74.09,74.58,74.05,74.48,130400,0
2017-08-28,74.6,74.65,74.18,74.27,125248,0
2017-08-29,74.29,75.13,74.29,74.75,184204,0
2017-08-30,75.05,75.05,74.53,74.76,95718,0
2017-08-31,75.8,75.89,75.61,75.62,243331,0
2017-09-01,76.15,77.76,75.92,77.62,286881,0
2017-09-05,75.93,76.35,73.75,74.24,316314,0
2017-09-06,73.33,74.18,73.01,74.05,225478,0
2017-09-07,73.84,74.41,73.84,74.25,129767,0
2017-09-08,74.19,74.54,73.5,73.75,165223,0
2017-09-11,74.18,75.21,74.02,74.99,183960,0
2017-09-12,75.43,75.55,75.12,75.35,109725,0
2017-09-13,74.1,74.42,73.71,73.72,138069,0
2017-09-14,71.59,71.645,71.03,71.43,264294,0
2017-09-15,69.53,69.94,69.39,69.64,369994,0
2017-09-18,69.89,70.28,69.664,70,231599,0
2017-09-19,71.31,71.85,71.15,71.57,265540,0
2017-09-20,71.74,71.86,70.9,71.39,203155,0
2017-09-21,70.14,70.27,69.55,69.79,150237,0
2017-09-22,67.7,68.47,67.56,68.24,282581,0
2017-09-25,68.25,68.375,67.17,67.58,185728,0
2017-09-26,69.03,69.33,68.44,68.44,252283,0
2017-09-27,68.59,68.97,68.1,68.76,180688,0
2017-09-28,68.45,69.58,68.45,69.34,186601,0
2017-09-29,69.54,69.64,69.15,69.4,116816,0
2017-10-02,69.43,70.5,69.43,70.3,122495,0
2017-10-03,70.31,70.91,70.31,70.74,90122,0
2017-10-04,70.59,70.83,70.31,70.34,67611,0
2017-10-05,71.01,71.07,70.35,70.42,107014,0
2017-10-06,70.08,70.25,69.65,69.9,101887,0
2017-10-09,69.73,70.03,69.55,69.8,120545,0
2017-10-10,70.56,70.85,70.15,70.72,223132,0
2017-10-11,70.07,70.07,69.005,69.47,171390,0
2017-10-12,68.98,69.82,68.98,69.74,250601,0
2017-10-13,72,72.89,71.85,72.85,253888,0
2017-10-16,76,76.22,74.36,74.61,398554,0
2017-10-17,74.02,74.1285,72.9,73.19,182087,0
2017-10-18,73.92,74.51,73.53,73.84,227217,0
2017-10-19,74.55,75.03,74.1,75.03,254192,0
2017-10-20,74.97,74.97,74.06,74.4,130792,0
2017-10-23,73.79,74.07,73.63,73.65,106514,0
2017-10-24,73.47,74.14,73.435,74.14,155342,0
2017-10-25,74.4,75.3,73.31,74,205422,0
2017-10-26,73.95,74.02,72.66,72.69,128871,0
2017-10-27,75.25,75.87,75.1,75.41,250803,0
2017-10-30,73.68,74.42,73.25,73.48,172631,0
2017-10-31,72.65,73,72.54,72.98,131419,0
2017-11-01,73.2,73.6,72.38,73.04,193795,0
2017-11-02,72.9,73.36,72.69,73,134903,0
2017-11-03,73.04,73.33,72.03,72.49,111635,0
2017-11-06,72,72.71,71.46,72.5,105983,0
2017-11-07,72.94,72.94,71.92,72.1,192715,0
2017-11-08,71.21,71.94,70.9031,71.84,142145,0
2017-11-09,70.98,71.66,70.8,71.43,201654,0
2017-11-10,72,72.44,71.295,72.03,151884,0
