Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.394,28.146,27.301,28.146,52412,0
2005-02-28,28.055,28.483,27.788,28.303,182195,0
2005-03-01,28.442,28.906,28.264,28.906,225783,0
2005-03-02,28.991,29.136,28.669,28.982,76824,0
2005-03-03,28.861,29.136,28.631,28.906,102321,0
2005-03-04,29.001,29.366,29.001,29.056,59168,0
2005-03-07,29.091,29.439,28.906,29.091,79982,0
2005-03-08,29.047,29.228,28.77,28.77,124985,0
2005-03-09,28.726,28.726,27.77,27.944,257818,0
2005-03-10,27.944,28.036,26.9,26.9,266427,0
2005-03-11,27.027,27.668,26.853,27.21,157788,0
2005-03-14,27.164,27.255,26.934,27.201,90663,0
2005-03-15,27.201,27.376,27.129,27.32,186230,0
2005-03-16,27.348,27.678,27.21,27.291,145363,0
2005-03-17,27.164,27.348,26.928,27.255,188623,0
2005-03-18,27.438,27.512,27.09,27.486,163452,0
2005-03-21,27.394,27.687,27.22,27.687,118881,0
2005-03-22,27.668,27.99,27.668,27.816,124877,0
2005-03-23,27.716,27.716,27.264,27.329,104173,0
2005-03-24,27.255,27.576,27.119,27.129,56775,0
2005-03-28,27.09,27.394,27.017,27.264,96001,0
2005-03-29,27.154,27.486,26.988,26.998,135231,0
2005-03-30,27.119,27.301,26.356,26.651,176532,0
2005-03-31,26.615,26.796,26.284,26.42,114742,0
2005-04-01,26.567,26.615,25.878,26.155,105483,0
2005-04-04,26.125,26.275,25.678,26,178708,0
2005-04-05,26,26.293,25.732,25.973,164104,0
2005-04-06,26.107,26.338,25.67,25.67,236897,0
2005-04-07,25.74,26.303,25.696,26.155,70174,0
2005-04-08,26.145,26.145,25.796,25.833,98398,0
2005-04-11,25.924,25.924,25.144,25.329,114310,0
2005-04-12,25.339,25.641,25.007,25.511,147218,0
2005-04-13,25.557,25.787,25.053,25.153,119650,0
2005-04-14,25.235,25.394,24.695,24.732,118997,0
2005-04-15,24.822,24.869,23.916,24.209,109733,0
2005-04-18,25.082,25.082,24.006,24.374,76603,0
2005-04-19,24.364,24.549,24.192,24.496,89355,0
2005-04-20,24.504,24.549,23.862,23.997,108535,0
2005-04-21,24.183,24.971,24.118,24.831,151903,0
2005-04-22,24.831,24.951,24.319,24.686,226112,0
2005-04-25,24.639,25.235,24.504,25.235,156588,0
2005-04-26,25.235,25.235,24.504,24.686,166721,0
2005-04-27,24.594,24.602,24.155,24.421,138389,0
2005-04-28,24.869,25.007,24.227,24.639,205514,0
2005-04-29,24.639,24.779,24.051,24.273,148959,0
2005-05-02,24.273,24.467,23.843,24.421,222406,0
2005-05-03,24.504,24.549,24.109,24.236,166178,0
2005-05-04,24.319,24.905,24.319,24.905,121609,0
2005-05-05,24.914,25.329,24.869,24.914,133484,0
2005-05-06,24.914,25.19,24.621,24.822,69086,0
2005-05-09,24.914,24.914,24.319,24.779,90225,0
2005-05-10,24.84,24.869,24.522,24.621,116052,0
2005-05-11,24.621,24.816,24.146,24.227,135120,0
2005-05-12,24.136,24.273,23.686,23.686,91640,0
2005-05-13,23.686,23.686,23.218,23.492,216629,0
2005-05-16,23.401,23.704,23.327,23.677,379976,0
2005-05-17,23.585,23.776,23.3,23.401,146345,0
2005-05-18,23.448,23.623,23.366,23.568,251606,0
2005-05-19,23.585,23.749,23.475,23.64,93603,0
2005-05-20,23.65,23.815,23.539,23.613,101996,0
2005-05-23,23.603,23.951,23.603,23.757,200395,0
2005-05-24,23.843,24.08,23.815,23.933,206824,0
2005-05-25,23.767,23.843,23.173,23.218,105698,0
2005-05-26,23.218,23.65,23.218,23.337,88372,0
2005-05-27,23.356,23.631,23.273,23.448,96114,0
2005-05-31,23.448,23.786,23.429,23.585,149394,0
2005-06-01,23.568,24.175,23.568,24.109,143295,0
2005-06-02,24.09,24.136,23.64,23.815,120738,0
2005-06-03,23.776,23.786,23.577,23.64,48492,0
2005-06-06,23.595,23.796,23.585,23.757,85759,0
2005-06-07,23.815,24.136,23.767,24.09,120086,0
2005-06-08,24.09,24.273,24.051,24.09,146125,0
2005-06-09,24.282,24.539,24.071,24.486,169335,0
2005-06-10,24.457,24.612,24.411,24.612,369185,0
2005-06-13,24.504,24.584,23.959,24.254,136755,0
2005-06-14,24.165,24.686,24.118,24.686,114416,0
2005-06-15,24.789,24.822,24.309,24.822,168575,0
2005-06-16,24.859,24.859,24.1,24.245,256402,0
2005-06-17,24.476,24.822,24.1,24.822,206605,0
2005-06-20,24.779,25.65,24.732,25.376,446007,0
2005-06-21,25.465,26.266,25.403,25.934,251935,0
2005-06-22,25.991,26.155,25.833,26.044,218698,0
2005-06-23,26,26.384,25.944,26.338,185683,0
2005-06-24,26.19,27.549,25.465,25.705,348262,0
2005-06-27,25.705,26.155,25.65,26.018,238095,0
2005-06-28,26.098,26.19,25.815,26.164,151248,0
2005-06-29,26.247,26.558,26.107,26.558,141986,0
2005-06-30,26.651,26.988,26.651,26.758,151575,0
2005-07-01,26.815,26.815,26.08,26.321,194728,0
2005-07-05,26.247,26.338,26.107,26.338,158769,0
2005-07-06,26.347,26.347,26.098,26.2,127601,0
2005-07-07,25.924,26.338,25.924,26.284,129673,0
2005-07-08,26.303,26.567,26.071,26.356,144822,0
2005-07-11,26.411,27.21,26.393,27.007,494388,0
2005-07-12,26.934,27.063,26.366,26.402,243106,0
2005-07-13,26.411,26.615,26.19,26.384,137407,0
2005-07-14,26.55,26.669,26.247,26.521,143620,0
2005-07-15,26.429,26.739,26.275,26.739,71594,0
2005-07-18,26.669,26.669,26.247,26.366,103849,0
2005-07-19,26.447,27.385,26.393,27.301,163892,0
2005-07-20,27.21,27.623,26.978,27.531,80851,0
2005-07-21,27.549,27.549,26.748,26.796,148959,0
2005-07-22,26.871,27.21,26.55,27.21,134683,0
2005-07-25,27.21,27.21,26.625,26.787,115724,0
2005-07-26,26.758,27.467,26.567,27.129,149943,0
2005-07-27,27.181,27.438,25.833,27.272,430313,0
2005-07-28,27.329,28.779,27.329,28.603,326905,0
2005-07-29,28.631,29.01,28.493,28.906,218044,0
2005-08-01,28.982,29.505,28.906,29.228,155173,0
2005-08-02,29.304,29.43,29.056,29.208,268063,0
2005-08-03,29.155,29.155,28.744,28.886,102649,0
2005-08-04,28.752,28.752,28.228,28.449,104933,0
2005-08-05,28.274,28.274,27.632,27.725,161927,0
2005-08-08,27.806,27.962,27.31,27.65,135449,0
2005-08-09,27.743,27.99,27.42,27.687,68976,0
2005-08-10,27.623,28.442,27.301,27.852,180778,0
2005-08-11,28.129,28.493,27.806,28.311,1281577,0
2005-08-12,29.179,29.228,28.585,29.02,469654,0
2005-08-15,29.001,29.411,28.77,28.953,383023,0
2005-08-16,28.906,29.01,28.367,28.456,330828,0
2005-08-17,28.405,28.651,28.092,28.521,203119,0
2005-08-18,28.433,28.433,28.172,28.283,162691,0
2005-08-19,28.283,28.33,28.036,28.218,132724,0
2005-08-22,28.283,28.585,28.18,28.54,146345,0
2005-08-23,28.55,28.77,28.449,28.493,179361,0
2005-08-24,28.475,29.459,28.475,28.807,252260,0
2005-08-25,28.896,29.276,28.896,29.001,118341,0
2005-08-26,29.001,29.001,28.631,28.906,139370,0
2005-08-29,28.906,29.358,28.815,29.358,146345,0
2005-08-30,29.228,29.597,29.228,29.266,227853,0
2005-08-31,29.304,30.66,29.179,30.622,279504,0
2005-09-01,30.622,30.835,30.385,30.743,211833,0
2005-09-02,30.925,30.925,30.302,30.422,73007,0
2005-09-06,30.422,30.561,30.137,30.459,235698,0
2005-09-07,30.412,30.477,30.036,30.467,128582,0
2005-09-08,30.467,30.467,30.064,30.331,126512,0
2005-09-09,30.275,30.486,30.211,30.312,152991,0
2005-09-12,30.237,30.312,30.147,30.312,116595,0
2005-09-13,30.376,30.612,29.889,30.496,199955,0
2005-09-14,30.496,30.669,29.835,29.918,149943,0
2005-09-15,29.908,30.265,29.826,30.192,112019,0
2005-09-16,30.312,30.312,29.779,29.945,289309,0
2005-09-19,29.861,29.963,29.247,29.276,76715,0
2005-09-20,28.953,29.449,28.953,29.218,270132,0
2005-09-21,29.001,29.313,28.687,28.716,136974,0
2005-09-22,28.87,29.376,28.631,29.294,103195,0
2005-09-23,29.179,29.495,28.906,29.294,104502,0
2005-09-26,29.411,29.53,28.669,28.752,121936,0
2005-09-27,28.622,29.047,28.376,28.879,108535,0
2005-09-28,28.76,29.001,28.483,28.991,145363,0
2005-09-29,28.991,29.744,28.815,29.136,293779,0
2005-09-30,29.091,29.769,29.083,29.769,365697,0
2005-10-03,29.734,30.275,29.734,29.963,171079,0
2005-10-04,29.998,30.697,29.844,30.395,219897,0
2005-10-05,30.284,30.395,29.744,30.147,245834,0
2005-10-06,30.036,30.036,28.77,29.199,241367,0
2005-10-07,29.276,29.43,29.047,29.294,149943,0
2005-10-10,30.166,30.166,28.906,29.01,97746,0
2005-10-11,29.136,29.136,28.283,28.311,333117,0
2005-10-12,28.218,28.861,27.896,28.679,326034,0
2005-10-13,28.54,28.66,28.102,28.55,155714,0
2005-10-14,28.906,29.366,28.77,29.304,207802,0
2005-10-17,29.304,29.597,28.77,29.53,173040,0
2005-10-18,29.439,29.439,28.585,28.631,129234,0
2005-10-19,28.54,29.358,27.806,29.358,170100,0
2005-10-20,29.218,29.539,28.726,29.179,181542,0
2005-10-21,29.276,29.411,28.669,28.972,358613,0
2005-10-24,29.001,29.411,28.779,29.402,227087,0
2005-10-25,29.276,29.669,28.744,28.953,224258,0
2005-10-26,28.788,29.521,28.735,29.039,140569,0
2005-10-27,28.815,28.962,28.511,28.752,183068,0
2005-10-28,28.982,29.237,28.752,28.87,174785,0
2005-10-31,28.798,29.366,28.697,29.208,205732,0
2005-11-01,29.208,29.861,29.136,29.678,158334,0
2005-11-02,29.678,30.827,29.678,30.605,196468,0
2005-11-03,30.835,31.329,30.65,30.925,371799,0
2005-11-04,30.925,30.972,30.561,30.781,139699,0
2005-11-07,30.925,32.127,30.871,32.092,641169,0
2005-11-08,32.212,32.394,31.772,31.983,331480,0
2005-11-09,31.945,32.88,31.807,32.145,248231,0
2005-11-10,31.963,32.763,31.753,32.707,254442,0
2005-11-11,32.808,33.102,32.394,32.853,695003,0
2005-11-14,32.715,32.826,32.486,32.614,780107,0
2005-11-15,32.715,32.899,32.44,32.577,346956,0
2005-11-16,32.715,32.799,32.155,32.277,282445,0
2005-11-17,32.394,32.88,32.394,32.735,119975,0
2005-11-18,32.963,33.121,32.577,32.808,101996,0
2005-11-21,32.808,32.853,32.029,32.715,342052,0
2005-11-22,32.763,32.963,32.286,32.808,115943,0
2005-11-23,32.808,32.899,32.267,32.366,108748,0
2005-11-25,32.305,32.506,32.174,32.394,35308,0
2005-11-28,32.305,32.305,31.055,31.292,235918,0
2005-11-29,32.164,33.239,31.707,32.715,305221,0
2005-11-30,32.212,32.889,32.155,32.385,311977,0
2005-12-01,32.357,32.816,32.357,32.816,192875,0
2005-12-02,32.991,33.588,32.753,33.405,190040,0
2005-12-05,33.387,33.387,32.743,33.183,105046,0
2005-12-06,33.22,33.303,32.763,32.983,200395,0
2005-12-07,33.038,33.073,32.679,32.799,167595,0
2005-12-08,32.763,32.835,31.889,32.118,254550,0
2005-12-09,32.11,32.853,32.029,32.816,192114,0
2005-12-12,32.816,33.183,32.586,32.669,178164,0
2005-12-13,32.669,33.14,32.577,33.001,150920,0
2005-12-14,34.093,35.738,33.414,33.451,1009155,0
2005-12-15,33.451,33.762,32.918,33.14,451782,0
2005-12-16,33.23,33.486,32.889,32.889,448840,0
2005-12-19,32.889,33.284,32.145,32.375,310560,0
2005-12-20,32.145,33.23,32.145,32.669,174785,0
2005-12-21,32.707,33.13,32.357,32.605,92840,0
2005-12-22,32.534,32.596,32.083,32.183,213578,0
2005-12-23,32.183,32.44,32.102,32.332,93603,0
2005-12-27,32.238,32.322,31.175,31.505,135668,0
2005-12-28,31.568,32.422,31.396,32.174,130980,0
2005-12-29,32.267,32.44,31.936,32.348,161710,0
2005-12-30,32.348,32.634,32.038,32.486,217063,0
2006-01-03,32.853,32.853,31.955,32.569,219352,0
2006-01-04,32.634,33.559,32.586,33.22,147868,0
2006-01-05,33.22,33.321,32.918,33.148,239403,0
2006-01-06,33.148,34.029,33.093,33.88,185790,0
2006-01-09,33.771,34.175,33.771,33.928,130980,0
2006-01-10,33.698,34.313,33.588,34.184,152558,0
2006-01-11,33.955,34.048,33.496,33.817,194180,0
2006-01-12,33.726,33.871,33.423,33.716,244741,0
2006-01-13,33.716,34.065,33.532,33.889,139263,0
2006-01-17,33.798,33.798,33.284,33.798,104609,0
2006-01-18,33.625,33.918,33.358,33.54,165524,0
2006-01-19,33.568,34.157,33.405,33.88,127713,0
2006-01-20,34.129,34.129,33.13,33.202,103849,0
2006-01-23,33.14,33.183,32.458,32.715,143620,0
2006-01-24,32.88,33.028,32.605,32.946,179037,0
2006-01-25,32.983,33.496,32.614,33.22,196362,0
2006-01-26,33.276,33.496,33.018,33.045,210963,0
2006-01-27,33.14,33.441,33.01,33.367,211071,0
2006-01-30,33.523,33.736,33.038,33.276,197124,0
2006-01-31,33.183,34.119,33.13,33.854,203334,0
2006-02-01,33.836,34.203,33.55,34.048,101883,0
2006-02-02,33.955,34.635,33.716,34.478,251499,0
2006-02-03,34.478,34.643,34.175,34.505,142638,0
2006-02-06,34.635,34.643,34.275,34.514,184808,0
2006-02-07,34.414,34.681,33.736,33.817,188949,0
2006-02-08,35.792,36.479,35.331,36.247,909234,0
2006-02-09,36.247,36.424,35.369,35.568,422252,0
2006-02-10,35.424,36.221,35.056,36.039,471617,0
2006-02-13,36.039,36.285,35.719,36.156,354474,0
2006-02-14,36.076,36.396,35.747,36.02,367985,0
2006-02-15,35.899,36.707,35.792,36.626,148959,0
2006-02-16,36.644,36.644,35.899,36.048,316882,0
2006-02-17,36.112,36.7,36.112,36.551,360902,0
2006-02-21,36.551,37.01,36.541,36.882,729872,0
2006-02-22,37.34,37.34,36.891,36.938,412336,0
2006-02-23,36.899,37.398,36.854,37.122,267954,0
2006-02-24,36.983,37.349,36.707,37.24,108424,0
2006-02-27,37.24,37.425,36.938,36.938,193855,0
2006-02-28,36.707,36.983,36.361,36.928,175767,0
2006-03-01,37.075,37.141,36.801,36.992,176966,0
2006-03-02,36.763,37.018,36.479,36.635,118557,0
2006-03-03,36.388,36.801,36.257,36.342,147218,0
2006-03-06,35.47,36.479,35.47,35.917,136974,0
2006-03-07,35.917,36.846,35.568,36.846,355344,0
2006-03-08,36.891,37.349,36.314,36.725,222406,0
2006-03-09,36.681,36.956,36.513,36.801,167811,0
2006-03-10,36.671,37.312,36.479,37.249,208891,0
2006-03-13,37.259,37.524,36.956,37.16,138607,0
2006-03-14,37.046,37.524,36.734,37.516,141114,0
2006-03-15,37.57,38.132,37.304,38.039,118446,0
2006-03-16,38.039,38.323,37.856,37.991,203446,0
2006-03-17,37.909,37.927,37.294,37.624,319604,0
2006-03-20,37.624,37.662,37.416,37.434,144057,0
2006-03-21,37.321,37.671,36.946,37.34,127820,0
2006-03-22,37.34,38.625,37.294,38.295,256511,0
2006-03-23,38.104,38.708,37.909,38.514,417674,0
2006-03-24,38.542,38.956,38.462,38.911,285932,0
2006-03-27,38.82,39.084,38.497,38.542,222731,0
2006-03-28,38.453,38.82,38.095,38.398,168682,0
2006-03-29,37.407,39.14,37.407,38.911,225020,0
2006-03-30,38.921,39.296,38.369,38.8,172826,0
2006-03-31,39.14,39.341,38.681,38.792,127274,0
2006-04-03,39.251,39.287,38.691,39.094,303804,0
2006-04-04,39.022,40.378,39.012,39.802,189825,0
2006-04-05,39.802,41.068,39.745,40.855,260651,0
2006-04-06,41.203,42.029,40.618,42.029,767794,0
2006-04-07,41.892,42.169,41.25,41.801,257600,0
2006-04-10,41.892,41.994,40.727,41.763,387272,0
2006-04-11,42.232,43.499,42.058,42.169,333987,0
2006-04-12,42.077,42.388,41.646,42.077,234171,0
2006-04-13,42.077,42.581,41.753,42.133,130762,0
2006-04-17,42.124,42.472,41.296,42.204,342487,0
2006-04-18,42.811,43.617,42.682,43.231,337040,0
2006-04-19,43.132,43.968,42.581,43.777,459195,0
2006-04-20,43.91,44.599,43.553,43.811,278414,0
2006-04-21,44.278,44.599,43.591,43.91,339002,0
2006-04-24,43.865,43.881,43.186,43.231,137737,0
2006-04-25,43.194,43.335,42.534,43.079,214126,0
2006-04-26,43.308,43.831,42.994,43.363,194728,0
2006-04-27,43.269,43.673,42.766,42.975,199849,0
2006-04-28,42.104,43.591,42.104,42.82,346629,0
2006-05-01,45.241,47.719,44.087,44.15,1145910,0
2006-05-02,44.142,44.416,43.07,43.821,511499,0
2006-05-03,43.591,44.966,43.591,44.84,675824,0
2006-05-04,45.068,47.006,44.719,46.803,1289423,0
2006-05-05,46.71,47.483,46.71,47.014,387384,0
2006-05-08,48.409,48.895,47.537,48.04,542008,0
2006-05-09,49.544,49.544,48.298,48.484,492537,0
2006-05-10,48.867,49.278,48.271,48.371,484145,0
2006-05-11,48.418,48.867,47.612,47.62,266861,0
2006-05-12,47.592,47.592,46.078,46.115,388256,0
2006-05-15,45.885,46.125,44.994,45.794,373218,0
2006-05-16,45.803,47.033,45.794,46.06,319604,0
2006-05-17,45.607,45.885,45.105,45.389,367003,0
2006-05-18,45.389,45.977,43.729,43.977,261637,0
2006-05-19,43.839,44.481,43.317,44.206,218698,0
2006-05-22,44.05,44.233,43.052,43.617,300973,0
2006-05-23,43.803,44.849,43.042,43.079,430968,0
2006-05-24,43.052,44.113,42.408,44.005,345647,0
2006-05-25,44.462,44.756,44.096,44.691,180668,0
2006-05-26,44.92,45.305,44.509,45.152,146891,0
2006-05-30,45.152,45.277,44.05,44.05,296176,0
2006-05-31,43.178,44.407,43.178,43.985,463224,0
2006-06-01,44.096,44.966,44.013,44.416,295304,0
2006-06-02,44.646,45.105,44.215,44.416,198867,0
2006-06-05,44.556,44.737,41.875,42.214,480332,0
2006-06-06,42.214,42.803,40.579,41.012,666886,0
2006-06-07,40.921,41.58,40.727,41.068,604666,0
2006-06-08,40.378,41.259,39.242,41.194,472378,0
2006-06-09,41.296,41.389,40.378,40.444,285171,0
2006-06-12,40.883,40.974,38.532,38.59,384550,0
2006-06-13,37.398,38.36,37.066,37.561,534491,0
2006-06-14,37.57,37.991,37.113,37.7,206494,0
2006-06-15,38,39.066,38,38.929,217720,0
2006-06-16,39.048,39.322,37.507,37.624,651089,0
2006-06-19,37.856,38.095,37.34,37.899,292254,0
2006-06-20,37.82,38.453,37.349,37.918,295740,0
2006-06-21,38.039,39.041,38.039,39.031,257273,0
2006-06-22,39.002,39.002,37.763,38.542,224800,0
2006-06-23,38.416,39.185,38.039,38.489,205842,0
2006-06-26,38.551,39.58,38.406,39.415,278850,0
2006-06-27,39.415,39.856,38.161,38.333,371582,0
2006-06-28,38.36,39.057,38.104,38.829,225239,0
2006-06-29,39.022,40.562,39.022,40.334,378013,0
2006-06-30,40.516,40.727,39.965,40.516,502891,0
2006-07-03,40.378,41.187,40.249,41.187,157895,0
2006-07-05,41.022,41.077,40.424,40.893,368858,0
2006-07-06,40.928,42.748,40.928,42.178,791654,0
2006-07-07,41.792,42.104,40.378,40.783,505940,0
2006-07-10,40.928,41.296,40.534,40.809,339437,0
2006-07-11,40.646,41.113,39.937,41.068,297268,0
2006-07-12,41.068,41.077,39.598,39.708,254982,0
2006-07-13,39.369,39.406,38.047,38.369,357091,0
2006-07-14,38.178,38.203,36.532,36.891,928087,0
2006-07-17,36.664,37.038,36.156,36.314,356871,0
2006-07-18,36.496,36.938,36.039,36.626,225783,0
2006-07-19,36.772,38.542,36.707,38.152,299992,0
2006-07-20,38.185,38.773,37.103,37.312,360361,0
2006-07-21,37.131,37.131,35.826,35.956,280156,0
2006-07-24,36.067,36.617,36.067,36.479,395227,0
2006-07-25,36.513,36.753,35.67,36.194,433585,0
2006-07-26,36.247,36.626,35.434,35.956,279285,0
2006-07-27,40.258,40.258,36.433,36.644,526753,0
2006-07-28,35.47,36.928,35.47,36.635,465622,0
2006-07-31,36.617,36.983,36.342,36.479,361123,0
2006-08-01,36.388,36.819,36.285,36.644,540154,0
2006-08-02,37.075,38.067,37.018,37.82,409174,0
2006-08-03,37.624,39.873,37.452,39.388,557809,0
2006-08-04,40.151,40.562,39.112,39.489,453528,0
2006-08-07,39.369,39.572,38.737,39.094,284624,0
2006-08-08,39.168,39.644,38.773,38.853,269044,0
2006-08-09,39.415,39.849,38.039,38.114,332573,0
2006-08-10,37.718,38.829,37.709,38.607,244741,0
2006-08-11,38.22,38.275,37.745,37.927,277541,0
2006-08-14,38.114,39.296,38.114,38.471,188515,0
2006-08-15,39.232,39.773,39.066,39.69,238534,0
2006-08-16,39.84,41.031,39.461,40.766,305437,0
2006-08-17,40.655,41.131,40.359,40.994,196579,0
2006-08-18,41.04,41.058,40.306,40.655,228506,0
2006-08-21,41.203,41.212,40.231,40.369,211943,0
2006-08-22,40.287,40.8,39.965,40.306,174679,0
2006-08-23,40.473,40.783,39.242,39.388,292910,0
2006-08-24,39.618,40.029,39.185,39.304,281138,0
2006-08-25,38.911,39.461,38.663,39.012,156477,0
2006-08-28,39.057,39.745,38.911,39.672,187751,0
2006-08-29,39.873,39.873,38.872,39.369,551927,0
2006-08-30,39.508,39.608,39.094,39.433,231667,0
2006-08-31,39.58,40.067,39.433,39.608,308383,0
2006-09-01,39.708,40.406,39.525,40.24,109839,0
2006-09-05,40.24,40.24,39.589,39.856,296067,0
2006-09-06,39.644,39.955,39.002,39.048,208455,0
2006-09-07,39.022,39.322,38.523,38.81,174240,0
2006-09-08,39.094,39.553,39.041,39.489,234171,0
2006-09-11,39.314,39.726,38.939,39.406,190589,0
2006-09-12,39.516,40.626,39.48,40.473,173369,0
2006-09-13,40.579,41.103,40.076,40.938,286913,0
2006-09-14,40.655,41.085,40.378,40.766,208020,0
2006-09-15,41.068,41.461,40.277,40.543,312520,0
2006-09-18,40.552,40.809,40.203,40.709,157676,0
2006-09-19,40.662,40.662,39.378,40.524,192218,0
2006-09-20,40.756,41.334,40.662,41.194,346956,0
2006-09-21,41.344,41.543,40.287,40.415,365589,0
2006-09-22,40.231,40.324,38.956,39.415,329957,0
2006-09-25,39.471,39.873,39.002,39.69,267736,0
2006-09-26,39.773,40.212,39.544,39.856,251716,0
2006-09-27,39.866,40.7,39.83,40.562,360361,0
2006-09-28,40.552,40.747,39.849,40.258,167811,0
2006-09-29,40.359,40.562,39.84,39.919,303369,0
2006-10-02,39.919,40.012,39.012,39.261,367876,0
2006-10-03,39.242,39.83,38.836,39.618,372562,0
2006-10-04,39.544,40.626,39.489,40.35,316443,0
2006-10-05,40.123,40.7,39.802,40.473,341835,0
2006-10-06,40.378,40.378,39.773,40.086,402094,0
2006-10-09,39.927,40.974,39.662,40.662,331264,0
2006-10-10,40.819,41.381,40.524,40.776,356651,0
2006-10-11,40.562,41.344,40.473,41.159,296830,0
2006-10-12,41.389,43.517,41.334,43.298,536558,0
2006-10-13,43.269,43.298,42.866,43.159,196143,0
2006-10-16,43.203,44.307,43.194,44.224,266646,0
2006-10-17,44.059,44.059,42.644,43.052,387599,0
2006-10-18,43.499,43.831,42.436,42.748,172278,0
2006-10-19,42.748,43.344,42.526,42.793,182519,0
2006-10-20,42.994,43.004,42.086,42.104,137953,0
2006-10-23,41.763,42.766,41.552,42.371,210746,0
2006-10-24,42.214,42.59,42.124,42.445,117903,0
2006-10-25,42.304,42.803,41.985,42.653,153535,0
2006-10-26,42.901,43.881,42.509,43.701,236680,0
2006-10-27,43.664,43.664,42.581,42.7,140569,0
2006-10-30,42.371,43.527,42.371,43.032,317646,0
2006-10-31,45.059,45.702,44.159,45.379,688570,0
2006-11-01,45.607,45.794,44.509,44.536,517382,0
2006-11-02,44.096,45.022,43.793,44.069,324833,0
2006-11-03,44.966,45.866,44.389,44.509,251606,0
2006-11-06,44.832,44.984,44.37,44.636,315680,0
2006-11-07,44.728,45.598,44.636,44.784,201264,0
2006-11-08,44.966,46.297,44.765,45.949,231123,0
2006-11-09,45.977,46.022,44.892,44.975,200395,0
2006-11-10,44.911,45.379,44.536,45.371,155498,0
2006-11-13,45.198,45.554,44.84,45.012,194293,0
2006-11-14,45.161,45.682,44.804,45.589,172388,0
2006-11-15,45.554,46.912,45.464,46.766,257491,0
2006-11-16,46.894,46.987,46.18,46.4,190365,0
2006-11-17,46.362,46.362,45.692,46.151,156696,0
2006-11-20,46.234,46.729,46.115,46.297,187644,0
2006-11-21,46.407,46.491,45.831,46.472,165851,0
2006-11-22,46.407,46.509,45.929,46.215,67342,0
2006-11-24,45.977,46.6,45.885,46.206,67669,0
2006-11-27,45.977,46.068,44.664,44.867,259018,0
2006-11-28,44.84,44.902,44.005,44.462,301189,0
2006-11-29,46.528,48.271,45.984,47.766,550943,0
2006-11-30,47.719,47.719,46.557,46.921,300862,0
2006-12-01,46.921,46.996,45.536,46.4,226326,0
2006-12-04,47.033,48.262,47.033,47.987,215537,0
2006-12-05,48.271,48.636,47.987,48.474,202900,0
2006-12-06,48.913,48.94,48.068,48.262,175113,0
2006-12-07,48.262,48.636,47.766,48.133,171408,0
2006-12-08,48.271,48.905,47.987,48.409,248885,0
2006-12-11,48.636,48.704,47.785,48.106,225349,0
2006-12-12,48.207,48.484,47.38,48.068,413208,0
2006-12-13,48.361,48.758,48.307,48.556,294872,0
2006-12-14,48.636,49.509,48.627,48.96,153648,0
2006-12-15,49.464,50.015,49.455,49.722,367222,0
2006-12-18,49.741,50.133,49.163,49.401,358067,0
2006-12-19,48.6,49.758,48.519,49.125,429883,0
2006-12-20,49.215,49.666,48.986,49.278,448622,0
2006-12-21,49.234,49.722,48.95,49.106,241477,0
2006-12-22,49.106,49.106,48.014,48.18,241149,0
2006-12-26,48.18,49.06,48.106,49.005,140025,0
2006-12-27,49.106,49.732,49.005,49.544,149505,0
2006-12-28,49.534,49.657,48.636,48.793,160184,0
2006-12-29,48.6,48.94,48.18,48.188,141331,0
2007-01-03,48.636,48.636,46.215,47.033,602268,0
2007-01-04,47.042,47.565,46.353,47.325,465292,0
2007-01-05,46.61,47.006,45.287,45.821,648799,0
2007-01-08,45.675,45.765,44.169,44.784,1061898,0
2007-01-09,44.794,45.492,44.186,45.352,350007,0
2007-01-10,44.994,45.332,44.572,44.849,289745,0
2007-01-11,45.032,45.436,44.563,44.892,382697,0
2007-01-12,44.966,45.492,44.966,45.216,183285,0
2007-01-16,45.445,45.739,44.352,44.5,317861,0
2007-01-17,44.186,44.656,44.059,44.242,362866,0
2007-01-18,44.215,44.435,43.635,43.803,320366,0
2007-01-19,43.831,44.58,43.354,44.104,572302,0
2007-01-22,44.159,44.159,43.279,43.608,310888,0
2007-01-23,43.608,44.407,43.379,43.968,303586,0
2007-01-24,44.04,45.012,43.939,44.857,250519,0
2007-01-25,45.656,46.427,44.646,44.849,496133,0
2007-01-26,44.857,44.92,43.777,44.142,362425,0
2007-01-29,44.261,45.794,44.186,45.003,360031,0
2007-01-30,45.885,46.03,45.492,45.812,361663,0
2007-01-31,45.627,46.664,45.572,46.18,290187,0
2007-02-01,46.362,47.574,46.289,47.426,227414,0
2007-02-02,47.719,47.719,46.939,47.299,406451,0
2007-02-05,45.656,45.656,43.288,43.545,1301953,0
2007-02-06,45.105,45.324,43.473,44.096,561296,0
2007-02-07,44.077,44.132,43.473,43.821,385858,0
2007-02-08,43.178,44.123,43.141,43.473,291819,0
2007-02-09,43.363,43.508,42.766,43.212,340416,0
2007-02-12,42.552,42.975,42.169,42.287,433739,0
2007-02-13,42.856,43.186,42.296,42.83,462848,0
2007-02-14,42.946,43.463,42.543,43.096,333317,0
2007-02-15,42.928,43.635,42.673,43.317,399258,0
2007-02-16,43.298,43.553,42.617,43.482,233740,0
2007-02-20,43.203,43.995,42.955,43.821,308708,0
2007-02-21,43.405,43.856,43.259,43.848,376268,0
2007-02-22,43.811,44.005,43.536,43.958,247578,0
2007-02-23,43.958,43.958,43.259,43.664,250083,0
2007-02-26,43.692,43.767,42.691,43.141,344557,0
2007-02-27,41.571,42.729,40.498,41.002,744360,0
2007-02-28,41.022,41.801,40.855,41.398,336059,0
2007-03-01,40.473,41.516,40.212,41.259,502128,0
2007-03-02,40.579,41.231,40.562,40.655,423994,0
2007-03-05,39.369,40.16,39.149,39.927,674298,0
2007-03-06,40.369,41.194,40.268,40.893,372889,0
2007-03-07,40.747,41.296,40.618,40.855,229815,0
2007-03-08,41.203,41.682,40.984,41.363,249973,0
2007-03-09,41.753,41.773,41.286,41.664,196253,0
2007-03-12,41.47,41.664,41.04,41.344,344229,0
2007-03-13,41.068,41.461,40.727,40.776,303804,0
2007-03-14,40.473,41.123,40.057,41.022,299116,0
2007-03-15,41.178,41.489,40.921,41.268,223603,0
2007-03-16,41.222,41.479,40.444,40.766,323307,0
2007-03-19,40.883,41.638,40.883,41.315,141768,0
2007-03-20,41.15,41.83,41.15,41.811,168682,0
2007-03-21,41.985,42.748,41.664,42.691,169120,0
2007-03-22,41.892,43.087,41.892,42.965,417674,0
2007-03-23,43.132,43.25,42.83,42.866,316992,0
2007-03-26,42.866,43.004,42.196,42.371,282009,0
2007-03-27,42.196,42.332,41.848,42.124,319822,0
2007-03-28,41.892,42.408,41.701,42.104,516729,0
2007-03-29,42.296,42.388,41.6,42.049,291709,0
2007-03-30,42.169,42.803,42.141,42.562,360139,0
2007-04-02,42.562,42.682,42.068,42.314,339002,0
2007-04-03,42.408,42.534,42.124,42.462,490904,0
2007-04-04,42.361,42.462,42.169,42.361,182195,0
2007-04-05,42.287,42.351,41.753,42.114,269044,0
2007-04-09,42.086,42.196,41.753,42.104,203334,0
2007-04-10,41.957,42.159,41.47,41.735,180561,0
2007-04-11,41.619,41.655,40.342,40.489,472270,0
2007-04-12,40.516,40.516,39.378,40.16,577859,0
2007-04-13,40.104,40.507,39.866,40.473,630929,0
2007-04-16,40.7,41.123,40.453,40.608,402312,0
2007-04-17,40.608,40.8,40.434,40.636,305329,0
2007-04-18,40.636,40.8,40.406,40.608,364391,0
2007-04-19,40.212,40.8,40.169,40.571,304677,0
2007-04-20,41.296,41.499,41.068,41.389,408526,0
2007-04-23,41.701,41.763,41.012,41.113,208130,0
2007-04-24,41.25,41.389,40.855,40.874,306963,0
2007-04-25,41.068,41.286,40.7,41.022,350117,0
2007-04-26,40.928,41.526,40.646,41.353,378776,0
2007-04-27,41.406,43.141,41.212,43.004,720717,0
2007-04-30,42.086,43.719,41.489,42.323,1022814,0
2007-05-01,42.124,42.481,40.104,40.489,783265,0
2007-05-02,40.579,42.169,40.579,41.745,649016,0
2007-05-03,41.848,41.957,41.15,41.628,362425,0
2007-05-04,41.857,42.83,41.682,42.83,382154,0
2007-05-07,42.7,42.82,42.25,42.408,310341,0
2007-05-08,42.029,42.388,41.957,42.361,406563,0
2007-05-09,42.26,42.975,42.141,42.892,252372,0
2007-05-10,42.49,42.883,42.232,42.617,510844,0
2007-05-11,42.892,42.892,42.287,42.509,453417,0
2007-05-14,42.608,42.71,42.011,42.169,406563,0
2007-05-15,42.169,42.874,41.691,41.792,248338,0
2007-05-16,41.773,42.472,41.416,42.408,226440,0
2007-05-17,42.398,42.534,42.141,42.214,227853,0
2007-05-18,42.214,42.462,42.095,42.426,203552,0
2007-05-21,42.26,43.141,42.241,42.776,399042,0
2007-05-22,42.928,43.389,42.517,43.308,149069,0
2007-05-23,43.517,43.91,43.269,43.298,206711,0
2007-05-24,43.178,43.673,42.738,42.847,321023,0
2007-05-25,42.937,43.24,42.673,43.212,208455,0
2007-05-29,43.298,43.856,43.259,43.709,214888,0
2007-05-30,43.269,43.692,42.994,43.608,221425,0
2007-05-31,43.682,44.765,43.682,44.608,390435,0
2007-06-01,44.877,46.013,44.849,45.665,543426,0
2007-06-04,45.408,45.646,45.105,45.572,252372,0
2007-06-05,45.563,45.968,45.361,45.831,402094,0
2007-06-06,45.379,45.428,44.572,44.775,270786,0
2007-06-07,44.646,44.719,43.572,43.635,237224,0
2007-06-08,43.454,44.179,43.194,43.995,167266,0
2007-06-11,43.958,44.481,43.608,44.05,120846,0
2007-06-12,43.729,44.334,43.645,43.865,265231,0
2007-06-13,44.03,44.05,43.709,43.865,424647,0
2007-06-14,43.545,44.261,43.288,44.05,507358,0
2007-06-15,44.416,44.949,44.15,44.361,405690,0
2007-06-18,44.334,44.445,44.05,44.307,223712,0
2007-06-19,44.077,44.975,43.91,44.911,281469,0
2007-06-20,45.012,45.124,44.37,44.572,251280,0
2007-06-21,44.416,44.509,43.123,43.371,382697,0
2007-06-22,43.363,43.545,42.625,43.231,387493,0
2007-06-25,42.856,44.186,42.323,43.415,434345,0
2007-06-26,43.591,43.664,42.426,42.901,535580,0
2007-06-27,42.608,43.473,42.509,43.354,138389,0
2007-06-28,43.463,43.995,43.434,43.562,108535,0
2007-06-29,43.729,43.92,42.625,42.71,210854,0
2007-07-02,42.946,43.581,42.682,43.405,385858,0
2007-07-03,43.454,43.454,43.168,43.397,213578,0
2007-07-05,43.454,44.775,43.298,44.691,457883,0
2007-07-06,44.646,45.589,44.481,45.464,394574,0
2007-07-09,48.024,49.657,47.664,48.913,769100,0
2007-07-10,48.996,49.26,48.078,48.226,403946,0
2007-07-11,48.087,48.821,47.729,48.739,362214,0
2007-07-12,49.189,50.005,49.096,49.61,300426,0
2007-07-13,49.411,49.601,49.199,49.429,178816,0
2007-07-16,49.234,49.905,48.867,48.986,268171,0
2007-07-17,48.821,49.666,48.821,48.94,276016,0
2007-07-18,48.731,49.639,48.399,49.492,431732,0
2007-07-19,52.906,54.145,51.456,52.243,731396,0
2007-07-20,52.125,52.183,50.933,51.235,490575,0
2007-07-23,51.235,51.519,50.473,50.611,417893,0
2007-07-24,49.969,50.106,49.215,49.554,531441,0
2007-07-25,49.969,50.446,47.977,49.06,546478,0
2007-07-26,47.719,48.636,46.664,47.518,609350,0
2007-07-27,47.445,48.636,47.104,47.123,381935,0
2007-07-30,47.123,48.399,46.655,48.207,363847,0
2007-07-31,47.812,47.812,45.483,46.547,983766,0
2007-08-01,46.271,47.113,45.665,46.912,553125,0
2007-08-02,46.987,47.206,46.125,46.635,547676,0
2007-08-03,46.71,47.17,45.188,45.207,553889,0
2007-08-06,45.748,45.994,44.287,45.895,390543,0
2007-08-07,45.702,46.93,45.241,46.324,387710,0
2007-08-08,46.729,47.719,44.902,45.775,620248,0
2007-08-09,44.673,46.528,44.307,46.435,583853,0
2007-08-10,45.702,49.106,45.563,48.464,603901,0
2007-08-13,49.005,49.401,47.215,47.656,393921,0
2007-08-14,47.636,47.949,46.17,46.453,310341,0
2007-08-15,46.28,46.462,44.673,44.784,268280,0
2007-08-16,44.646,45.207,42.361,44.509,493627,0
2007-08-17,44.509,48.409,44.509,46.314,508449,0
2007-08-20,47.113,47.113,45.675,46.564,184484,0
2007-08-21,46.435,47.299,46.343,46.509,221640,0
2007-08-22,46.626,47.353,46.564,46.93,207367,0
2007-08-23,47.244,47.719,46.453,46.518,163777,0
2007-08-24,46.481,47.996,46.481,47.719,145800,0
2007-08-27,47.537,48.685,46.729,47.701,274274,0
2007-08-28,47.263,47.263,44.966,44.966,203334,0
2007-08-29,45.152,46.738,45.003,46.6,136644,0
2007-08-30,46.06,47.088,45.436,45.656,218807,0
2007-08-31,46.324,46.747,45.939,46.353,152667,0
2007-09-04,46.353,49.758,46.353,49.326,399258,0
2007-09-05,49.189,49.316,47.078,48.097,370604,0
2007-09-06,48.17,48.234,47.565,47.776,188949,0
2007-09-07,47.078,47.719,46.812,47.37,219897,0
2007-09-10,47.537,47.537,45.675,46.125,213578,0
2007-09-11,46.435,47.682,46.407,47.225,415606,0
2007-09-12,47.142,47.664,46.215,46.224,182306,0
2007-09-13,46.547,46.547,45.474,46.224,250297,0
2007-09-14,45.876,46.557,45.756,46.491,221207,0
2007-09-17,46.435,46.903,46.382,46.564,429769,0
2007-09-18,46.849,49.297,46.305,49.224,275580,0
2007-09-19,48.087,48.609,47.152,47.518,419853,0
2007-09-20,47.353,47.353,46.022,46.564,225349,0
2007-09-21,47.006,47.333,46.574,47.123,382806,0
2007-09-24,47.123,47.123,45.114,45.536,269915,0
2007-09-25,45.068,45.096,43.929,44.7,291819,0
2007-09-26,44.902,45.418,44.435,45.05,208784,0
2007-09-27,45.332,45.536,44.84,44.957,211288,0
2007-09-28,44.784,45.241,43.874,43.949,185790,0
2007-10-01,44.05,44.857,44.05,44.857,395556,0
2007-10-02,44.832,45.05,44.636,44.664,307401,0
2007-10-03,44.5,45.352,44.416,44.664,161927,0
2007-10-04,44.747,45.428,44.445,45.399,132179,0
2007-10-05,45.885,46.866,45.675,46.574,185464,0
2007-10-08,46.343,46.655,45.675,45.721,211399,0
2007-10-09,45.784,46.912,45.739,46.683,169335,0
2007-10-10,46.683,47.612,46.557,47.299,264358,0
2007-10-11,46.949,49.326,46.574,47.528,520218,0
2007-10-12,47.583,48.731,47.215,48.731,253680,0
2007-10-15,48.546,48.546,46.812,47.353,274712,0
2007-10-16,47.123,47.263,45.939,46.135,274490,0
2007-10-17,46.574,47.281,45.563,45.903,415714,0
2007-10-18,45.794,46.795,45.607,45.748,353055,0
2007-10-19,45.692,46.215,44.343,44.352,412119,0
2007-10-22,44.123,44.957,43.785,44.682,363521,0
2007-10-23,45.287,45.287,44.132,44.608,365807,0
2007-10-24,44.325,44.617,42.756,44.104,568052,0
2007-10-25,44.15,44.307,43.335,44.179,301078,0
2007-10-26,44.84,44.857,43.748,44.747,294432,0
2007-10-29,45.134,45.134,43.748,44.784,281138,0
2007-10-30,44.691,44.957,43.856,44.206,276780,0
2007-10-31,44.343,45.216,44.186,45.003,358835,0
2007-11-01,43.222,43.995,42.186,42.673,471507,0
2007-11-02,43.415,44.509,42.453,43.591,359702,0
2007-11-05,42.928,43.581,42.729,43.325,242892,0
2007-11-06,43.186,43.995,42.738,43.92,207691,0
2007-11-07,43.132,43.222,41.967,42.039,317096,0
2007-11-08,42.25,43.499,41.562,43.354,427048,0
2007-11-09,42.83,44.608,42.314,43.562,423348,0
2007-11-12,43.6,44.261,42.82,43.405,317096,0
2007-11-13,44.03,44.325,43.132,44.159,202683,0
2007-11-14,44.307,44.747,43.831,44.059,173805,0
2007-11-15,43.811,43.811,42.663,43.132,130000,0
2007-11-16,43.203,43.203,41.655,42.342,241802,0
2007-11-19,41.985,42.002,40.783,41.315,247578,0
2007-11-20,41.277,41.801,40.268,41.212,188949,0
2007-11-21,41.194,41.231,39.782,40.212,285607,0
2007-11-23,40.516,42.133,40.387,41.709,65819,0
2007-11-26,41.619,41.994,40.184,40.369,194618,0
2007-11-27,40.646,41.664,40.324,41.25,161927,0
2007-11-28,41.691,43.141,41.571,42.901,192218,0
2007-11-29,42.625,42.901,42.314,42.776,128799,0
2007-11-30,43.499,44.325,43.004,43.203,268280,0
2007-12-03,42.928,42.928,41.499,41.735,203446,0
2007-12-04,41.277,41.534,40.737,40.948,254222,0
2007-12-05,41.691,41.691,40.864,41.296,146125,0
2007-12-06,41.131,42.453,41.131,42.445,195053,0
2007-12-07,42.653,43.178,42.086,42.975,108978,0
2007-12-10,43.24,44.416,43.24,43.958,152119,0
2007-12-11,44.224,44.656,42.398,42.552,167266,0
2007-12-12,43.865,44.104,42.114,42.552,155388,0
2007-12-13,42.214,42.673,41.709,42.095,244306,0
2007-12-14,41.424,42.296,41.305,41.58,228836,0
2007-12-17,41.212,42.517,41.212,41.821,217063,0
2007-12-18,42.398,42.462,40.681,42.462,198756,0
2007-12-19,42.371,42.371,40.316,40.747,358067,0
2007-12-20,41.113,41.727,40.608,41.222,378013,0
2007-12-21,42.141,42.379,41.526,41.745,488069,0
2007-12-24,41.892,42.965,41.709,42.738,83252,0
2007-12-26,42.663,42.811,42.039,42.095,148307,0
2007-12-27,42.095,42.278,40.965,40.965,133814,0
2007-12-28,41.479,41.967,41.187,41.212,139370,0
2007-12-31,41.068,41.718,40.552,41.25,198428,0
2008-01-02,41.113,41.479,40.212,40.8,219425,0
2008-01-03,40.8,41.031,39.287,39.406,214126,0
2008-01-04,38.956,39.287,37.075,37.075,273112,0
2008-01-07,37.321,37.927,36.744,37.452,258255,0
2008-01-08,37.516,38.17,36.166,36.725,240602,0
2008-01-09,36.707,37.056,34.974,35.286,503111,0
2008-01-10,34.871,35.773,34.826,35.396,567943,0
2008-01-11,35.183,35.415,33.568,33.726,467256,0
2008-01-14,33.964,34.23,33.038,33.496,595947,0
2008-01-15,33.038,33.174,32.164,32.983,312647,0
2008-01-16,32.983,33.597,32.486,32.799,345321,0
2008-01-17,32.928,33.973,31.302,31.531,428792,0
2008-01-18,31.549,32.634,30.88,31.148,356217,0
2008-01-22,30.237,32.34,30.237,31.861,450998,0
2008-01-23,31.423,32.514,30.45,32.506,774547,0
2008-01-24,32.669,33.038,31.88,32.295,426718,0
2008-01-25,32.991,33.486,32.688,32.909,341397,0
2008-01-28,32.909,33.028,32.135,32.937,323724,0
2008-01-29,33.202,33.781,33.038,33.514,305111,0
2008-01-30,33.54,34.945,33.358,33.506,256838,0
2008-01-31,32.918,35.183,32.679,34.799,503435,0
2008-02-01,34.871,36.166,34.708,36.166,286505,0
2008-02-04,35.937,35.993,34.69,35.148,423254,0
2008-02-05,35.148,35.148,33.67,33.928,390322,0
2008-02-06,34.965,35.844,34.119,34.193,874201,0
2008-02-07,33.14,34.011,32.332,33.405,687874,0
2008-02-08,33.762,33.762,32.835,33.001,395718,0
2008-02-11,32.928,33.467,32.725,33.202,244390,0
2008-02-12,33.467,34.093,33.257,33.477,246379,0
2008-02-13,33.955,35.642,33.854,35.14,643784,0
2008-02-14,35.084,35.221,34.083,34.285,487523,0
2008-02-15,34.02,34.332,33.716,34.175,302935,0
2008-02-19,34.762,35.183,34.423,34.79,345866,0
2008-02-20,34.681,35.67,34.238,35.605,322655,0
2008-02-21,35.927,36.654,34.965,35.131,281023,0
2008-02-22,35.267,35.542,34.193,34.698,268933,0
2008-02-25,34.643,36.02,34.468,35.709,286258,0
2008-02-26,35.532,36.7,35.369,36.257,309796,0
2008-02-27,35.738,36.505,35.479,35.497,297702,0
2008-02-28,35.286,35.424,34.486,34.974,251935,0
2008-02-29,34.625,34.853,33.736,33.88,366733,0
2008-03-03,33.88,34.065,33.248,33.862,324419,0
2008-03-04,33.459,34.238,33.396,34.011,386291,0
2008-03-05,34.303,34.532,33.313,33.716,232460,0
2008-03-06,33.451,33.54,32.715,32.862,310450,0
2008-03-07,32.357,33.018,32.145,32.155,298899,0
2008-03-10,32.212,32.258,31.11,31.175,285061,0
2008-03-11,32.118,32.44,31.311,32.174,351532,0
2008-03-12,32.305,32.514,31.745,31.753,285225,0
2008-03-13,31.238,32.835,31.192,32.789,360139,0
2008-03-14,33.01,33.01,31.469,31.87,318949,0
2008-03-17,31.018,32.486,31.018,31.908,321568,0
2008-03-18,32.781,33.532,32.277,33.532,317969,0
2008-03-19,33.854,34.175,32.808,32.808,220659,0
2008-03-20,33.514,33.568,32.542,32.697,796995,0
2008-03-24,32.781,35.047,32.524,34.643,505000,0
2008-03-25,34.708,35.01,33.991,34.79,291163,0
2008-03-26,34.505,34.762,33.826,34.69,365371,0
2008-03-27,34.69,34.736,33.514,33.597,415389,0
2008-03-28,33.523,33.789,32.808,32.973,1439891,0
2008-03-31,32.826,33.909,32.789,33.617,288439,0
2008-04-01,34.322,34.625,33.588,34.586,328966,0
2008-04-02,34.817,35.624,34.736,35.056,229268,0
2008-04-03,34.672,35.497,34.625,35.14,266646,0
2008-04-04,35.112,36.294,34.853,35.844,315861,0
2008-04-07,35.88,36.12,35.038,35.23,505613,0
2008-04-08,34.928,34.928,33.918,34.203,487783,0
2008-04-09,34.184,34.532,33.367,33.652,310995,0
2008-04-10,33.707,33.909,33.276,33.845,266602,0
2008-04-11,33.313,33.367,32.816,32.983,270351,0
2008-04-14,32.799,33.23,32.569,32.871,192433,0
2008-04-15,33.148,33.716,33.112,33.405,343027,0
2008-04-16,33.845,34.586,33.798,34.452,345508,0
2008-04-17,34.23,35.093,34.165,34.79,332042,0
2008-04-18,35.396,35.89,35.35,35.605,286807,0
2008-04-21,35.396,35.633,35.157,35.36,168206,0
2008-04-22,35.121,35.166,34.111,34.532,207744,0
2008-04-23,34.443,34.443,31.348,33.257,926706,0
2008-04-24,32.963,33.597,32.312,33.331,336915,0
2008-04-25,33.514,33.937,33.093,33.726,272958,0
2008-04-28,33.726,34.871,33.568,34.726,375906,0
2008-04-29,34.753,34.881,34.147,34.203,228596,0
2008-04-30,34.452,34.9,33.955,34.039,383137,0
2008-05-01,36.707,40.316,36.664,39.122,1392749,0
2008-05-02,39.122,39.672,38.275,38.8,566541,0
2008-05-05,38.965,40.618,38.929,40.048,603000,0
2008-05-06,39.726,40.618,39.269,39.802,310843,0
2008-05-07,39.773,40.378,39.764,40.039,377070,0
2008-05-08,40.039,41.022,39.745,40.387,448418,0
2008-05-09,40.194,40.938,40.194,40.498,194695,0
2008-05-12,40.719,42.71,40.334,42.287,523084,0
2008-05-13,42.436,42.552,41.753,42.278,230326,0
2008-05-14,42.086,42.793,41.84,41.883,194199,0
2008-05-15,41.801,42.691,41.381,42.673,167596,0
2008-05-16,43.013,43.389,42.169,42.682,180455,0
2008-05-19,42.453,43.545,42.26,42.445,188446,0
2008-05-20,42.323,42.625,41.866,42.572,185667,0
2008-05-21,42.663,43.123,42.104,42.481,393365,0
2008-05-22,42.608,43.527,42.361,42.625,262848,0
2008-05-23,42.901,42.91,41.753,41.763,224532,0
2008-05-27,41.753,42.534,41.203,42.388,283670,0
2008-05-28,42.481,42.526,42.095,42.342,130879,0
2008-05-29,42.214,43.415,42.15,42.673,175413,0
2008-05-30,42.738,42.955,42.169,42.673,252882,0
2008-06-02,42.534,42.534,41.58,42.141,338948,0
2008-06-03,42.445,42.83,41.763,42.196,196925,0
2008-06-04,42.388,43.517,42.029,42.71,311947,0
2008-06-05,42.644,43.977,42.625,43.627,252787,0
2008-06-06,43.425,43.49,42.186,42.186,268911,0
2008-06-09,42.104,42.124,41.451,41.84,359608,0
2008-06-10,41.763,43.508,41.735,42.682,483949,0
2008-06-11,42.653,42.984,41.499,42.304,359665,0
2008-06-12,42.581,43.288,41.848,42.169,216084,0
2008-06-13,42.91,42.91,42.029,42.738,217622,0
2008-06-16,42.653,42.71,42.159,42.59,245621,0
2008-06-17,42.82,42.82,41.892,42.417,214584,0
2008-06-18,42.379,42.72,41.753,42.59,220260,0
2008-06-19,42.72,43.023,42.25,42.481,261713,0
2008-06-20,42.241,42.653,41.753,42.49,418067,0
2008-06-23,42.673,42.874,41.883,42.104,139590,0
2008-06-24,41.83,42.408,41.363,41.718,198015,0
2008-06-25,41.811,42.169,41.398,42.011,379626,0
2008-06-26,41.259,41.432,39.185,39.662,554004,0
2008-06-27,39.68,39.698,38.653,38.853,389900,0
2008-06-30,38.863,39.802,38.323,38.773,291691,0
2008-07-01,38.323,38.737,37.561,38.616,279385,0
2008-07-02,38.718,38.974,36.378,36.664,438154,0
2008-07-03,36.725,37.398,35.937,36.891,135358,0
2008-07-07,37.212,38.152,36.801,37.479,337822,0
2008-07-08,37.507,38.645,37.277,38.571,397472,0
2008-07-09,38.872,38.872,37.249,37.47,565164,0
2008-07-10,37.462,38.239,36.891,38.212,439057,0
2008-07-11,37.588,39.002,37.497,38.81,261409,0
2008-07-14,39.269,39.341,38.152,38.663,273929,0
2008-07-15,38.039,39.451,37.269,38.727,335368,0
2008-07-16,38.8,40.579,38.645,40.534,257930,0
2008-07-17,40.626,41.432,40.096,41.178,298034,0
2008-07-18,41.571,42.204,40.956,41.655,271052,0
2008-07-21,41.892,43.335,41.883,43.194,390395,0
2008-07-22,43.06,43.968,42.517,43.777,367259,0
2008-07-23,43.49,44.929,43.49,44.929,243675,0
2008-07-24,44.929,44.929,42.169,42.379,345036,0
2008-07-25,42.663,43.536,42.663,43.363,343998,0
2008-07-28,43.151,43.344,40.948,41.571,616514,0
2008-07-29,40.076,40.076,35.038,39.041,1201201,0
2008-07-30,39.314,39.314,38.132,38.782,317235,0
2008-07-31,38.343,39.084,37.662,38.314,324902,0
2008-08-01,38.479,39.369,37.884,39.185,314323,0
2008-08-04,39.48,39.48,37.194,38.161,603896,0
2008-08-05,38.489,40.324,38.114,40.131,432457,0
2008-08-06,39.946,40.324,39.508,40.258,207208,0
2008-08-07,39.821,40.324,39.471,39.965,234258,0
2008-08-08,39.919,41.286,39.919,41.123,457373,0
2008-08-11,41.123,44.608,40.956,43.692,346403,0
2008-08-12,43.344,44.05,43.06,43.279,234154,0
2008-08-13,43.123,44.673,42.975,44.307,279763,0
2008-08-14,44.087,45.059,43.682,44.556,197852,0
2008-08-15,45.198,45.921,44.224,44.939,254951,0
2008-08-18,45.399,45.607,43.831,44.416,236445,0
2008-08-19,44.05,44.297,42.361,43.151,319068,0
2008-08-20,43.106,44.013,42.756,43.645,152202,0
2008-08-21,43.178,43.617,42.408,42.738,163921,0
2008-08-22,42.994,43.553,41.811,43.288,310332,0
2008-08-25,43.212,43.212,41.231,41.857,441692,0
2008-08-26,41.753,41.792,41.113,41.782,248594,0
2008-08-27,41.875,43.013,41.619,42.241,222718,0
2008-08-28,42.296,43.617,42.296,43.096,177693,0
2008-08-29,43.004,43.527,42.847,43.087,160109,0
2008-09-02,43.848,44.646,42.481,43.013,210130,0
2008-09-03,42.91,43.891,42.608,43.159,311791,0
2008-09-04,42.691,42.785,41.753,42.002,327389,0
2008-09-05,41.866,42.417,41.002,42.15,226033,0
2008-09-08,43.279,44.03,42.204,42.83,286062,0
2008-09-09,42.562,43.767,41.499,41.516,153294,0
2008-09-10,42.141,43.701,41.967,43.397,197209,0
2008-09-11,43.186,44.682,42.114,44.398,409820,0
2008-09-12,44.087,44.691,43.757,44.379,220777,0
2008-09-15,43.49,44.297,42.562,42.682,293982,0
2008-09-16,41.857,44.509,41.58,43.463,377823,0
2008-09-17,42.72,42.785,41.141,41.416,316803,0
2008-09-18,42.077,43.856,40.387,42.269,617050,0
2008-09-19,43.042,45.921,42.803,45.305,722596,0
2008-09-22,44.849,45.305,41.753,42.534,309442,0
2008-09-23,42.625,42.625,41.077,41.212,271277,0
2008-09-24,40.516,41.646,40.076,40.387,185889,0
2008-09-25,40.737,41.432,40.424,40.883,188672,0
2008-09-26,40.039,40.067,37.991,39.83,552621,0
2008-09-29,37.634,39.102,36.707,37.58,502785,0
2008-09-30,38.029,39.149,37.443,39.022,281877,0
2008-10-01,38.653,38.974,37.7,38.152,222374,0
2008-10-02,37.965,37.965,35.341,35.524,331576,0
2008-10-03,36.02,36.588,33.762,33.771,281829,0
2008-10-06,33.028,33.102,30.66,32.763,465754,0
2008-10-07,33.367,33.367,30.228,30.578,396097,0
2008-10-08,29.539,31.045,29.366,29.411,782691,0
2008-10-09,29.87,30.45,26.978,26.978,568875,0
2008-10-10,25.687,30.293,25.376,29.597,750502,0
2008-10-13,30.844,31.661,30.064,31.549,318264,0
2008-10-14,32.808,33.303,29.039,30.192,362963,0
2008-10-15,30.083,30.083,27.539,27.604,655926,0
2008-10-16,27.658,29.179,26.642,28.886,461193,0
2008-10-17,27.843,30.569,27.531,29.358,370330,0
2008-10-20,29.651,30.532,29.477,30.513,301157,0
2008-10-21,30.595,31.283,29.918,30.093,511016,0
2008-10-22,29.34,29.687,27.632,28.385,532428,0
2008-10-23,28.641,29.083,26.731,28.017,490344,0
2008-10-24,25.796,27.063,24.878,25.878,647316,0
2008-10-27,25.787,26.824,25.235,25.339,359532,0
2008-10-28,25.796,27.725,24.723,27.725,275418,0
2008-10-29,27.886,29.313,27.348,27.734,395024,0
2008-10-30,28.465,29.521,28.423,29.01,365300,0
2008-10-31,28.815,30.551,28.433,29.879,500386,0
2008-11-03,29.725,31.478,29.467,30.265,296134,0
2008-11-04,29.01,32.458,29.01,32.135,668118,0
2008-11-05,31.157,31.87,29.549,29.87,628060,0
2008-11-06,29.659,30.108,28.246,28.367,491436,0
2008-11-07,28.697,29.146,27.852,28.834,302495,0
2008-11-10,29.651,29.981,27.852,28.861,223294,0
2008-11-11,28.651,28.906,27.604,27.869,283433,0
2008-11-12,27.457,27.613,25.732,25.787,305357,0
2008-11-13,25.973,28.53,24.227,28.376,520581,0
2008-11-14,27.944,28.861,26.934,26.978,297815,0
2008-11-17,26.714,27.934,26.19,26.625,303923,0
2008-11-18,26.659,27.109,24.971,26.107,427924,0
2008-11-19,26.018,26.321,24.686,24.771,543321,0
2008-11-20,24.53,25.586,23.603,23.925,511866,0
2008-11-21,24.392,25.2,23.291,25.046,771260,0
2008-11-24,25.144,26.89,24.789,26.55,419506,0
2008-11-25,27.08,28.55,26.768,27.658,560244,0
2008-11-26,26.961,30.099,26.651,29.954,518799,0
2008-11-28,29.549,30.871,29.467,30.871,118013,0
2008-12-01,30.083,30.083,27.86,28.009,326675,0
2008-12-02,28.503,29.835,28.119,29.678,367098,0
2008-12-03,28.844,30.467,28.66,30.275,467849,0
2008-12-04,29.705,30.88,28.465,29.228,378894,0
2008-12-05,28.585,30.707,28.137,30.64,375696,0
2008-12-08,31.311,32.486,31.11,31.716,532069,0
2008-12-09,31.248,32.789,30.467,31.083,352769,0
2008-12-10,31.018,31.955,30.65,30.962,487628,0
2008-12-11,30.762,30.817,28.405,29.001,446365,0
2008-12-12,28.172,29.322,27.366,29.322,556222,0
2008-12-15,29.521,29.963,28.009,28.861,452348,0
2008-12-16,29.485,30.118,28.982,29.889,613129,0
2008-12-17,29.659,31.606,29.53,31.211,429521,0
2008-12-18,31.311,31.661,29.963,30.64,375172,0
2008-12-19,30.64,32.312,30.64,31.861,857077,0
2008-12-22,31.175,31.825,29.981,30.817,383123,0
2008-12-23,31.018,31.274,29.899,30.312,212625,0
2008-12-24,30.192,30.192,29.459,29.998,166058,0
2008-12-26,30.166,31.478,29.788,31.175,252029,0
2008-12-29,31.202,31.423,30.63,31.292,313165,0
2008-12-30,31.577,32.937,31.404,32.918,342708,0
2008-12-31,33.121,35.341,32.991,34.863,524062,0
2009-01-02,34.91,35.88,34.396,35.633,323519,0
2009-01-05,35.755,35.844,34.77,34.983,636700,0
2009-01-06,35.23,35.844,34.736,34.945,577510,0
2009-01-07,34.203,34.478,33.121,33.358,382027,0
2009-01-08,33.34,33.441,32.596,33.038,400664,0
2009-01-09,33.14,33.486,31.983,33.093,612952,0
2009-01-12,33.102,33.459,31.568,31.843,306137,0
2009-01-13,31.586,32.753,31.558,32.643,432932,0
2009-01-14,32.083,32.34,31.258,31.577,406677,0
2009-01-15,31.496,32.118,30.228,31.983,384189,0
2009-01-16,32.496,32.542,30.467,32.01,475396,0
2009-01-20,31.736,31.79,30.569,30.909,460727,0
2009-01-21,31.302,32.669,30.982,32.552,605204,0
2009-01-22,31.899,32.332,31.028,31.606,400155,0
2009-01-23,30.781,31.917,29.945,31.064,351551,0
2009-01-26,31.274,32.385,30.852,31.469,193654,0
2009-01-27,31.531,32.634,31.396,32.135,205789,0
2009-01-28,32.735,33.973,32.634,33.54,379584,0
2009-01-29,32.772,33.028,32.118,32.432,275494,0
2009-01-30,32.34,32.725,31.064,31.166,418224,0
2009-02-02,30.771,31.166,30.055,30.612,442710,0
2009-02-03,30.743,30.889,29.899,30.312,605179,0
2009-02-04,30.331,31.074,30.118,30.275,426905,0
2009-02-05,29.01,29.615,26.456,28.511,1841356,0
2009-02-06,28.339,29.998,28.236,29.972,767721,0
2009-02-09,29.753,29.788,28.896,29.392,497082,0
2009-02-10,29.276,29.696,27.376,27.77,675414,0
2009-02-11,27.869,28.906,27.549,28.53,616848,0
2009-02-12,28.064,28.311,27.09,28.293,334470,0
2009-02-13,28.348,29.257,28.274,29.056,808391,0
2009-02-17,28.442,29.208,27.852,28.943,1123132,0
2009-02-18,29.127,29.127,26.843,26.961,771635,0
2009-02-19,27.339,27.566,26.18,26.456,634685,0
2009-02-20,26.284,26.714,25.385,25.906,416272,0
2009-02-23,26.256,26.256,24.629,24.742,413275,0
2009-02-24,25.101,26.027,24.575,26.027,498798,0
2009-02-25,25.641,26.739,25.292,26.125,766428,0
2009-02-26,26.447,26.521,25.897,25.991,462969,0
2009-02-27,25.724,27.147,25.494,26.321,459647,0
2009-03-02,25.714,25.74,24.594,24.649,469375,0
2009-03-03,25.109,25.358,24.467,24.496,455998,0
2009-03-04,25.126,25.991,24.878,25.528,332278,0
2009-03-05,25.181,25.181,24.236,24.392,446909,0
2009-03-06,24.411,24.649,23.539,24.146,393106,0
2009-03-09,23.889,24.594,23.529,23.686,335931,0
2009-03-10,24.273,26.219,24.183,26.19,692546,0
2009-03-11,26.247,26.633,25.557,25.878,458997,0
2009-03-12,25.815,26.577,25.153,26.494,389637,0
2009-03-13,26.558,26.659,25.65,26.145,372213,0
2009-03-16,26.678,26.678,25.678,25.768,380816,0
2009-03-17,25.768,26.411,25.596,26.393,414292,0
2009-03-18,26.347,28.825,26.071,28.631,716706,0
2009-03-19,29.001,29.179,27.467,27.954,446567,0
2009-03-20,28.274,28.395,26.402,26.796,498143,0
2009-03-23,27.531,29.136,27.403,29.136,485680,0
2009-03-24,28.54,29.759,28.129,29.039,715923,0
2009-03-25,29.313,30.118,28.385,29.179,1619110,0
2009-03-26,29.908,29.908,29.001,29.513,835754,0
2009-03-27,29.001,29.117,28.433,28.641,446296,0
2009-03-30,27.843,27.972,26.952,27.522,536409,0
2009-03-31,27.835,28.886,27.668,28.119,458172,0
2009-04-01,27.604,29.411,27.181,29.294,712559,0
2009-04-02,29.779,33.387,29.651,32.385,1222832,0
2009-04-03,32.412,33.459,32.174,33.459,591631,0
2009-04-06,32.862,33.121,31.936,32.432,1926194,0
2009-04-07,32.01,32.01,30.679,31.377,609131,0
2009-04-08,31.531,32.312,30.943,32.277,450730,0
2009-04-09,32.991,35.258,32.772,35.093,957189,0
2009-04-13,34.708,35.614,33.937,35.341,702487,0
2009-04-14,34.606,34.9,32.789,32.862,491052,0
2009-04-15,32.862,33.532,32.238,32.808,600849,0
2009-04-16,33.248,34.799,32.743,34.461,429800,0
2009-04-17,34.414,34.532,33.054,33.789,765252,0
2009-04-20,33.028,33.157,31.955,32.366,406169,0
2009-04-21,32.118,34.147,31.983,33.928,424416,0
2009-04-22,33.405,35.89,33.396,34.817,606431,0
2009-04-23,34.945,35.23,33.955,35.038,701257,0
2009-04-24,35.532,38.095,35.434,37.452,594955,0
2009-04-27,36.388,37.398,33.918,36.725,1514054,0
2009-04-28,36.203,37.056,35.738,36.369,453421,0
2009-04-29,36.725,38.388,36.569,38.047,651536,0
2009-04-30,38.266,38.853,37.184,37.286,802033,0
2009-05-01,37.7,37.8,37.001,37.534,543563,0
2009-05-04,38.085,38.406,37.489,38.406,754081,0
2009-05-05,37.947,38.275,37.16,37.781,353869,0
2009-05-06,38.085,38.462,37.085,37.891,384201,0
2009-05-07,36.956,38.911,36.212,37.001,657097,0
2009-05-08,37.671,39.672,37.34,39.14,544229,0
2009-05-11,38.378,38.453,37.416,37.542,845829,0
2009-05-12,35.506,37.212,35.47,36.12,630291,0
2009-05-13,35.377,35.524,33.871,33.909,841038,0
2009-05-14,33.578,35.709,33.578,34.992,528670,0
2009-05-15,34.9,35.578,34.486,34.863,421288,0
2009-05-18,35.267,36.275,34.726,36.221,528466,0
2009-05-19,34.184,36.617,34.02,35.642,2677077,0
2009-05-20,35.792,36.351,35.312,35.47,832663,0
2009-05-21,35.065,35.148,34.238,34.606,535706,0
2009-05-22,34.736,35.047,33.836,33.991,413828,0
2009-05-26,33.973,35.202,33.467,35.202,685215,0
2009-05-27,35.047,35.624,34.817,35.249,592378,0
2009-05-28,35.157,35.524,34.322,35.341,485610,0
2009-05-29,35.568,36.551,35.001,36.257,868242,0
2009-06-01,36.505,38.398,36.505,38,486021,0
2009-06-02,37.909,38.607,37.597,38.406,299120,0
2009-06-03,37.982,38.17,36.819,37.34,497495,0
2009-06-04,37.691,38.532,37.176,38.506,421811,0
2009-06-05,38.782,39.369,38.398,38.542,515007,0
2009-06-08,38.275,38.882,37.891,38.497,337486,0
2009-06-09,38.532,38.718,38.104,38.314,194842,0
2009-06-10,38.81,38.863,37.727,38.425,294445,0
2009-06-11,38.425,38.993,38.085,38.185,304711,0
2009-06-12,37.947,38.229,37.542,38.212,209137,0
2009-06-15,37.624,37.624,36.541,36.928,255311,0
2009-06-16,37.321,37.718,36.086,36.166,285794,0
2009-06-17,36.166,36.487,35.587,36.304,193746,0
2009-06-18,36.351,37.01,35.88,36.81,183667,0
2009-06-19,36.691,36.81,35.738,35.956,338873,0
2009-06-22,35.488,35.488,34.213,34.213,235573,0
2009-06-23,34.387,34.663,33.635,34.102,220517,0
2009-06-24,34.404,35.396,34.387,35.183,454467,0
2009-06-25,35.175,36.396,34.643,36.148,267266,0
2009-06-26,36.011,37.168,35.946,36.983,513813,0
2009-06-29,36.664,37.01,36.351,36.664,232683,0
2009-06-30,36.734,36.974,36.221,36.451,204953,0
2009-07-01,36.864,37.671,36.725,37.452,329748,0
2009-07-02,36.801,36.801,36.238,36.238,210408,0
2009-07-06,36.184,36.451,35.908,36.238,216036,0
2009-07-07,36.333,36.333,35.542,35.568,275112,0
2009-07-08,35.67,36.175,35.239,35.792,326659,0
2009-07-09,35.937,36.314,35.8,35.927,142264,0
2009-07-10,35.792,37.82,35.755,37.634,568093,0
2009-07-13,37.753,38.239,36.47,38.17,378036,0
2009-07-14,38.123,38.681,37.312,38.681,299998,0
2009-07-15,39.388,42.114,39.388,41.691,909686,0
2009-07-16,41.416,41.939,40.956,41.801,603120,0
2009-07-17,41.753,42.077,41.296,42.068,369046,0
2009-07-20,42.304,43.454,42.304,43.308,642204,0
2009-07-21,42.186,42.572,40.489,42.49,905659,0
2009-07-22,42.214,43.07,42.214,42.7,305121,0
2009-07-23,42.581,44.169,42.379,44.04,581941,0
2009-07-24,44.04,44.325,43.645,43.929,504118,0
2009-07-27,43.929,44.05,43.132,43.729,434917,0
2009-07-28,43.645,44.278,43.335,43.803,449935,0
2009-07-29,43.545,43.777,42.874,43.132,329803,0
2009-07-30,43.811,44.05,42.955,43.151,402776,0
2009-07-31,42.039,43.023,41.994,42.543,552297,0
2009-08-03,42.955,43.748,42.241,43.645,680515,0
2009-08-04,43.581,45.207,43.581,45.207,803545,0
2009-08-05,45.216,45.454,44.069,44.379,521980,0
2009-08-06,44.812,45.161,44.142,44.307,457814,0
2009-08-07,44.957,44.975,44.206,44.481,424044,0
2009-08-10,43.968,44.812,43.968,44.5,182949,0
2009-08-11,44.113,44.242,43.123,43.363,282442,0
2009-08-12,43.482,43.785,43.279,43.317,418008,0
2009-08-13,43.617,43.709,42.314,42.729,437659,0
2009-08-14,42.417,42.572,41.489,41.552,340431,0
2009-08-17,41.085,41.113,40.636,40.776,291598,0
2009-08-18,41.131,41.424,40.984,41.187,188418,0
2009-08-19,40.626,41.212,40.579,41.212,200064,0
2009-08-20,40.883,41.929,40.883,41.735,514611,0
2009-08-21,42.169,42.472,42.141,42.398,660385,0
2009-08-24,42.49,42.766,42.095,42.634,558739,0
2009-08-25,42.928,43.298,42.543,42.91,513378,0
2009-08-26,42.82,43.141,42.408,42.847,274495,0
2009-08-27,42.847,42.866,41.967,42.748,182106,0
2009-08-28,43.24,43.444,42.269,42.673,216538,0
2009-08-31,42.086,42.124,41.534,41.718,346876,0
2009-09-01,41.489,42.214,40.287,40.534,448249,0
2009-09-02,40.306,40.8,40.057,40.114,183263,0
2009-09-03,40.249,40.489,39.849,40.473,180326,0
2009-09-04,40.473,40.776,40.16,40.69,283594,0
2009-09-08,40.994,40.994,40.334,40.571,525759,0
2009-09-09,40.571,41.159,40.306,40.956,293373,0
2009-09-10,40.828,43.096,40.7,43.052,538142,0
2009-09-11,43.132,43.434,42.937,43.397,448042,0
2009-09-14,43.079,44.728,42.975,44.636,430519,0
2009-09-15,44.518,45.068,44.206,44.892,275337,0
2009-09-16,44.911,45.143,44.462,45.143,324285,0
2009-09-17,45.152,45.305,44.04,44.252,255772,0
2009-09-18,44.05,44.398,43.444,44.233,706790,0
2009-09-21,43.874,44.113,43.729,44.096,202294,0
2009-09-22,44.389,44.673,43.985,44.656,264896,0
2009-09-23,44.509,45.032,44.05,44.379,300936,0
2009-09-24,44.5,44.546,43.151,43.49,203422,0
2009-09-25,43.222,43.379,42.7,43.032,421972,0
2009-09-28,43.151,43.463,42.803,42.965,226406,0
2009-09-29,42.883,43.222,42.634,42.691,345989,0
2009-09-30,42.729,42.738,41.673,41.949,290369,0
2009-10-01,41.727,41.994,40.359,40.378,398779,0
2009-10-02,40.002,40.151,39.535,39.856,444576,0
2009-10-05,39.974,40.463,39.821,40.387,464455,0
2009-10-06,40.552,41.113,40.434,40.956,321813,0
2009-10-07,40.864,41.543,40.776,41.451,269705,0
2009-10-08,41.892,43.363,41.857,43.354,547714,0
2009-10-09,44.984,45.876,43.977,44.462,1146513,0
2009-10-12,44.92,44.966,44.022,44.233,699381,0
2009-10-13,44.05,44.481,43.405,43.738,457267,0
2009-10-14,44.179,44.877,43.748,44.832,599913,0
2009-10-15,44.462,45.161,44.252,45.152,360061,0
2009-10-16,44.857,44.984,43.865,44.719,374376,0
2009-10-19,44.92,45.885,44.664,45.589,483815,0
2009-10-20,45.866,45.895,45.032,45.656,275989,0
2009-10-21,45.554,46.28,45.231,45.361,598387,0
2009-10-22,45.124,45.866,44.664,45.73,270656,0
2009-10-23,45.885,45.885,44.242,44.691,571801,0
2009-10-26,44.747,45.483,43.92,44.608,347199,0
2009-10-27,44.849,45.269,43.767,44.233,537752,0
2009-10-28,44.022,44.297,42.793,42.946,568776,0
2009-10-29,43.325,44.546,43.096,44.242,423768,0
2009-10-30,43.968,44.142,42.49,43.023,445458,0
2009-11-02,43.259,43.553,41.763,43.151,651331,0
2009-11-03,43.654,46.05,43.654,45.848,714679,0
2009-11-04,46.16,46.234,44.278,44.407,654079,0
2009-11-05,44.563,46.655,44.509,46.324,607187,0
2009-11-06,45.646,46.444,45.492,46.135,405632,0
2009-11-09,46.509,47.113,46.262,46.557,507019,0
2009-11-10,46.362,47.006,46.289,46.949,633494,0
2009-11-11,47.491,47.709,46.885,47.709,392576,0
2009-11-12,47.501,47.719,46.635,46.812,442564,0
2009-11-13,46.921,47.719,46.333,47.565,314476,0
2009-11-16,47.867,48.18,47.436,47.701,516656,0
2009-11-17,47.464,47.464,46.372,46.674,259633,0
2009-11-18,46.314,46.574,46.04,46.491,236894,0
2009-11-19,46.087,46.087,44.435,44.728,305943,0
2009-11-20,44.261,44.563,43.738,44.096,193104,0
2009-11-23,44.691,45.607,44.472,44.794,199284,0
2009-11-24,44.877,44.892,44.15,44.389,173298,0
2009-11-25,44.481,44.563,43.949,44.15,193144,0
2009-11-27,42.634,43.968,42.634,43.454,113382,0
2009-11-30,43.24,43.682,41.857,43.553,673448,0
2009-12-01,44.05,45.342,43.831,45.096,642180,0
2009-12-02,45.352,46.262,45.171,46.068,614433,0
2009-12-03,46.39,46.39,44.822,44.832,282468,0
2009-12-04,45.342,46.582,45.114,45.857,524806,0
2009-12-07,45.721,46.382,45.627,46.013,171780,0
2009-12-08,45.775,46.343,44.984,45.968,5290378,0
2009-12-09,46.06,46.314,45.682,46.013,496682,0
2009-12-10,46.427,46.876,45.501,45.775,333711,0
2009-12-11,46.115,46.324,45.277,45.775,369432,0
2009-12-14,46.187,47.161,45.968,46.921,421186,0
2009-12-15,46.645,47.113,46.343,46.518,291975,0
2009-12-16,46.831,47.068,46.17,46.674,375808,0
2009-12-17,45.984,46.382,45.812,46.004,348564,0
2009-12-18,46.6,47.078,46.289,46.949,615851,0
2009-12-21,47.206,48.068,47.051,47.701,238036,0
2009-12-22,47.664,48.326,47.664,48.124,268593,0
2009-12-23,48.271,48.996,48.133,48.722,192452,0
2009-12-24,48.722,49.243,48.722,48.913,51611,0
2009-12-28,48.96,49.373,48.785,49.336,183972,0
2009-12-29,49.525,49.525,48.922,49.115,110992,0
2009-12-30,49.086,49.544,48.748,49.096,137652,0
2009-12-31,49.069,49.172,47.656,47.664,147458,0
2010-01-04,48.106,48.556,47.896,48.106,293811,0
2010-01-05,47.905,48.6,47.445,48.556,322161,0
2010-01-06,48.428,48.6,48.161,48.288,292366,0
2010-01-07,48.078,48.389,47.389,48.106,202558,0
2010-01-08,48.032,48.343,47.812,48.161,185925,0
2010-01-11,48.59,48.59,47.574,47.701,201976,0
2010-01-12,47.253,47.353,46.564,46.757,232214,0
2010-01-13,47.059,47.215,45.895,46.592,335659,0
2010-01-14,46.407,47.234,46.271,46.537,274059,0
2010-01-15,46.509,46.959,46.022,46.333,212516,0
2010-01-19,46.362,47.426,46.362,47.407,231685,0
2010-01-20,47.244,47.407,46.785,47.123,225057,0
2010-01-21,47.263,47.473,45.436,45.656,278106,0
2010-01-22,45.607,46.06,44.794,44.804,466497,0
2010-01-25,45.096,45.464,44.426,44.804,202977,0
2010-01-26,44.617,45.059,44.169,44.224,95642,0
2010-01-27,43.939,44.627,43.709,44.481,137106,0
2010-01-28,44.518,44.849,43.042,44.113,239622,0
2010-01-29,44.343,44.719,43.499,43.499,359529,0
2010-02-01,43.654,44.132,43.473,44.113,140962,0
2010-02-02,44.013,45.287,43.654,44.737,269723,0
2010-02-03,44.455,45.756,44.455,45.554,430430,0
2010-02-04,48.831,49.563,47.317,47.361,935678,0
2010-02-05,47.445,48.343,47.187,48.106,448165,0
2010-02-08,48.254,49.969,47.664,49.429,1007282,0
2010-02-09,49.941,49.941,48.704,49.208,390744,0
2010-02-10,49.023,49.05,47.812,48.627,300339,0
2010-02-11,48.646,49.732,48.271,49.666,315269,0
2010-02-12,49.189,50.382,48.803,50.317,262497,0
2010-02-16,50.747,51.309,50.336,51.309,195631,0
2010-02-17,51.316,52.419,51.243,52.335,432505,0
2010-02-18,52.164,53.163,52.164,52.677,376709,0
2010-02-19,52.612,52.814,52.41,52.703,235655,0
2010-02-22,52.796,52.796,52.199,52.565,184485,0
2010-02-23,52.565,52.629,51.656,51.94,272552,0
2010-02-24,52.225,52.401,51.74,52.364,280805,0
2010-02-25,51.656,52.354,51.399,52.243,161228,0
2010-02-26,52.243,52.383,51.731,51.778,277014,0
2010-03-01,52.051,52.344,52.006,52.262,270884,0
2010-03-02,52.373,52.401,52.006,52.144,284890,0
2010-03-03,51.446,52.439,51.446,52.183,199789,0
2010-03-04,52.262,52.429,52.025,52.208,186377,0
2010-03-05,52.448,52.703,52.125,52.502,319892,0
2010-03-08,52.271,52.593,52.216,52.512,192991,0
2010-03-09,52.401,52.996,52.354,52.629,345445,0
2010-03-10,52.457,53.316,52.308,53.051,195120,0
2010-03-11,52.869,53.686,52.677,53.658,153596,0
2010-03-12,53.696,54.043,53.182,53.686,154106,0
2010-03-15,53.529,54.835,53.163,54.729,414734,0
2010-03-16,54.916,55.475,54.587,55.08,706642,0
2010-03-17,55.119,55.456,54.701,54.871,239131,0
2010-03-18,54.729,54.787,53.897,54.079,253197,0
2010-03-19,54.052,54.052,52.439,52.639,503133,0
2010-03-22,52.401,54.273,52.344,54.07,307588,0
2010-03-23,54.319,56.273,54.319,55.778,480926,0
2010-03-24,55.695,55.895,53.926,54.117,291748,0
2010-03-25,54.587,54.907,54.145,54.392,356229,0
2010-03-26,54.436,55.337,54.436,55.014,283531,0
2010-03-29,55.061,55.317,54.454,54.758,243034,0
2010-03-30,54.879,55.648,54.861,55.419,320136,0
2010-03-31,55.364,55.622,54.254,54.52,475141,0
2010-04-01,54.641,55.061,53.961,54.692,207480,0
2010-04-05,54.767,56.046,54.539,56.046,275580,0
2010-04-06,55.869,57.429,55.513,57.098,410877,0
2010-04-07,56.859,57.41,56.802,57.21,399128,0
2010-04-08,57.06,57.355,56.245,57.228,179062,0
2010-04-09,57.346,57.658,57.027,57.64,186223,0
2010-04-12,57.778,57.953,57.364,57.879,294086,0
2010-04-13,57.64,58.529,57.429,58.52,195014,0
2010-04-14,58.742,58.942,58.137,58.301,294972,0
2010-04-15,58.43,58.87,58.273,58.789,300263,0
2010-04-16,57.988,59.164,57.475,58.301,261135,0
2010-04-19,58.044,58.245,56.677,58.024,228204,0
2010-04-20,58.006,58.677,57.879,58.52,183450,0
2010-04-21,58.422,58.65,57.624,58.355,236575,0
2010-04-22,57.961,59.384,57.355,59.312,213999,0
2010-04-23,59.182,59.965,59.083,59.947,128721,0
2010-04-26,59.742,60.806,59.207,59.439,392801,0
2010-04-27,59.421,60.523,58.942,59.046,431501,0
2010-04-28,59.274,60.072,59.128,59.429,238092,0
2010-04-29,59.669,60.714,59.549,60.231,242097,0
2010-04-30,60.154,60.515,58.044,58.063,361967,0
2010-05-03,58.733,60.231,58.063,60.08,292627,0
2010-05-04,59.724,61.779,55.798,56.188,1764454,0
2010-05-05,55.219,56.906,52.006,56.311,958582,0
2010-05-06,56.144,57.256,51.005,53.621,485534,0
2010-05-07,53.09,54.173,51.529,52.951,664351,0
2010-05-10,55.593,57.201,54.401,57.079,379213,0
2010-05-11,56.613,58.015,56.613,57.163,283681,0
2010-05-12,57.438,59.897,57.027,59.641,448249,0
2010-05-13,59.293,59.742,58.347,58.659,238479,0
2010-05-14,58.165,58.165,55.817,57.21,414263,0
2010-05-17,57.685,58.538,55.798,57.22,273723,0
2010-05-18,57.97,59.102,56.538,56.735,248048,0
2010-05-19,56.613,57.153,54.383,54.961,363346,0
2010-05-20,53.411,53.971,52.373,52.373,287945,0
2010-05-21,51.197,53.594,50.244,53.511,439704,0
2010-05-24,53.218,54.729,52.749,53.603,472970,0
2010-05-25,52.429,53.776,51.099,53.658,489639,0
2010-05-26,54.758,55.741,53.897,54.861,534685,0
2010-05-27,56.18,57.372,56.064,57.372,289644,0
2010-05-28,57.106,57.392,54.861,55.327,546414,0
2010-06-01,55.08,56.007,54.052,54.079,298527,0
2010-06-02,54.273,55.695,53.529,55.695,349733,0
2010-06-03,56.439,58.64,55.676,58.43,474204,0
2010-06-04,57.079,57.284,54.126,54.337,451891,0
2010-06-07,54.355,54.806,53.014,53.117,294604,0
2010-06-08,53.108,53.776,52.051,53.041,374850,0
2010-06-09,53.621,54.052,52.612,53.005,602919,0
2010-06-10,54.154,55.869,53.804,55.741,348262,0
2010-06-11,54.861,56.321,54.748,56.245,292069,0
2010-06-14,57.089,57.769,55.731,56.017,369913,0
2010-06-15,56.188,58.209,55.97,58.137,331499,0
2010-06-16,57.778,58.504,57.392,58.015,307553,0
2010-06-17,58.412,58.497,57.201,58.044,353282,0
2010-06-18,58.393,58.603,57.41,57.934,458801,0
2010-06-21,58.504,59.189,57.163,57.605,304918,0
2010-06-22,57.64,58.301,55.827,55.989,311074,0
2010-06-23,55.549,57.201,55.119,56.402,310057,0
2010-06-24,56.119,56.283,52.768,53.005,683373,0
2010-06-25,53.411,53.776,51.915,52.484,4072245,0
2010-06-28,52.335,52.768,51.108,52.191,1008265,0
2010-06-29,51.108,51.428,50.079,51.09,729333,0
2010-06-30,50.845,52.051,50.686,51.192,474318,0
2010-07-01,51.117,51.326,49.601,51.108,620419,0
2010-07-02,51.428,51.428,50.364,50.915,310351,0
2010-07-06,51.684,52.401,50.254,50.557,466341,0
2010-07-07,50.738,52.694,50.738,52.537,648172,0
2010-07-08,53.272,54.164,53.09,53.749,455022,0
2010-07-09,53.907,54.739,53.484,54.729,354059,0
2010-07-12,54.597,54.951,53.511,54.198,207213,0
2010-07-13,54.916,56.283,54.729,55.914,393855,0
2010-07-14,55.75,56.529,55.475,56.144,278893,0
2010-07-15,56.046,56.264,54.721,55.769,313366,0
2010-07-16,55.033,55.154,53.574,53.741,266081,0
2010-07-19,53.741,54.345,52.915,54.015,264904,0
2010-07-20,53.135,55.246,53.07,55.014,435939,0
2010-07-21,55.593,56.171,54.861,54.97,569895,0
2010-07-22,55.843,56.716,55.576,55.97,793015,0
2010-07-23,55.869,57.256,55.807,57.191,495039,0
2010-07-26,57.337,58.659,57.163,58.64,394804,0
2010-07-27,59.128,59.331,57.247,57.587,300633,0
2010-07-28,57.346,57.769,56.697,57.667,451559,0
2010-07-29,58.091,58.458,56.1,57.293,266264,0
2010-07-30,56.384,56.439,55.576,55.827,450599,0
2010-08-02,57.001,57.238,56.064,56.925,411082,0
2010-08-03,57.834,59.76,57.06,57.907,399230,0
2010-08-04,57.988,59.439,57.853,59.128,477770,0
2010-08-05,58.915,59.842,58.852,59.714,338589,0
2010-08-06,58.87,59.586,57.87,58.577,247693,0
2010-08-09,58.789,58.87,58.1,58.192,316777,0
2010-08-10,57.311,57.788,56.293,57.448,365012,0
2010-08-11,55.96,56.064,53.996,54.244,519364,0
2010-08-12,53.227,54.961,53.182,54.345,492851,0
2010-08-13,53.621,54.181,53.466,53.484,391080,0
2010-08-16,53.099,53.842,52.869,53.245,403824,0
2010-08-17,53.704,53.952,53.245,53.494,690507,0
2010-08-18,53.574,53.594,52.759,53.033,643866,0
2010-08-19,52.694,52.923,51.987,52.474,479565,0
2010-08-20,52.135,52.639,51.456,52.502,295159,0
2010-08-23,52.869,53.383,52.364,52.658,487783,0
2010-08-24,51.602,52.804,50.942,51.749,485842,0
2010-08-25,51.235,51.967,50.611,51.769,257058,0
2010-08-26,52.125,53.099,51.905,52.08,361134,0
2010-08-27,52.621,53.07,51.612,52.896,337302,0
2010-08-30,52.712,52.996,51.602,51.627,145794,0
2010-08-31,51.419,52.027,50.573,50.765,359053,0
2010-09-01,51.557,52.988,51.492,52.668,909979,0
2010-09-02,53.503,54.283,52.439,54.181,379322,0
2010-09-03,54.961,55.64,54.473,54.987,171889,0
2010-09-07,54.758,54.787,53.393,53.556,234023,0
2010-09-08,53.603,54.145,53.373,53.934,599024,0
2010-09-09,54.729,54.758,53.63,53.804,188500,0
2010-09-10,54.107,54.512,53.529,53.713,671939,0
2010-09-13,54.173,54.951,54.173,54.502,262607,0
2010-09-14,54.427,55.209,54.164,54.852,212719,0
2010-09-15,54.852,54.916,54.097,54.364,317510,0
2010-09-16,55.843,56.293,55.109,55.401,746907,0
2010-09-17,55.63,56.007,54.816,55.886,361384,0
2010-09-20,55.979,56.896,55.475,56.851,351618,0
2010-09-21,56.758,57.21,56.529,56.641,231465,0
2010-09-22,56.235,56.43,53.907,54.126,496848,0
2010-09-23,53.813,54.777,53.393,54.033,497245,0
2010-09-24,54.871,55.364,54.606,54.925,432414,0
2010-09-27,54.925,55.137,54.401,54.606,393606,0
2010-09-28,54.729,54.787,53.63,53.907,686618,0
2010-09-29,53.686,54.154,53.344,53.786,736451,0
2010-09-30,54.058,54.152,52.927,53.856,557671,0
2010-10-01,54.436,54.649,53.696,54.327,382405,0
2010-10-04,53.987,54.217,51.769,51.931,556936,0
2010-10-05,52.327,54.979,52.154,52.335,664560,0
2010-10-06,52.135,52.519,51.721,51.788,451795,0
2010-10-07,52.08,52.225,50.747,50.833,789776,0
2010-10-08,50.859,51.253,50.62,50.757,544711,0
2010-10-11,50.852,51.74,50.62,51.373,476746,0
2010-10-12,51.344,52.318,50.766,52.07,675690,0
2010-10-13,52.493,53.255,52.271,53.144,1428482,0
2010-10-14,53.099,53.29,52.906,53.245,698523,0
2010-10-15,53.878,53.996,53.07,53.917,933923,0
2010-10-18,53.832,54.871,53.686,54.539,1075689,0
2010-10-19,53.722,54.302,53.612,53.917,819227,0
2010-10-20,54.061,54.319,53.529,53.996,399220,0
2010-10-21,54.273,55.119,53.859,54.53,462638,0
2010-10-22,54.729,54.729,54.061,54.145,201851,0
2010-10-25,54.464,54.941,54.311,54.587,294090,0
2010-10-26,54.319,54.577,53.438,53.438,767807,0
2010-10-27,53.117,53.612,52.677,53.466,519938,0
2010-10-28,53.749,53.749,52.896,53.172,381380,0
2010-10-29,53.355,53.548,52.884,52.958,471606,0
2010-11-01,53.172,53.565,52.262,52.502,674533,0
2010-11-02,50.833,51.117,48.731,50.72,3049390,0
2010-11-03,50.364,51.022,49.895,50.729,1059505,0
2010-11-04,51.188,52.281,50.72,52.199,1831853,0
2010-11-05,52.107,53.023,51.877,52.878,1112944,0
2010-11-08,52.465,52.822,52.243,52.759,1020312,0
2010-11-09,52.648,52.969,51.703,51.851,995895,0
2010-11-10,51.842,52.199,51.519,51.778,978467,0
2010-11-11,51.29,51.529,51.022,51.263,644505,0
2010-11-12,50.942,51.225,50.473,50.738,536244,0
2010-11-15,51.253,51.759,50.658,51.188,366098,0
2010-11-16,50.895,51.061,50.254,50.795,823564,0
2010-11-17,50.968,51.674,50.473,51.547,846030,0
2010-11-18,52.08,52.878,52.006,52.289,568376,0
2010-11-19,52.216,52.565,51.749,52.033,577580,0
2010-11-22,52.051,52.639,51.225,52.537,453499,0
2010-11-23,52.191,53.42,52.191,53.041,886029,0
2010-11-24,53.447,54.549,53.429,54.235,417091,0
2010-11-26,54.07,54.355,53.686,53.971,125763,0
2010-11-29,53.594,53.696,52.832,53.484,372596,0
2010-11-30,56.406,56.93,55.594,55.981,1515871,0
2010-12-01,56.983,57.587,56.669,56.983,600929,0
2010-12-02,55.798,57.035,55.522,56.752,834340,0
2010-12-03,56.651,56.651,55.567,56.584,524418,0
2010-12-06,56.448,57.448,56.448,57.106,394255,0
2010-12-07,58.1,58.1,56.735,56.983,569743,0
2010-12-08,57.009,57.301,56.557,56.716,421049,0
2010-12-09,57.098,58.412,56.758,58.273,808126,0
2010-12-10,58.468,58.86,58.015,58.504,469636,0
2010-12-13,58.808,61.936,58.733,60.962,1614235,0
2010-12-14,60.972,60.972,60.183,60.559,629751,0
2010-12-15,60.403,61.24,60.211,60.211,517391,0
2010-12-16,60.303,61.019,60.275,60.972,297628,0
2010-12-17,61.311,62.449,60.733,61.826,562855,0
2010-12-20,61.742,62.422,61.595,62.11,442327,0
2010-12-21,62.377,63.86,62.166,63.734,656352,0
2010-12-22,63.643,64.854,63.643,63.816,310488,0
2010-12-23,63.69,63.974,63.083,63.322,202913,0
2010-12-27,63.092,63.512,63.029,63.341,113279,0
2010-12-28,63.322,63.322,62.485,62.615,226304,0
2010-12-29,62.704,62.962,62.317,62.354,134637,0
2010-12-30,62.391,62.623,62.115,62.215,240331,0
2010-12-31,62.183,62.282,61.246,61.262,167666,0
2011-01-03,61.679,62.917,61.679,62.743,251289,0
2011-01-04,62.761,63.44,62.578,62.661,498018,0
2011-01-05,62.634,63.11,62.156,62.953,373036,0
2011-01-06,62.972,63.092,61.835,61.927,382012,0
2011-01-07,61.98,62.266,59.724,60.613,688941,0
2011-01-10,60.338,61.927,60.329,61.845,503770,0
2011-01-11,62.422,62.714,61.311,61.88,305142,0
2011-01-12,62.385,62.853,62.202,62.596,205382,0
2011-01-13,62.67,62.836,62.166,62.44,157415,0
2011-01-14,62.385,62.861,62.027,62.275,223478,0
2011-01-18,62.072,62.661,61.202,61.946,609888,0
2011-01-19,61.806,62.202,60.567,60.898,369455,0
2011-01-20,60.613,61.028,60.383,60.687,221764,0
2011-01-21,61.045,61.32,60.202,60.374,119274,0
2011-01-24,60.421,61.337,60.192,61.1,136458,0
2011-01-25,60.743,61.577,60.559,61.542,269265,0
2011-01-26,61.861,63.486,61.861,62.881,382526,0
2011-01-27,62.798,62.798,61.998,62.394,211571,0
2011-01-28,62.432,62.687,60.613,60.669,196512,0
2011-01-31,61.022,61.893,60.806,61.246,236201,0
2011-02-01,61.623,62.982,61.192,62.953,357417,0
2011-02-02,62.871,63.964,62.247,62.275,764849,0
2011-02-03,61.927,66.597,61.604,65.091,917971,0
2011-02-04,65.203,65.55,64.028,64.825,381125,0
2011-02-07,64.974,65.002,64.349,64.623,231836,0
2011-02-08,64.614,65.727,64.478,65.624,177651,0
2011-02-09,65.55,65.936,65.01,65.532,316806,0
2011-02-10,65.302,66.092,65.101,65.496,197803,0
2011-02-11,65.348,66.468,65.185,66.322,113379,0
2011-02-14,66.304,66.863,65.845,66.707,163173,0
2011-02-15,66.663,67.058,66.265,66.626,249992,0
2011-02-16,67.085,67.992,66.681,67.68,314701,0
2011-02-18,67.864,68.25,67.505,68.25,160247,0
2011-02-22,67.607,67.818,66.626,66.736,314825,0
2011-02-23,66.645,66.645,64.661,64.807,250245,0
2011-02-24,64.772,65.478,63.788,64.552,186675,0
2011-02-25,65.13,65.78,64.577,65.77,120769,0
2011-02-28,66.155,66.973,65.647,66.948,247199,0
2011-03-01,67.158,67.285,65.189,65.354,213167,0
2011-03-02,65.402,66.33,65.189,65.861,125333,0
2011-03-03,66.494,68.013,66.494,67.423,214099,0
2011-03-04,67.379,67.533,65.927,66.407,132503,0
2011-03-07,66.663,66.663,64.421,65.469,346084,0
2011-03-08,65.54,66.863,64.992,66.01,229727,0
2011-03-09,65.964,66.522,65.54,66.228,266092,0
2011-03-10,65.077,65.218,64.352,64.352,136474,0
2011-03-11,64.234,65.621,64.012,65.28,142277,0
2011-03-14,64.67,65.442,64.488,64.992,161776,0
2011-03-15,63.019,65.442,62.523,64.908,244879,0
2011-03-16,64.908,65.945,64.118,64.488,230216,0
2011-03-17,65.943,65.943,64.058,64.077,198495,0
2011-03-18,64.885,65.742,64.776,65.373,132671,0
2011-03-21,66.321,67.23,66.321,66.78,247406,0
2011-03-22,67.039,67.085,65.933,66.055,457874,0
2011-03-23,65.825,65.924,64.453,65.18,1273506,0
2011-03-24,65.706,65.896,65.135,65.556,281778,0
2011-03-25,65.787,65.796,65.317,65.51,1069662,0
2011-03-28,65.556,65.998,65.289,65.538,609091,0
2011-03-29,65.677,67,65.263,66.911,457770,0
2011-03-30,67.238,68.122,67.122,67.849,269845,0
2011-03-31,67.531,68.21,67.531,67.913,949920,0
2011-04-01,68.17,69.439,68.087,69.154,1073594,0
2011-04-04,69.172,69.999,69.126,69.594,204285,0
2011-04-05,69.576,70.332,69.237,69.945,179484,0
2011-04-06,70.312,70.504,69.467,69.513,236057,0
2011-04-07,69.687,69.687,68.37,68.418,131845,0
2011-04-08,68.85,69.163,67.525,67.764,122298,0
2011-04-11,67.747,68.262,67.47,67.811,146946,0
2011-04-12,67.258,67.258,65.724,66.217,284999,0
2011-04-13,66.521,67.122,66.254,67.029,337313,0
2011-04-14,66.504,66.744,65.943,66.423,199667,0
2011-04-15,66.761,67.039,66.082,66.54,179764,0
2011-04-18,65.502,65.502,64.389,64.951,182954,0
2011-04-19,65.006,65.392,64.261,64.738,271160,0
2011-04-20,65.844,66.494,65.254,66.217,481829,0
2011-04-21,66.688,67.167,66.156,66.21,212954,0
2011-04-25,66.273,66.688,65.905,66.548,876942,0
2011-04-26,66.971,68.666,66.971,67.655,357721,0
2011-04-27,67.792,68.151,66.587,68.132,328978,0
2011-04-28,68.103,68.683,67.572,67.866,174294,0
2011-04-29,67.849,69.928,67.811,69.716,428716,0
2011-05-02,70.304,70.322,69.458,69.467,380332,0
2011-05-03,68.897,69.126,67.203,67.451,564984,0
2011-05-04,67.563,67.563,65.344,66.494,680870,0
2011-05-05,65.106,67.167,63.039,66.616,350446,0
2011-05-06,67.609,67.939,66.063,66.358,463841,0
2011-05-09,66.442,67.01,66.156,66.485,153392,0
2011-05-10,66.836,67.728,66.681,67.371,266735,0
2011-05-11,67.258,67.451,66.082,66.175,162402,0
2011-05-12,65.971,67.085,65.621,66.991,196321,0
2011-05-13,67,67.709,66.339,66.725,292941,0
2011-05-16,66.467,66.467,65.392,65.44,162738,0
2011-05-17,65.18,65.298,64.316,64.703,261846,0
2011-05-18,64.866,65.806,64.738,65.629,259306,0
2011-05-19,66.063,66.423,65.493,66.386,262893,0
2011-05-20,65.988,66.166,64.443,64.59,412657,0
2011-05-23,63.229,65.087,62.494,62.844,555008,0
2011-05-24,63.155,63.22,61.629,61.712,498253,0
2011-05-25,61.564,61.906,61.29,61.766,680774,0
2011-05-26,61.436,62.817,61.207,62.539,451311,0
2011-05-27,62.982,63.238,62.798,63.019,182395,0
2011-05-31,63.706,63.706,62.694,63.472,660699,0
2011-06-01,63.413,63.735,60.784,60.847,419105,0
2011-06-02,60.367,61.722,60.259,61.324,548452,0
2011-06-03,60.278,61.547,60.046,61.132,623674,0
2011-06-06,60.986,61.333,60.471,60.682,276248,0
2011-06-07,61.145,61.145,60.003,60.288,369322,0
2011-06-08,60.178,60.6,60.012,60.298,330723,0
2011-06-09,60.511,61.24,60.436,61.08,411942,0
2011-06-10,60.619,60.925,59.494,59.587,265365,0
2011-06-13,59.762,60.177,59.533,59.818,173066,0
2011-06-14,60.405,61.427,60.242,61.085,155014,0
2011-06-15,60.249,60.663,59.198,59.227,437953,0
2011-06-16,59.253,59.466,58.323,58.757,327360,0
2011-06-17,59.476,59.993,58.967,59.188,372003,0
2011-06-20,59.024,59.439,58.682,59.118,320322,0
2011-06-21,59.569,59.781,59.411,59.597,453805,0
2011-06-22,59.421,59.689,58.867,58.921,451014,0
2011-06-23,58.13,59.144,57.685,59.034,391975,0
2011-06-24,59.118,59.358,58.23,58.472,556583,0
2011-06-27,58.58,59.321,58.14,58.876,265601,0
2011-06-28,59.053,59.919,58.957,59.762,122902,0
2011-06-29,60.038,60.75,59.791,60.279,222121,0
2011-06-30,60.502,62.154,60.482,61.587,240818,0
2011-07-01,61.699,64.014,61.551,63.542,373189,0
2011-07-05,63.497,63.497,62.161,62.714,331793,0
2011-07-06,62.594,63.389,62.243,63.333,223653,0
2011-07-07,63.941,64.661,63.783,64.456,196608,0
2011-07-08,63.461,63.479,62.65,63.414,199539,0
2011-07-11,62.594,63.019,61.912,62.641,300201,0
2011-07-12,62.336,62.631,61.809,61.922,230259,0
2011-07-13,62.354,63.23,62.197,62.363,212776,0
2011-07-14,62.584,62.806,61.285,61.625,266167,0
2011-07-15,61.809,62.134,60.952,62.115,229032,0
2011-07-18,61.931,61.968,60.676,61.25,222301,0
2011-07-19,61.94,63.238,61.94,63.111,218005,0
2011-07-20,63.192,63.248,62.529,63.083,175924,0
2011-07-21,63.324,63.532,62.685,63.101,286332,0
2011-07-22,63.029,63.414,62.521,63.304,115446,0
2011-07-25,62.87,63.773,62.152,63.324,131247,0
2011-07-26,62.871,62.871,58.261,59.346,1212113,0
2011-07-27,59.063,59.063,57.18,57.75,838928,0
2011-07-28,57.881,57.881,56.608,56.627,634957,0
2011-07-29,55.908,56.336,55.299,55.927,402829,0
2011-08-01,56.755,56.865,55.324,56.199,365236,0
2011-08-02,55.594,56.077,54.327,54.392,506701,0
2011-08-03,54.191,54.294,51.498,53.491,1062542,0
2011-08-04,52.817,53.757,51.534,51.893,626289,0
2011-08-05,50.169,53.223,50.169,51.166,1472106,0
2011-08-08,48.849,49.451,46.719,46.766,836315,0
2011-08-09,47.54,49.442,46.278,49.442,684191,0
2011-08-10,48.094,48.454,45.574,45.582,884405,0
2011-08-11,46.185,49.146,45.124,48.493,473925,0
2011-08-12,49.062,50.197,48.804,49.827,382428,0
2011-08-15,50.603,51.166,50.05,51.139,189769,0
2011-08-16,50.437,50.888,49.709,50.095,554946,0
2011-08-17,50.465,50.879,48.483,48.915,658267,0
2011-08-18,47.283,48.021,46.499,47.007,722921,0
2011-08-19,46.111,48.103,45.696,45.76,680618,0
2011-08-22,47.034,47.217,45.63,45.851,480396,0
2011-08-23,46.157,46.644,45.457,46.398,924650,0
2011-08-24,46.23,49.007,46.046,48.794,409680,0
2011-08-25,49.137,49.433,47.383,47.697,355709,0
2011-08-26,47.346,49.948,47.052,49.578,372152,0
2011-08-29,50.372,51.913,50.289,51.728,274787,0
2011-08-30,51.433,53.055,50.962,52.697,437929,0
2011-08-31,53.116,54.566,53.021,54.23,962751,0
2011-09-01,54.107,55.057,53.075,53.536,813242,0
2011-09-02,52.141,52.548,50.542,51.148,457837,0
2011-09-06,49.691,51.126,49.005,50.873,416828,0
2011-09-07,51.764,53.689,51.588,53.19,348462,0
2011-09-08,52.855,53.8,52.605,53.039,337202,0
2011-09-09,52.706,53.28,51.421,52.45,538720,0
2011-09-12,51.517,52.558,50.945,52.051,389075,0
2011-09-13,52.271,53.5,51.985,52.9,378524,0
2011-09-14,53.158,54.715,51.534,53.803,465369,0
2011-09-15,54.385,54.911,53.812,54.762,299893,0
2011-09-16,54.856,55.115,53.681,54.188,350310,0
2011-09-19,53.178,54.079,52.604,53.721,141381,0
2011-09-20,53.29,53.8,51.717,51.736,462447,0
2011-09-21,51.745,51.745,48.355,48.431,632652,0
2011-09-22,46.811,47.043,45.183,45.94,753415,0
2011-09-23,45.774,46.987,45.254,45.922,368517,0
2011-09-26,46.395,46.747,45.024,46.328,522808,0
2011-09-27,47.411,48.801,46.544,47.034,671174,0
2011-09-28,47.135,47.329,44.22,44.386,442643,0
2011-09-29,45.367,46.19,43.941,45.395,396490,0
2011-09-30,43.974,44.672,41.943,42.007,702542,0
2011-10-03,41.895,42.48,39.739,39.775,493811,0
2011-10-04,39.24,41.639,38.553,41.534,753403,0
2011-10-05,41.755,44.053,41.44,43.988,418567,0
2011-10-06,43.794,45.587,43.794,45.375,630673,0
2011-10-07,45.414,45.848,43.893,44.413,351351,0
2011-10-10,45.264,46.301,44.497,45.866,441134,0
2011-10-11,45.137,45.748,44.878,45.605,451763,0
2011-10-12,45.922,48.228,45.922,47.736,410336,0
2011-10-13,47.302,47.32,45.794,46.395,271069,0
2011-10-14,46.959,47.699,46.246,47.431,152057,0
2011-10-17,47.256,47.374,44.737,44.885,348636,0
2011-10-18,44.858,46.571,44.858,46.246,531075,0
2011-10-19,46.255,46.458,44.737,44.841,394403,0
2011-10-20,45.089,45.145,43.515,44.941,431304,0
2011-10-21,45.357,45.664,44.489,45.534,384244,0
2011-10-24,45.738,48.337,45.21,47.913,362232,0
2011-10-25,46.903,47.181,45.395,45.729,742715,0
2011-10-26,46.515,46.524,45.014,46.209,568210,0
2011-10-27,46.747,50.792,46.377,50.357,556809,0
2011-10-28,49.645,52.299,49.645,52.225,914998,0
2011-10-31,52.002,52.002,49.163,49.183,904766,0
2011-11-01,46.633,49.616,45.748,48.449,766630,0
2011-11-02,49.376,49.922,48.247,49.299,774247,0
2011-11-03,50.06,52.208,48.894,51.956,457397,0
2011-11-04,51.157,51.674,50.635,51.294,454798,0
2011-11-07,51.736,51.838,49.441,50.449,171095,0
2011-11-08,51.05,51.346,49.606,50.328,529806,0
2011-11-09,48.672,48.755,46.377,47.163,594228,0
2011-11-10,45.551,48.059,45.551,46.589,506077,0
2011-11-11,47.46,48.218,47.154,47.515,271355,0
2011-11-14,47.089,47.45,46.284,46.727,267341,0
2011-11-15,46.607,47.643,46.237,47.154,222525,0
2011-11-16,46.7,47.515,46.284,46.395,418601,0
2011-11-17,46.765,47.06,45.577,45.857,1025012,0
2011-11-18,46.348,46.643,45.913,46.265,359343,0
2011-11-21,45.245,45.542,44.442,45.367,402866,0
2011-11-22,45.228,45.507,44.525,44.747,616470,0
2011-11-23,44.302,44.654,43.951,44.265,395945,0
2011-11-25,44.2,44.913,44.2,44.432,160663,0
2011-11-28,45.978,46.784,45.664,46.616,484387,0
2011-11-29,46.794,47.034,45.596,45.673,377007,0
2011-11-30,47.746,48.762,47.4,48.743,450335,0
2011-12-01,48.374,49.154,48.237,48.587,367499,0
2011-12-02,48.337,48.44,47.19,47.312,345017,0
2011-12-05,48.098,48.31,47.163,47.431,301152,0
2011-12-06,47.57,48.332,46.52,47.283,232466,0
2011-12-07,46.715,47.402,46.222,47.188,254498,0
2011-12-08,46.771,47.087,46.112,46.222,370908,0
2011-12-09,46.305,47.096,46.168,46.956,254771,0
2011-12-12,46.534,46.69,45.876,46.681,302632,0
2011-12-13,47.097,47.105,45.569,46.227,498415,0
2011-12-14,45.866,45.903,44.274,44.497,354931,0
2011-12-15,45.228,45.375,44.21,44.442,255297,0
2011-12-16,44.867,45.741,44.318,44.596,441021,0
2011-12-19,44.921,45.282,43.822,43.988,189452,0
2011-12-20,44.949,46.186,44.831,45.656,213460,0
2011-12-21,46.158,46.323,45.329,46.195,384356,0
2011-12-22,46.195,46.781,45.915,46.102,553875,0
2011-12-23,46.372,47.273,46.204,47.246,156562,0
2011-12-27,47.188,47.877,46.947,47.633,176848,0
2011-12-28,47.617,47.95,46.382,46.863,204941,0
2011-12-29,46.947,47.905,46.706,47.793,125177,0
2011-12-30,47.905,48.118,47.319,47.346,101862,0
2012-01-03,48.406,49.241,48.406,48.656,220820,0
2012-01-04,48.201,48.636,47.69,48.349,183682,0
2012-01-05,48.267,49.421,47.44,49.363,212703,0
2012-01-06,49.421,50.523,49,50.078,327224,0
2012-01-09,50.328,50.718,49.939,50.402,170208,0
2012-01-10,51.101,51.844,51.014,51.592,182947,0
2012-01-11,51.229,51.971,51.092,51.636,151837,0
2012-01-12,51.834,52.585,50.822,52.475,283949,0
2012-01-13,52.029,52.029,50.905,51.314,186404,0
2012-01-17,51.898,52.056,51.024,51.239,194212,0
2012-01-18,50.394,50.959,48.536,50.868,542312,0
2012-01-19,52.066,52.958,51.656,52.753,716200,0
2012-01-20,52.604,52.995,52.111,52.392,385922,0
2012-01-23,52.429,53.143,52.382,52.846,327086,0
2012-01-24,52.382,53.031,51.898,52.966,722902,0
2012-01-25,52.819,52.819,51.592,52.575,315031,0
2012-01-26,52.92,53.143,51.981,52.306,196116,0
2012-01-27,52.094,52.772,52.094,52.538,214663,0
2012-01-30,52.15,53.376,51.87,53.162,428669,0
2012-01-31,53.428,53.699,52.626,52.738,310739,0
2012-02-01,53.318,54.49,52.985,54.49,345450,0
2012-02-02,54.332,55.504,54.332,55.428,369371,0
2012-02-03,56.665,58.467,56.062,57.25,574882,0
2012-02-06,57.052,58.391,56.487,57.335,959555,0
2012-02-07,58.085,64.383,58.085,61.308,2178368,0
2012-02-08,61.736,64.03,61.364,63.835,776237,0
2012-02-09,63.854,64.514,62.776,63.574,579748,0
2012-02-10,62.609,63.844,62.543,63.75,385028,0
2012-02-13,64.094,64.595,63.454,64.576,290331,0
2012-02-14,64.067,64.681,63.65,64.373,389433,0
2012-02-15,64.615,64.865,63.492,63.844,306054,0
2012-02-16,63.844,64.576,63.698,64.447,233496,0
2012-02-17,64.784,65.024,64.216,64.691,247090,0
2012-02-21,64.865,65.943,64.623,65.367,507712,0
2012-02-22,65.22,65.479,64.282,64.728,304673,0
2012-02-23,64.551,64.56,63.231,63.919,337596,0
2012-02-24,64.094,64.979,63.835,64.067,354607,0
2012-02-27,63.659,64.691,62.915,63.91,345956,0
2012-02-28,63.844,64.373,63.038,63.435,306164,0
2012-02-29,63.654,63.829,62.596,62.698,514537,0
2012-03-01,63.165,63.398,62.507,62.757,571098,0
2012-03-02,62.788,63.188,62.211,62.592,435282,0
2012-03-05,62.451,62.451,61.567,62.098,298641,0
2012-03-06,60.982,61.782,59.51,59.771,620407,0
2012-03-07,59.826,60.508,59.678,60.086,227841,0
2012-03-08,60.46,61.448,59.967,61.325,448193,0
2012-03-09,61.587,62.722,61.38,61.952,565747,0
2012-03-12,61.849,62.377,61.197,61.514,240977,0
2012-03-13,61.819,63.018,61.567,63,388936,0
2012-03-14,62.859,63.13,62.526,62.859,384228,0
2012-03-15,63.147,64.188,62.897,63.966,315353,0
2012-03-16,64.109,64.27,63.522,63.764,391959,0
2012-03-19,63.631,64.206,63.335,63.679,373185,0
2012-03-20,63.179,63.179,61.914,62.519,323531,0
2012-03-21,62.536,62.694,61.755,62.35,331940,0
2012-03-22,61.762,61.904,59.939,60.71,376859,0
2012-03-23,60.888,61.28,60.171,61.036,251809,0
2012-03-26,61.942,62.284,61.102,62.042,303099,0
2012-03-27,62.06,62.379,61.577,61.67,287701,0
2012-03-28,61.522,61.522,60.442,61.271,350722,0
2012-03-29,60.589,61.8,60.356,61.595,324470,0
2012-03-30,61.532,61.849,60.73,61.054,684978,0
2012-04-02,60.851,61.235,60.264,60.831,512244,0
2012-04-03,60.841,60.962,59.929,60.412,342528,0
2012-04-04,59.659,59.871,59.026,59.575,279320,0
2012-04-05,59.296,59.79,59.219,59.316,153206,0
2012-04-09,58.057,58.841,58,58.568,166377,0
2012-04-10,58.271,58.587,57.162,57.275,260378,0
2012-04-11,57.98,58.261,57.498,57.899,248922,0
2012-04-12,58.009,59.781,57.711,59.668,243303,0
2012-04-13,59.296,59.51,58.814,59.138,307213,0
2012-04-16,59.52,59.733,58.689,59.5,416062,0
2012-04-17,59.818,61.206,59.538,60.489,414601,0
2012-04-18,60.171,60.246,59.621,59.909,367802,0
2012-04-19,59.881,60.469,59.426,59.844,291148,0
2012-04-20,60.152,60.683,59.929,60.246,320825,0
2012-04-23,59.344,59.781,59.026,59.688,329981,0
2012-04-24,59.861,61.187,59.462,61.054,424759,0
2012-04-25,61.567,62.109,61.353,62.034,401543,0
2012-04-26,61.986,62.649,61.624,62.211,713834,0
2012-04-27,62.602,63.496,61.727,63.431,380816,0
2012-04-30,63.368,63.665,62.659,63.004,360284,0
2012-05-01,63.378,64.475,62.583,63.393,331490,0
2012-05-02,62.452,62.452,58.866,60.096,1002947,0
2012-05-03,59.173,60.356,58.804,59.199,490901,0
2012-05-04,58.785,58.831,57.664,57.806,380803,0
2012-05-07,57.563,58.17,57.451,57.673,120984,0
2012-05-08,57.516,57.768,56.815,57.673,361346,0
2012-05-09,56.825,57.825,56.5,57.348,163888,0
2012-05-10,57.815,57.963,57.057,57.451,136999,0
2012-05-11,57.104,58.458,56.77,57.545,132396,0
2012-05-14,57.123,57.123,56.008,56.139,113755,0
2012-05-15,56.229,56.5,55.439,55.757,175942,0
2012-05-16,56.165,56.797,55.308,55.392,264489,0
2012-05-17,55.273,55.273,53.923,54.182,292921,0
2012-05-18,54.459,55.038,53.855,54.023,257331,0
2012-05-21,54.377,55.151,53.884,55.009,172655,0
2012-05-22,55.226,55.737,54.919,55.506,200725,0
2012-05-23,54.844,56.278,54.508,56.201,221869,0
2012-05-24,56.121,56.698,55.571,56.67,144265,0
2012-05-25,56.661,56.661,56.111,56.389,191116,0
2012-05-29,57.041,57.917,56.921,57.787,171356,0
2012-05-30,57.006,57.006,56.056,56.518,168008,0
2012-05-31,56.491,56.491,54.853,56.156,298048,0
2012-06-01,54.758,55.681,54.758,54.965,241208,0
2012-06-04,54.955,54.991,52.981,53.129,273911,0
2012-06-05,52.953,53.439,52.345,53.334,505219,0
2012-06-06,53.868,55.999,53.868,55.951,307016,0
2012-06-07,56.673,57.794,56.645,56.809,364989,0
2012-06-08,56.692,57.652,56.251,57.504,115614,0
2012-06-11,58.009,58.142,56.073,56.073,360722,0
2012-06-12,56.201,57.806,56.165,57.787,291724,0
2012-06-13,57.611,58.214,56.93,57.508,237477,0
2012-06-14,57.637,58.241,57.498,58.037,180034,0
2012-06-15,58.205,58.288,57.328,57.598,270944,0
2012-06-18,57.247,58.261,56.815,57.972,153614,0
2012-06-19,58.026,58.95,57.709,58.728,286180,0
2012-06-20,58.634,59.401,58.468,58.999,236409,0
2012-06-21,58.979,59.391,57.308,57.362,175722,0
2012-06-22,57.551,58.514,57.381,58.25,235976,0
2012-06-25,57.262,57.419,56.167,56.193,160925,0
2012-06-26,56.346,56.783,55.429,55.626,277104,0
2012-06-27,54.485,56.512,54.485,56.27,206449,0
2012-06-28,55.851,56.568,55.225,56.531,146448,0
2012-06-29,57.775,58.25,57.234,58.179,249881,0
2012-07-02,58.317,58.68,57.627,58.14,221993,0
2012-07-03,58.075,58.671,58.026,58.606,190407,0
2012-07-05,58.188,59.269,58.026,58.786,171616,0
2012-07-06,58.363,60.235,57.635,59.231,390025,0
2012-07-09,58.999,59.653,58.699,59.588,323635,0
2012-07-10,59.866,60.279,59.017,59.24,323047,0
2012-07-11,59.365,59.485,58.539,58.989,225669,0
2012-07-12,58.497,59.231,58.045,58.922,238670,0
2012-07-13,59.347,60.811,59.185,60.708,216175,0
2012-07-16,60.438,60.438,59.709,60.064,279320,0
2012-07-17,60.409,61.522,59.991,61.37,215058,0
2012-07-18,61.307,63.13,60.849,62.429,251323,0
2012-07-19,62.531,63.719,62.513,63.12,332989,0
2012-07-20,62.698,63.072,62.231,62.24,140142,0
2012-07-23,60.877,62.41,60.38,62.082,250656,0
2012-07-24,62.13,62.13,61.045,61.513,221377,0
2012-07-25,61.85,62.016,59.299,59.373,730809,0
2012-07-26,60.352,60.672,59.625,60.541,358394,0
2012-07-27,60.784,61.69,60.784,61.138,304083,0
2012-07-30,61.176,61.587,60.82,61.045,220169,0
2012-07-31,60.811,61.148,60.099,60.147,263145,0
2012-08-01,59.672,60.009,57.002,59.475,559027,0
2012-08-02,58.634,59.709,58.371,59.158,192636,0
2012-08-03,60.109,61.549,59.745,61.4,212514,0
2012-08-06,61.298,62.26,61.176,61.615,176144,0
2012-08-07,61.915,63.418,61.857,62.783,198696,0
2012-08-08,62.736,63.101,61.448,62.783,178847,0
2012-08-09,62.831,63.111,62.25,62.931,156478,0
2012-08-10,62.876,63.662,62.41,63.567,163733,0
2012-08-13,63.437,63.437,62.717,63.212,113446,0
2012-08-14,63.587,63.933,63.193,63.682,132662,0
2012-08-15,63.446,63.895,62.662,63.692,186252,0
2012-08-16,63.557,64.952,63.557,64.792,184661,0
2012-08-17,64.68,65.538,64.016,65.475,124852,0
2012-08-20,65.214,65.652,64.652,65.296,116448,0
2012-08-21,65.409,65.792,64.559,65.043,201755,0
2012-08-22,65.26,65.484,64.334,65.008,246249,0
2012-08-23,65.401,65.884,64.307,64.399,389236,0
2012-08-24,64.39,64.932,63.848,64.55,235879,0
2012-08-27,64.914,64.989,63.519,64.427,235112,0
2012-08-28,64.436,64.445,63.702,64.099,189661,0
2012-08-29,64.165,64.353,63.437,63.719,143351,0
2012-08-30,63.165,63.597,62.438,62.969,196962,0
2012-08-31,63.446,63.991,62.999,63.597,174250,0
2012-09-04,63.753,64.541,62.13,64.326,248418,0
2012-09-05,64.614,64.98,63.856,64.145,158592,0
2012-09-06,64.71,66.101,64.71,65.884,153344,0
2012-09-07,66.063,66.325,65.762,66.157,157410,0
2012-09-10,65.951,66.595,65.605,66.247,187221,0
2012-09-11,66.511,67.193,66.287,66.335,418467,0
2012-09-12,66.501,66.772,65.52,66.595,214846,0
2012-09-13,66.681,68.026,65.932,67.39,219613,0
2012-09-14,67.184,68.212,66.763,67.791,184318,0
2012-09-17,67.698,67.849,66.791,66.996,169948,0
2012-09-18,66.886,67.577,66.401,67.464,269322,0
2012-09-19,67.568,68.706,67.258,68.531,195525,0
2012-09-20,68.212,70.082,67.746,70.082,717292,0
2012-09-21,70.184,70.642,68.008,68.288,588542,0
2012-09-24,66.529,68.279,65.893,67.884,355951,0
2012-09-25,68.455,68.455,66.11,66.247,545900,0
2012-09-26,66.247,66.247,64.696,64.872,211924,0
2012-09-27,65.097,65.556,64.751,65.556,124417,0
2012-09-28,65.491,66.483,64.844,66.035,395118,0
2012-10-01,66.192,66.392,64.609,64.92,402809,0
2012-10-02,65.64,65.64,64.46,65.013,280215,0
2012-10-03,65.221,65.417,63.917,64.273,250250,0
2012-10-04,64.067,64.537,63.589,64.404,308877,0
2012-10-05,64.844,65.257,63.755,64.227,171306,0
2012-10-08,63.775,64.545,63.53,64.46,183710,0
2012-10-09,64.188,64.714,63.43,63.646,226450,0
2012-10-10,63.785,63.785,62.454,63.513,145434,0
2012-10-11,64.039,64.237,63.131,63.308,105206,0
2012-10-12,63.223,63.223,62.024,62.343,164730,0
2012-10-15,62.567,63.047,61.743,62.832,175988,0
2012-10-16,63.131,63.55,62.662,63.055,153941,0
2012-10-17,63.27,64.358,62.857,64.058,277111,0
2012-10-18,64.077,65.201,63.298,64.92,138666,0
2012-10-19,64.648,65.013,63.43,63.486,183020,0
2012-10-22,63.56,64.112,62.577,63.203,116295,0
2012-10-23,62.493,63.093,61.883,62.97,87577,0
2012-10-24,63.495,63.619,62.792,63.347,105281,0
2012-10-25,63.898,64.179,62.352,63.223,250965,0
2012-10-26,63.186,63.704,62.726,63.694,243471,0
2012-10-31,62.334,62.334,59.663,61.067,648877,0
2012-11-01,60.628,62.099,60.412,61.339,523094,0
2012-11-02,61.77,62.493,61.376,61.386,300440,0
2012-11-05,61.386,63.356,60.956,63.289,328662,0
2012-11-06,63.675,64.948,63.018,64.751,257974,0
2012-11-07,64.179,64.44,63.712,64.169,502902,0
2012-11-08,64.358,64.619,62.615,62.774,243796,0
2012-11-09,62.474,64.329,61.266,63.842,339744,0
2012-11-12,63.936,64.14,62.905,62.941,152696,0
2012-11-13,63.194,63.832,61.873,62.644,371986,0
2012-11-14,62.671,62.671,61.096,61.22,227572,0
2012-11-15,61.04,61.285,59.756,60.253,298872,0
2012-11-16,60.263,61.2,60.263,60.899,262990,0
2012-11-19,61.414,62.128,60.881,61.951,194814,0
2012-11-20,62.041,63.241,61.444,62.857,231433,0
2012-11-21,62.96,63.186,62.22,62.615,194697,0
2012-11-23,62.474,63.338,62.39,63.018,103215,0
2012-11-26,62.84,63.956,62.362,63.318,187034,0
2012-11-27,64.067,64.872,63.57,63.722,408394,0
2012-11-28,63.439,64.413,62.549,64.385,173624,0
2012-11-29,64.733,65.013,64.169,64.696,322574,0
2012-11-30,64.844,65.407,64.366,65.349,279109,0
2012-12-03,65.267,65.584,64.706,65.077,157192,0
2012-12-04,65.257,65.257,62.914,64.227,556081,0
2012-12-05,64.648,64.648,63.41,63.53,384486,0
2012-12-06,63.712,64.086,63.43,63.579,232527,0
2012-12-07,63.994,64.78,63.476,64.696,226645,0
2012-12-10,64.46,65.389,64.46,65.257,119782,0
2012-12-11,65.455,65.613,65.022,65.257,213409,0
2012-12-12,65.417,65.83,65.201,65.81,359874,0
2012-12-13,64.179,65.911,63.842,64.741,2035770,0
2012-12-14,64.723,64.741,63.579,63.747,361826,0
2012-12-17,63.842,64.77,63.589,64.77,367067,0
2012-12-18,65.005,66.402,64.741,66.363,388702,0
2012-12-19,66.335,66.783,65.901,66.335,296734,0
2012-12-20,66.53,66.841,66.12,66.773,280031,0
2012-12-21,65.621,66.673,65.312,66.606,494999,0
2012-12-24,66.297,66.297,65.565,65.875,43978,0
2012-12-26,66.016,66.016,65.047,65.282,148250,0
2012-12-27,65.282,65.736,64.417,64.956,224029,0
2012-12-28,64.767,65.067,64.41,64.56,138998,0
2012-12-31,64.437,66.317,64.098,66.203,173468,0
2013-01-02,67.453,68.119,66.9,67.641,275176,0
2013-01-03,67.641,68.422,67.613,68.272,295199,0
2013-01-04,68.336,68.956,68.119,68.909,215072,0
2013-01-07,68.862,69.033,68.656,69.013,340863,0
2013-01-08,68.721,68.983,67.875,68.365,220047,0
2013-01-09,69.033,69.033,68.195,68.683,202932,0
2013-01-10,69.21,69.284,68.506,68.798,187367,0
2013-01-11,68.741,68.843,68.119,68.761,521078,0
2013-01-14,68.683,69.689,68.683,69.099,362145,0
2013-01-15,69.042,69.82,68.937,69.679,250890,0
2013-01-16,69.521,69.802,69.426,69.547,174454,0
2013-01-17,69.276,69.521,68.487,69.474,520596,0
2013-01-18,69.604,69.709,69.144,69.436,208781,0
2013-01-22,69.276,69.284,68.701,68.788,374122,0
2013-01-23,68.751,68.947,68.564,68.721,276223,0
2013-01-24,68.853,69.314,68.701,68.882,182513,0
2013-01-25,69.144,70.159,68.901,69.963,209866,0
2013-01-28,69.963,70.252,69.07,70.105,254651,0
2013-01-29,69.634,70.075,69.201,70.017,184299,0
2013-01-30,69.812,70.085,68.872,69.182,249724,0
2013-01-31,68.993,69.699,68.477,69.671,238044,0
2013-02-01,70.319,70.891,69.679,70.414,358062,0
2013-02-04,69.802,70.271,68.816,68.901,339736,0
2013-02-05,69.624,74.827,69.624,72.518,1108398,0
2013-02-06,72.068,73.478,71.691,73.449,533436,0
2013-02-07,73.333,73.973,72.819,73.895,342590,0
2013-02-08,72.121,74.799,72.121,74.572,194218,0
2013-02-11,74.417,74.417,73.806,74.198,182745,0
2013-02-12,74.234,74.572,73.644,73.796,250023,0
2013-02-13,73.934,74.215,73.54,74.215,138835,0
2013-02-14,73.982,74.735,73.759,74.602,210696,0
2013-02-15,74.743,75.871,74.743,75.193,275067,0
2013-02-19,75.316,75.7,75.062,75.691,173345,0
2013-02-20,75.926,76.031,73.895,73.925,209369,0
2013-02-21,73.814,74.01,71.719,72.049,522292,0
2013-02-22,72.383,72.996,72.168,72.792,210958,0
2013-02-25,73.1,73.176,70.929,70.957,242883,0
2013-02-26,71.4,72.283,70.807,72.001,197120,0
2013-02-27,71.925,74.161,71.925,73.843,268037,0
2013-02-28,73.824,73.934,72.575,72.599,182694,0
2013-03-01,71.851,72.93,71.52,72.105,498316,0
2013-03-04,72.039,72.705,71.354,72.547,211193,0
2013-03-05,72.911,73.74,72.518,73.392,125032,0
2013-03-06,73.42,73.915,73.42,73.749,129370,0
2013-03-07,73.851,74.198,73.769,74.079,169618,0
2013-03-08,74.545,75.91,74.079,75.759,240758,0
2013-03-11,75.487,76.192,75.213,76.192,158176,0
2013-03-12,76.228,76.678,75.534,76.154,204291,0
2013-03-13,76.228,76.921,76.001,76.776,185851,0
2013-03-14,77.018,78.228,76.902,78.22,207261,0
2013-03-15,78.4,78.981,77.949,78.934,374551,0
2013-03-18,78.238,79.15,77.777,78.444,243413,0
2013-03-19,78.585,79.141,77.599,78.625,150641,0
2013-03-20,79.225,79.544,78.792,79.544,232215,0
2013-03-21,82.91,82.91,77.852,78.004,207518,0
2013-03-22,78.474,78.858,78.078,78.575,221324,0
2013-03-25,78.813,79.047,76.401,76.635,298781,0
2013-03-26,77.072,77.306,76.625,76.976,186944,0
2013-03-27,76.551,77.209,75.856,77.032,265007,0
2013-03-28,77.164,77.2,76.441,76.797,226474,0
2013-04-01,76.722,76.722,75.149,75.401,152506,0
2013-04-02,75.847,75.986,73.952,74.104,277718,0
2013-04-03,73.652,74.124,72.126,72.474,300690,0
2013-04-04,72.588,72.615,71.722,72.398,318051,0
2013-04-05,71.138,72.25,70.959,71.938,258344,0
2013-04-08,72.126,72.317,71.222,71.938,292221,0
2013-04-09,72.172,72.344,71.27,72.09,139130,0
2013-04-10,72.552,72.588,71.909,72.408,409680,0
2013-04-11,72.447,73.35,72.211,72.779,380377,0
2013-04-12,72.408,72.437,70.808,71.655,199792,0
2013-04-15,71.148,71.619,68.387,68.708,372717,0
2013-04-16,69.405,69.972,69.076,69.66,313266,0
2013-04-17,69.067,69.678,68.295,69.443,416958,0
2013-04-18,69.452,70.649,69.274,69.66,386233,0
2013-04-19,69.717,70.448,69.122,70.405,223779,0
2013-04-22,70.621,72.307,69.811,71.985,405631,0
2013-04-23,72.22,72.615,71.562,72.334,315526,0
2013-04-24,72.418,73.088,71.835,72.024,252611,0
2013-04-25,72.117,72.993,71.909,72.326,249178,0
2013-04-26,72.081,72.788,71.771,72.542,205125,0
2013-04-29,72.897,73.437,72.494,73.247,175870,0
2013-04-30,73.247,74.114,72.843,74.029,302966,0
2013-05-01,64.019,64.019,58.465,59.405,2907925,0
2013-05-02,60.009,61.205,59.991,61.195,1177090,0
2013-05-03,61.535,62.7,61.334,61.93,571179,0
2013-05-06,61.816,62.944,61.609,62.889,403683,0
2013-05-07,63.208,64.237,62.768,64.237,454570,0
2013-05-08,63.955,64.699,63.83,64.64,503544,0
2013-05-09,64.726,64.924,63.557,63.702,286474,0
2013-05-10,63.812,63.812,63.314,63.314,361498,0
2013-05-13,63.294,63.294,62.776,63.013,253819,0
2013-05-14,63.144,63.692,62.954,63.473,229546,0
2013-05-15,64.387,65.045,63.877,64.304,432579,0
2013-05-16,64.313,64.557,63.218,63.362,313209,0
2013-05-17,63.606,64.218,63.464,63.974,330932,0
2013-05-20,63.897,64.274,63.557,63.84,524409,0
2013-05-21,63.763,64.358,62.607,63.022,565801,0
2013-05-22,63.068,63.106,60.865,61.261,599694,0
2013-05-23,60.555,61.07,60.009,60.62,647037,0
2013-05-24,60.262,61.234,60.13,61.07,415236,0
2013-05-28,61.855,62.579,61.656,61.901,355045,0
2013-05-29,61.391,61.816,60.705,61.599,389041,0
2013-05-30,61.891,63.088,61.855,62.909,429642,0
2013-05-31,62.908,64.565,62.52,63.57,634913,0
2013-06-03,63.616,64.218,62.944,64.179,782529,0
2013-06-04,64.058,64.735,63.596,63.71,810186,0
2013-06-05,63.343,64.321,63.096,63.5,532642,0
2013-06-06,63.398,63.745,62.984,63.426,267813,0
2013-06-07,63.737,64.593,63.324,64.358,352378,0
2013-06-10,64.5,64.66,63.793,64.631,245737,0
2013-06-11,63.557,64.002,63.106,63.753,448586,0
2013-06-12,64.349,64.396,63.022,63.068,254424,0
2013-06-13,63.088,63.39,62.646,63.162,470503,0
2013-06-14,63.171,63.304,62.749,63.136,157563,0
2013-06-17,63.557,63.577,62.664,62.909,262052,0
2013-06-18,62.935,63.445,62.776,63.237,248371,0
2013-06-19,63.237,63.237,62.381,62.429,188919,0
2013-06-20,61.325,61.675,60.272,61.344,459259,0
2013-06-21,61.43,61.43,59.651,60.12,747456,0
2013-06-24,59.225,59.273,58.246,58.708,522403,0
2013-06-25,59.087,59.509,58.833,59.179,489165,0
2013-06-26,60.407,60.757,59.397,60.276,643059,0
2013-06-27,60.804,62.069,60.596,61.959,202897,0
2013-06-28,61.568,61.825,61.221,61.25,460134,0
2013-07-01,61.549,62.239,61.399,62.099,286416,0
2013-07-02,62.137,62.22,60.947,61.578,416884,0
2013-07-03,61.379,61.692,61.173,61.447,225547,0
2013-07-05,62.059,62.212,61.25,62.194,404155,0
2013-07-08,62.439,62.439,61.845,62.05,296154,0
2013-07-09,62.335,62.853,62.041,62.692,458145,0
2013-07-10,62.619,62.751,61.495,61.74,474923,0
2013-07-11,62.628,62.721,61.457,61.721,582429,0
2013-07-12,61.825,62.249,61.626,62.118,535055,0
2013-07-15,62.249,62.278,61.74,61.984,435820,0
2013-07-16,62.108,62.185,61.597,61.91,457224,0
2013-07-17,62.353,62.863,61.984,62.778,916587,0
2013-07-18,62.853,64.837,62.853,64.374,647075,0
2013-07-19,64.083,64.753,64.083,64.384,204269,0
2013-07-22,64.384,66.188,64.356,66.019,493396,0
2013-07-23,66.85,66.859,66.262,66.408,419759,0
2013-07-24,66.454,66.624,66.144,66.481,534801,0
2013-07-25,66.066,67.125,66.029,67.105,388943,0
2013-07-26,66.773,67.226,66.737,67.162,308008,0
2013-07-29,66.624,67.217,66.009,66.085,605390,0
2013-07-30,66.124,66.98,66.124,66.737,718736,0
2013-07-31,63.24,63.24,60.048,61.096,3108795,0
2013-08-01,62.533,62.533,61.369,61.984,1399296,0
2013-08-02,61.664,62.401,61.523,62.229,413810,0
2013-08-05,62.176,62.827,61.977,62.827,446276,0
2013-08-06,62.657,63.44,62.505,63.385,686032,0
2013-08-07,63.288,63.532,63.202,63.411,557101,0
2013-08-08,63.542,63.99,63.25,63.269,321626,0
2013-08-09,63.231,63.421,63.044,63.185,266315,0
2013-08-12,62.741,63.836,62.657,63.523,136084,0
2013-08-13,63.338,63.779,63.193,63.505,253916,0
2013-08-14,63.26,63.629,63.146,63.308,155436,0
2013-08-15,62.702,62.702,61.259,62.137,513992,0
2013-08-16,62.156,62.638,61.949,61.968,180164,0
2013-08-19,62.041,62.137,61.645,61.984,336925,0
2013-08-20,61.88,62.495,61.776,62.079,266733,0
2013-08-21,61.862,62.089,61.437,61.617,249531,0
2013-08-22,61.626,62.326,61.626,62.166,172928,0
2013-08-23,62.515,62.619,61.549,62.485,123271,0
2013-08-26,62.524,62.91,62.185,62.306,145140,0
2013-08-27,61.559,61.597,60.605,60.739,159355,0
2013-08-28,60.749,60.822,60.455,60.577,112590,0
2013-08-29,60.615,61.315,60.605,60.965,117239,0
2013-08-30,60.975,61.013,59.993,60.172,211992,0
2013-09-03,60.909,61.324,59.573,60.131,381478,0
2013-09-04,60.274,60.729,60.131,60.254,226021,0
2013-09-05,60.274,60.813,60.274,60.473,173401,0
2013-09-06,60.567,61.106,59.442,60.359,239991,0
2013-09-09,60.749,61.949,60.672,61.749,137133,0
2013-09-10,62.113,62.528,61.571,61.761,230153,0
2013-09-11,61.447,61.664,61.032,61.486,115490,0
2013-09-12,61.617,61.721,61.211,61.351,75530,0
2013-09-13,61.545,61.714,60.985,61.297,111248,0
2013-09-16,61.845,61.992,61.192,61.277,199192,0
2013-09-17,61.05,61.959,60.984,61.766,254050,0
2013-09-18,61.683,62.249,61.004,62.176,364410,0
2013-09-19,62.401,63.025,62.166,62.77,451868,0
2013-09-20,63.068,63.447,62.869,63.238,711514,0
2013-09-23,63.286,64.366,63.059,64.338,698917,0
2013-09-24,64.441,64.583,63.912,63.97,440074,0
2013-09-25,63.758,64.539,63.476,64.196,304046,0
2013-09-26,64.225,65.371,64.225,65.294,401817,0
2013-09-27,64.906,64.906,64.206,64.311,346524,0
2013-09-30,63.306,64.801,63.219,64.358,458230,0
2013-10-01,64.215,65.881,64.215,65.759,596957,0
2013-10-02,65.504,67.324,65.125,67.294,745653,0
2013-10-03,67.029,67.91,66.452,67.645,1074413,0
2013-10-04,67.71,69.255,67.655,68.887,721669,0
2013-10-07,68.127,68.281,67.655,67.854,557809,0
2013-10-08,67.816,67.816,66.185,66.517,715494,0
2013-10-09,66.553,66.553,65.967,66.29,495089,0
2013-10-10,66.878,67.371,66.525,67.105,406361,0
2013-10-11,66.887,67.767,66.887,67.74,164313,0
2013-10-14,67.664,68.724,67.579,68.649,306741,0
2013-10-15,68.44,68.498,66.782,67.189,310203,0
2013-10-16,67.343,67.426,66.299,66.553,455690,0
2013-10-17,66.308,67.569,66.12,67.55,353070,0
2013-10-18,67.691,68.914,67.569,68.83,192477,0
2013-10-21,69.057,69.312,68.668,69.312,183676,0
2013-10-22,69.37,70.403,66.13,69.625,236526,0
2013-10-23,69.398,69.861,69.208,69.701,241641,0
2013-10-24,69.795,69.967,69.548,69.74,363595,0
2013-10-25,69.644,69.795,68.782,68.867,692619,0
2013-10-28,68.46,69.131,68.271,68.932,916567,0
2013-10-29,70.11,71.557,67.957,68.08,649985,0
2013-10-30,68.213,68.498,67.786,68.298,724030,0
2013-10-31,68.157,70.003,68.157,69.474,418711,0
2013-11-01,69.474,69.74,68.478,69.038,208462,0
2013-11-04,69.237,70.013,68.979,69.691,396567,0
2013-11-05,69.577,69.681,68.715,68.942,182433,0
2013-11-06,69.131,69.653,68.932,69.444,162427,0
2013-11-07,69.538,69.635,67.854,67.88,214664,0
2013-11-08,67.87,69.047,67.626,68.639,224271,0
2013-11-11,68.734,69.312,68.261,69.151,143214,0
2013-11-12,68.811,69.595,68.764,69.454,269759,0
2013-11-13,68.923,70.11,68.923,69.957,110424,0
2013-11-14,69.833,70.11,69.605,69.871,102658,0
2013-11-15,69.937,70.249,69.548,70.249,191801,0
2013-11-18,70.21,70.63,69.899,70.051,344460,0
2013-11-19,70.155,71.833,70.061,71.662,518469,0
2013-11-20,72.052,72.732,70.573,70.913,533016,0
2013-11-21,71.038,71.312,70.523,70.621,310469,0
2013-11-22,70.714,70.998,70.336,70.573,192494,0
2013-11-25,70.573,70.838,69.595,70.346,180163,0
2013-11-26,70.184,70.184,69.625,69.891,171555,0
2013-11-27,69.967,70.602,69.635,70.543,137100,0
2013-11-29,70.658,70.658,69.635,69.711,76000,0
2013-12-02,69.644,70.648,68.754,69.557,249217,0
2013-12-03,69.237,69.615,68.564,68.685,272079,0
2013-12-04,68.422,69.151,68.117,68.271,377329,0
2013-12-05,68.213,68.289,67.691,67.825,275814,0
2013-12-06,67.93,68.372,67.73,67.816,596344,0
2013-12-09,68.006,68.942,67.92,68.508,411486,0
2013-12-10,68.233,69.095,68.176,68.271,285254,0
2013-12-11,68.372,68.372,66.661,66.736,319469,0
2013-12-12,66.603,66.916,66.14,66.231,314261,0
2013-12-13,66.444,66.623,65.939,66.212,237250,0
2013-12-16,66.488,67.389,66.396,67.115,404697,0
2013-12-17,67.087,67.255,66.553,66.716,307991,0
2013-12-18,66.999,68.176,66.593,68.117,324851,0
2013-12-19,67.89,68.261,67.407,67.55,201760,0
2013-12-20,67.521,68.971,67.217,68.932,563985,0
2013-12-23,69.16,69.673,68.537,69.595,212970,0
2013-12-24,69.576,70.004,69.339,69.824,69307,0
2013-12-26,70.072,70.443,69.73,69.74,133357,0
2013-12-27,69.9,70.203,69.557,69.938,95555,0
2013-12-30,69.909,70.726,69.605,70.358,141312,0
2013-12-31,70.449,70.699,69.872,70.032,109931,0
2014-01-02,69.938,70.299,69.169,69.615,167927,0
2014-01-03,69.635,70.12,69.369,69.958,108274,0
2014-01-06,70.212,70.387,69.474,69.521,221717,0
2014-01-07,69.701,70.726,69.406,70.641,165838,0
2014-01-08,70.526,70.916,70.279,70.907,201134,0
2014-01-09,71.125,72.105,70.87,71.884,263321,0
2014-01-10,71.962,73.87,71.582,73.406,544877,0
2014-01-13,73.436,73.613,72.504,72.751,509180,0
2014-01-14,73.054,74.397,72.722,74.347,337329,0
2014-01-15,74.347,76.085,74.279,76.018,389480,0
2014-01-16,75.693,76.388,74.926,75.049,550196,0
2014-01-17,75.004,75.145,74.534,74.829,342130,0
2014-01-21,75.04,75.626,74.642,75.39,188454,0
2014-01-22,75.593,75.733,74.81,75.573,352828,0
2014-01-23,75.068,75.173,73.377,73.985,560321,0
2014-01-24,73.282,73.576,71.125,71.373,374832,0
2014-01-27,71.562,71.799,69.928,70.605,264675,0
2014-01-28,70.926,71.572,70.424,71.458,704329,0
2014-01-29,70.735,71.754,70.449,70.764,381745,0
2014-01-30,71.364,72.02,70.585,71.799,202529,0
2014-01-31,70.783,71.782,70.279,70.387,304588,0
2014-02-03,70.082,70.633,67.022,67.108,737462,0
2014-02-04,67.267,68.598,66.479,68.369,436546,0
2014-02-05,68.094,68.505,67.782,68.048,241015,0
2014-02-06,68.219,68.428,67.82,68.123,266024,0
2014-02-07,68.589,69.264,68.389,68.997,330718,0
2014-02-10,69.349,70.488,69.189,69.843,519143,0
2014-02-11,68.457,69.824,66.168,67.307,1064752,0
2014-02-12,67.201,69.14,67.201,68.959,465600,0
2014-02-13,68.332,69.504,68.332,69.33,265841,0
2014-02-14,69.369,69.529,68.361,69.112,263145,0
2014-02-18,69.169,69.169,68.143,68.799,296963,0
2014-02-19,68.534,69.853,68.351,68.608,399120,0
2014-02-20,68.712,68.799,67.933,68.524,385957,0
2014-02-21,68.598,69.235,68.163,68.579,343492,0
2014-02-24,68.78,69.548,68.304,68.894,298720,0
2014-02-25,68.921,69.198,68.048,68.257,155476,0
2014-02-26,68.524,69.567,68.332,69.065,219076,0
2014-02-27,68.949,69.397,68.515,69.359,160549,0
2014-02-28,69.321,70.443,69.321,70.004,146382,0
2014-03-03,69.349,70.27,69.027,69.749,231319,0
2014-03-04,71.06,71.25,70.251,70.708,251929,0
2014-03-05,70.671,71.25,70.443,71.145,170021,0
2014-03-06,71.25,72.029,70.726,71.914,268362,0
2014-03-07,72.286,72.722,71.42,72.159,189636,0
2014-03-10,71.962,72.049,70.764,70.974,193626,0
2014-03-11,71.069,71.449,69.653,70.102,210589,0
2014-03-12,69.673,69.9,68.627,68.732,402902,0
2014-03-13,69.065,69.065,67.201,67.686,396967,0
2014-03-14,67.649,68.163,67.089,67.375,249038,0
2014-03-17,67.686,68.02,67.496,67.544,668192,0
2014-03-18,67.686,68.01,67.534,67.82,303608,0
2014-03-19,69.301,69.369,68.153,68.495,717902,0
2014-03-20,68.589,69.349,68.399,69.094,635246,0
2014-03-21,69.557,70.595,69.426,69.548,481374,0
2014-03-24,69.843,69.853,68.067,68.818,262769,0
2014-03-25,69.217,69.595,68.495,69.055,115732,0
2014-03-26,69.312,69.445,68.083,68.092,176673,0
2014-03-27,67.912,68.265,67.292,67.588,229221,0
2014-03-28,67.692,68.465,67.463,67.922,175950,0
2014-03-31,68.321,69.302,67.979,69.265,322389,0
2014-04-01,69.37,70.722,68.275,70.55,345502,0
2014-04-02,70.656,71.008,70.381,70.912,221872,0
2014-04-03,70.94,71.226,70.94,71.074,287840,0
2014-04-04,71.599,72.168,69.722,69.988,317720,0
2014-04-07,70.045,70.045,67.243,67.54,412025,0
2014-04-08,67.579,68.532,67.322,68.083,188312,0
2014-04-09,68.597,69.36,68.055,69.255,213919,0
2014-04-10,69.35,69.902,68.312,68.551,250672,0
2014-04-11,68.237,69.179,67.872,68.597,398768,0
2014-04-14,69.539,69.931,68.691,69.15,430753,0
2014-04-15,69.227,71.246,68.959,71.008,520744,0
2014-04-16,71.178,71.417,70.437,70.893,347911,0
2014-04-17,70.779,71.979,70.779,71.475,235882,0
2014-04-21,71.465,71.655,70.54,70.779,223384,0
2014-04-22,70.817,71.493,70.472,70.97,299127,0
2014-04-23,70.856,71.446,70.54,70.608,147214,0
2014-04-24,70.97,71.618,70.197,70.817,377190,0
2014-04-25,70.427,70.998,69.951,70.352,231598,0
2014-04-28,70.437,70.618,68.465,69.568,238101,0
2014-04-29,70.215,70.779,69.227,69.941,277503,0
2014-04-30,69.941,71.333,69.539,71.188,166693,0
2014-05-01,71.323,72.237,70.731,71.274,221645,0
2014-05-02,71.216,72.305,71.216,71.684,188342,0
2014-05-05,71.188,71.627,70.666,71.352,158879,0
2014-05-06,73.495,73.96,71.446,72.606,732022,0
2014-05-07,72.665,72.665,71.122,72.168,343047,0
2014-05-08,71.941,73.439,71.742,71.902,190293,0
2014-05-09,71.951,72.257,71.333,72.14,138707,0
2014-05-12,72.571,73.458,72.266,73.399,197864,0
2014-05-13,73.293,74.018,72.892,73.171,227352,0
2014-05-14,73.036,73.036,71.426,71.646,194489,0
2014-05-15,71.323,71.323,69.874,71.018,175662,0
2014-05-16,71.056,71.684,70.589,71.609,89777,0
2014-05-19,71.255,72.597,71.047,72.378,158394,0
2014-05-20,72.397,72.684,70.759,71.074,123665,0
2014-05-21,71.196,71.979,71.084,71.807,193264,0
2014-05-22,72.104,73.39,71.941,73.228,612604,0
2014-05-23,73.208,73.468,72.674,73.114,422614,0
2014-05-27,73.321,73.828,73.027,73.152,221346,0
2014-05-28,73.124,73.39,72.635,73.124,234428,0
2014-05-29,73.124,73.664,72.932,73.468,120796,0
2014-05-30,73.36,73.674,72.616,72.713,231616,0
2014-06-02,72.846,73.753,71.847,73.674,209630,0
2014-06-03,73.559,73.921,72.782,72.999,164766,0
2014-06-04,72.752,73.569,72.752,73.056,99256,0
2014-06-05,73.246,74.42,72.809,74.244,99163,0
2014-06-06,74.448,75.143,74.028,75.001,74545,0
2014-06-09,74.817,76.419,74.742,75.951,141311,0
2014-06-10,75.618,75.876,75.341,75.515,61618,0
2014-06-11,75.055,75.189,74.44,74.714,128114,0
2014-06-12,74.714,75.065,73.772,74.152,121934,0
2014-06-13,74.225,75.093,73.828,74.502,195381,0
2014-06-16,74.342,74.733,73.753,74.028,133466,0
2014-06-17,74.068,76.008,73.684,75.389,352231,0
2014-06-18,75.18,75.361,74.161,75.037,178040,0
2014-06-19,75.322,75.486,74.43,75.456,159469,0
2014-06-20,75.702,75.732,74.134,75.161,465277,0
2014-06-23,75.258,75.515,74.769,74.865,165651,0
2014-06-24,74.808,75.361,73.763,73.979,171455,0
2014-06-25,73.645,74.62,73.368,74.323,182774,0
2014-06-26,74.333,74.333,73.072,74.018,147806,0
2014-06-27,73.605,74.849,73.605,74.532,227098,0
2014-06-30,74.421,75.096,73.446,75.049,259897,0
2014-07-01,75.45,76.291,74.504,75.28,267984,0
2014-07-02,75.136,75.401,74.226,74.363,156596,0
2014-07-03,74.494,74.868,74.134,74.393,190592,0
2014-07-07,74.363,74.363,73.319,73.693,181201,0
2014-07-08,73.494,74.144,72.719,73.615,269513,0
2014-07-09,73.752,74.295,73.15,74.285,209914,0
2014-07-10,72.996,73.673,72.651,73.291,214070,0
2014-07-11,73.187,74.104,72.709,73.568,184580,0
2014-07-14,74.207,74.699,73.742,74.44,270925,0
2014-07-15,74.153,74.79,74.048,74.449,171826,0
2014-07-16,74.61,74.839,73.874,74.172,376314,0
2014-07-17,73.733,73.838,72.602,72.844,313730,0
2014-07-18,73.082,73.655,72.778,73.655,227634,0
2014-07-21,73.216,73.683,73.111,73.282,168461,0
2014-07-22,73.605,74.172,73.605,73.819,128918,0
2014-07-23,74.134,74.134,73.309,73.456,97298,0
2014-07-24,73.513,73.883,73.235,73.417,95574,0
2014-07-25,72.977,73.282,72.29,72.996,173515,0
2014-07-28,73.13,73.272,72.529,72.986,266819,0
2014-07-29,72.977,73.568,72.768,73.082,613397,0
2014-07-30,69.643,70.292,66.061,67.732,1611169,0
2014-07-31,67.636,67.981,66.682,67.151,603649,0
2014-08-01,66.7,67.302,66.575,66.92,455204,0
2014-08-04,66.929,67.722,66.605,67.142,258892,0
2014-08-05,66.975,67.151,66.022,66.615,337339,0
2014-08-06,66.185,66.654,65.974,66.211,476748,0
2014-08-07,66.536,66.536,65.238,65.304,264198,0
2014-08-08,65.506,65.755,64.885,65.678,430675,0
2014-08-11,65.935,66.786,65.87,66.308,295434,0
2014-08-12,66.167,66.985,66.157,66.92,475212,0
2014-08-13,66.965,67.857,66.489,67.416,203632,0
2014-08-14,67.502,67.961,67.416,67.589,242062,0
2014-08-15,67.693,67.914,66.825,67.352,222007,0
2014-08-18,67.914,68.305,67.646,67.838,291577,0
2014-08-19,67.981,68.314,67.608,67.981,207296,0
2014-08-20,66.425,67.233,65.813,66.902,507665,0
2014-08-21,67.112,67.589,66.489,67.512,260079,0
2014-08-22,67.636,67.981,67.102,67.703,157343,0
2014-08-25,68.181,68.629,67.589,68.163,207788,0
2014-08-26,68.287,68.545,67.981,68.103,157752,0
2014-08-27,68.181,68.362,67.914,68.113,136794,0
2014-08-28,68.066,68.536,67.502,68.153,130629,0
2014-08-29,68.113,68.278,67.809,67.894,174849,0
2014-09-02,68.123,68.974,67.58,67.884,361268,0
2014-09-03,68.324,68.925,67.961,68.103,291583,0
2014-09-04,68.172,68.774,67.857,68.181,176551,0
2014-09-05,68.037,68.592,67.77,68.153,183424,0
2014-09-08,68.143,68.21,67.712,67.971,378180,0
2014-09-09,67.809,68.24,67.159,67.159,276092,0
2014-09-10,67.055,67.618,66.805,67.073,201017,0
2014-09-11,66.873,67.675,66.873,67.312,167730,0
2014-09-12,67.332,67.722,66.536,66.739,174108,0
2014-09-15,66.805,66.975,66.203,66.48,146920,0
2014-09-16,66.042,67.073,65.879,66.536,265429,0
2014-09-17,66.536,66.825,66.051,66.157,356901,0
2014-09-18,66.185,66.308,65.582,65.755,241363,0
2014-09-19,65.793,66.07,64.626,64.856,487395,0
2014-09-22,64.282,64.645,62.978,63.103,505913,0
2014-09-23,62.938,63.284,62.519,62.777,651886,0
2014-09-24,62.796,63.226,62.519,63.169,232684,0
2014-09-25,62.862,62.998,62.46,62.749,448040,0
2014-09-26,62.777,63.179,62.404,63.142,171465,0
2014-09-29,63.142,63.142,62.249,62.777,198157,0
2014-09-30,62.948,62.958,61.578,61.578,238740,0
2014-10-01,61.626,62.286,61.465,61.723,514632,0
2014-10-02,61.809,62.672,61.513,62.584,495473,0
2014-10-03,63.123,63.532,62.891,63.256,624552,0
2014-10-06,63.373,63.513,62.509,62.816,353927,0
2014-10-07,62.536,62.758,61.78,62.057,427632,0
2014-10-08,61.973,63.275,61.396,63.159,569139,0
2014-10-09,63.084,63.246,61.099,61.549,339529,0
2014-10-10,61.578,61.924,60.859,61.272,408645,0
2014-10-13,61.465,62.146,60.419,60.507,274945,0
2014-10-14,61.246,62.777,60.687,61.819,324055,0
2014-10-15,60.908,61.684,59.566,61.014,380943,0
2014-10-16,60.239,62.239,60.093,62.008,299302,0
2014-10-17,62.758,63.363,62.286,62.46,231711,0
2014-10-20,62.249,62.844,61.425,62.69,344085,0
2014-10-21,62.882,65.096,62.882,64.885,326907,0
2014-10-22,64.914,65.652,63.592,63.753,318163,0
2014-10-23,63.937,65.757,63.937,65.136,219531,0
2014-10-24,65.259,65.414,64.733,65.269,119508,0
2014-10-27,64.885,65.335,64.117,65.286,209630,0
2014-10-28,65.507,67.091,65.471,66.963,178622,0
2014-10-29,67.042,67.35,66.036,66.705,200733,0
2014-10-30,66.42,66.992,65.766,66.515,361167,0
2014-10-31,67.231,68.154,67.071,68.02,360516,0
2014-11-03,68.221,68.996,67.732,68.797,448620,0
2014-11-04,68.883,68.883,66.822,67.1,489967,0
2014-11-05,67.29,68.412,67.186,68.058,325479,0
2014-11-06,67.924,68.509,67.914,68.297,233793,0
2014-11-07,68.134,68.585,67.463,68.441,249002,0
2014-11-10,68.392,68.738,67.53,67.838,254867,0
2014-11-11,67.78,68.364,67.569,68.201,256604,0
2014-11-12,68.048,68.594,68.048,68.499,144413,0
2014-11-13,68.27,69.303,67.76,68.191,168088,0
2014-11-14,68.048,68.604,67.809,68.164,188230,0
2014-11-17,68.164,69.341,68.164,69.283,386929,0
2014-11-18,69.313,70.139,68.929,69.507,393400,0
2014-11-19,69.293,69.293,68.441,68.688,304790,0
2014-11-20,68.095,69.313,67.866,69.283,163408,0
2014-11-21,70.251,70.549,69.639,69.813,205556,0
2014-11-24,69.926,70.539,69.793,70.31,162236,0
2014-11-25,70.34,70.789,69.966,70.636,130173,0
2014-11-26,70.52,70.74,69.966,70.139,105936,0
2014-11-28,70.091,70.091,68.844,69.313,145133,0
2014-12-01,69.093,69.458,68.067,69.19,249151,0
2014-12-02,69.151,69.897,68.996,69.803,192206,0
2014-12-03,69.906,71.384,69.488,71.172,214776,0
2014-12-04,70.972,71.24,69.581,69.992,322627,0
2014-12-05,70.222,70.28,69.418,69.745,208161,0
2014-12-08,69.668,69.813,67.828,68.241,340849,0
2014-12-09,67.251,68.422,66.763,68.28,459093,0
2014-12-10,67.588,67.982,65.91,65.968,452635,0
2014-12-11,66.591,67.14,66.294,66.63,336144,0
2014-12-12,66.016,66.036,65.222,65.536,394226,0
2014-12-15,71.633,71.738,67.396,67.492,2247298,0
2014-12-16,67.569,68.231,66.744,67.617,979392,0
2014-12-17,68.067,68.594,67.032,68.47,720267,0
2014-12-18,69.199,70.444,68.566,70.271,619020,0
2014-12-19,70.444,71.862,70.444,71.845,778477,0
2014-12-22,71.89,72.677,71.661,72.369,555269,0
2014-12-23,72.831,73.041,72.305,72.526,312735,0
2014-12-24,72.573,72.706,71.939,72.437,134424,0
2014-12-26,72.686,73.475,72.486,72.868,146530,0
2014-12-29,72.831,73.539,72.696,73.357,236747,0
2014-12-30,73.167,73.436,72.829,73.204,156842,0
2014-12-31,73.214,73.606,72.244,72.282,183936,0
2015-01-02,72.454,72.964,71.628,72.444,168497,0
2015-01-05,72.081,72.081,70.501,70.781,301491,0
2015-01-06,70.936,70.983,68.975,69.264,415689,0
2015-01-07,69.936,70.272,68.773,69.235,363910,0
2015-01-08,69.349,69.926,69.033,69.128,697777,0
2015-01-09,69.339,69.359,68.426,68.658,338383,0
2015-01-12,68.658,68.658,67.475,67.966,233800,0
2015-01-13,68.544,69.273,67.023,67.745,227198,0
2015-01-14,66.763,67.61,66.65,67.543,170156,0
2015-01-15,67.763,67.763,66.621,66.754,285041,0
2015-01-16,66.494,67.282,65.611,67.206,592772,0
2015-01-20,67.668,68.158,66.448,67.206,311101,0
2015-01-21,66.973,68.128,66.861,67.802,150488,0
2015-01-22,68.033,68.359,67.253,68.275,546788,0
2015-01-23,68.177,68.426,67.61,67.629,184787,0
2015-01-26,67.629,68.417,67.072,68.293,185767,0
2015-01-27,67.591,67.638,66.475,67.282,183254,0
2015-01-28,67.658,68.062,66.024,66.082,188421,0
2015-01-29,66.063,66.871,65.42,66.361,408495,0
2015-01-30,66.034,67.332,65.861,66.179,426926,0
2015-02-02,66.763,67.638,66.332,67.417,352560,0
2015-02-03,68.014,69.377,67.956,69.138,349332,0
2015-02-04,68.926,69.128,68.359,68.494,204344,0
2015-02-05,68.629,69.82,68.544,69.397,276148,0
2015-02-06,69.609,70.887,69.609,69.802,430736,0
2015-02-09,69.609,70.427,69.456,69.735,170384,0
2015-02-10,70.111,70.186,69.456,70.167,173842,0
2015-02-11,70.213,71.444,70.176,71.127,537724,0
2015-02-12,71.474,72.214,71.184,72.154,415138,0
2015-02-13,72.292,73.549,72.042,73.184,585514,0
2015-02-17,73.05,74.107,73.05,73.626,690590,0
2015-02-18,74.107,75.272,73.636,75.146,506327,0
2015-02-19,75.106,75.263,74.416,74.549,436762,0
2015-02-20,74.378,75.233,73.829,75.146,271974,0
2015-02-23,74.954,75.272,74.231,75.263,204365,0
2015-02-24,75.385,75.933,75.01,75.838,225242,0
2015-02-25,75.673,75.972,74.696,75.174,275481,0
2015-02-26,75.56,75.56,74.617,74.993,229596,0
2015-02-27,74.877,75.213,74.416,74.916,196555,0
2015-03-02,74.837,76.135,74.657,76,292035,0
2015-03-03,75.838,75.991,75.077,75.711,191116,0
2015-03-04,75.452,75.452,74.647,75.106,275181,0
2015-03-05,75.376,75.413,74.455,74.847,269355,0
2015-03-06,74.5,74.954,73.377,73.626,440185,0
2015-03-09,73.782,74.231,73.436,73.684,404083,0
2015-03-10,73.05,73.734,72.811,72.829,392846,0
2015-03-11,73.05,73.396,72.645,72.895,293388,0
2015-03-12,72.925,74.061,72.885,73.943,343117,0
2015-03-13,73.743,74.194,72.895,73.674,429261,0
2015-03-16,73.963,75.357,73.714,75.096,601340,0
2015-03-17,74.945,76.039,74.567,76.02,470043,0
2015-03-18,75.838,77.596,75.193,77.087,464009,0
2015-03-19,76.895,77.241,75.916,76.414,346759,0
2015-03-20,76.829,77.211,76.336,76.856,605917,0
2015-03-23,76.856,77.153,75.57,75.618,309929,0
2015-03-24,75.385,75.972,74.742,75.512,235230,0
2015-03-25,75.701,76.175,75.337,75.682,379427,0
2015-03-26,75.452,76.242,75.184,75.422,388477,0
2015-03-27,75.263,75.644,74.798,75.193,255205,0
2015-03-30,75.55,77.636,75.55,76.837,396593,0
2015-03-31,76.885,77.3,76.501,77.031,252916,0
2015-04-01,76.952,76.952,75.93,76.473,356181,0
2015-04-02,76.287,76.732,75.498,75.778,226075,0
2015-04-06,75.072,75.93,74.7,75.468,831362,0
2015-04-07,75.547,75.547,74.023,74.187,745284,0
2015-04-08,73.705,73.869,73.059,73.58,516164,0
2015-04-09,73.502,73.58,72.541,72.761,364890,0
2015-04-10,72.973,73.242,72.481,73.012,230950,0
2015-04-13,72.894,73.715,72.722,73.059,223793,0
2015-04-14,72.604,74.023,72.501,73.974,230537,0
2015-04-15,74.214,75.025,74.109,74.641,293046,0
2015-04-16,74.641,74.661,74.073,74.321,198688,0
2015-04-17,73.965,74.082,73.271,73.607,211862,0
2015-04-20,73.984,74.69,73.821,73.85,152345,0
2015-04-21,74.205,74.351,73.224,73.83,247714,0
2015-04-22,73.869,74.214,73.117,74.168,175989,0
2015-04-23,73.955,74.891,73.955,74.532,324951,0
2015-04-24,74.783,74.978,73.887,74.351,161744,0
2015-04-27,74.552,75.131,74.149,74.448,134463,0
2015-04-28,74.177,75.248,74.177,75.101,209474,0
2015-04-29,74.978,75.748,74.429,75.39,261557,0
2015-04-30,75.478,75.586,74.651,75.373,529756,0
2015-05-01,75.547,76.046,75.188,75.67,242676,0
2015-05-04,75.66,75.893,75.498,75.556,235204,0
2015-05-05,75.315,75.845,74.621,74.92,444992,0
2015-05-06,75.091,75.287,74.493,75.111,485863,0
2015-05-07,75.111,75.16,74.562,74.764,239281,0
2015-05-08,75.17,75.39,74.661,74.911,403177,0
2015-05-11,74.841,76.521,74.513,75.689,777204,0
2015-05-12,75.343,76.193,75.131,75.324,991673,0
2015-05-13,75.363,76.781,75.363,76.433,425797,0
2015-05-14,76.548,77.06,76.114,76.932,183018,0
2015-05-15,76.722,77.04,76.345,76.762,209890,0
2015-05-18,76.596,77.578,76.577,77.339,319283,0
2015-05-19,77.232,77.588,76.364,77.329,375166,0
2015-05-20,77.667,78.419,76.932,78.022,272659,0
2015-05-21,77.578,78.178,77.27,77.868,349955,0
2015-05-22,77.79,78.312,77.484,77.975,327233,0
2015-05-26,77.838,78.188,76.673,77.184,833457,0
2015-05-27,77.202,77.687,76.614,77.262,291231,0
2015-05-28,77.222,77.232,76.316,77.002,546049,0
2015-05-29,76.922,77.397,75.306,75.363,285939,0
2015-06-01,75.708,75.708,74.651,74.754,315070,0
2015-06-02,74.458,75.16,74.253,74.881,351813,0
2015-06-03,75.015,75.758,74.671,74.783,313641,0
2015-06-04,74.493,74.493,73.406,73.597,288120,0
2015-06-05,73.588,73.647,72.828,73.58,292061,0
2015-06-08,73.597,73.764,73.012,73.224,248900,0
2015-06-09,73.233,73.869,72.992,73.136,176620,0
2015-06-10,73.475,74.381,73.475,73.994,250979,0
2015-06-11,74.129,74.92,73.859,74.891,393057,0
2015-06-12,74.727,74.901,74.321,74.591,286666,0
2015-06-15,73.821,73.821,72.875,73.117,300984,0
2015-06-16,72.973,73.426,72.731,73.166,209577,0
2015-06-17,73.233,73.675,72.481,72.722,223585,0
2015-06-18,73.299,73.337,72.561,73.252,278365,0
2015-06-19,73.328,73.695,72.531,72.702,501224,0
2015-06-22,73.059,73.068,72.422,72.731,227320,0
2015-06-23,72.791,73.347,72.095,72.373,203169,0
2015-06-24,71.96,72.279,71.546,71.565,158220,0
2015-06-25,71.546,72.161,69.812,70.102,401209,0
2015-06-26,70.177,70.9,70.022,70.612,359500,0
2015-06-29,70.205,70.391,69.117,69.224,276706,0
2015-06-30,70.025,70.848,69.456,70.19,520016,0
2015-07-01,70.527,70.867,69.891,70.306,291849,0
2015-07-02,70.386,70.721,70.045,70.276,283988,0
2015-07-06,69.814,70.326,69.126,69.348,206734,0
2015-07-07,69.271,69.271,67.928,68.817,468490,0
2015-07-08,68.188,69.01,66.931,67.359,400750,0
2015-07-09,67.782,67.898,66.032,66.351,382548,0
2015-07-10,67.048,67.048,66.197,66.332,319980,0
2015-07-13,66.401,66.795,66.12,66.728,265788,0
2015-07-14,66.708,67.048,66.593,66.757,186792,0
2015-07-15,66.505,66.958,66.061,66.623,285449,0
2015-07-16,67.116,67.52,66.332,66.43,159267,0
2015-07-17,66.322,66.553,65.443,65.926,182639,0
2015-07-20,66.071,66.486,65.751,66.14,161956,0
2015-07-21,66.081,66.738,65.568,65.684,212115,0
2015-07-22,65.335,66.002,64.832,65.76,204357,0
2015-07-23,65.733,65.79,64.659,64.96,277164,0
2015-07-24,64.93,65.335,63.837,64.145,179122,0
2015-07-27,63.616,64.377,63.393,63.624,167851,0
2015-07-28,63.915,65.259,63.45,64.6,345421,0
2015-07-29,64.572,65.374,64.563,65.192,300330,0
2015-07-30,64.94,66.672,64.94,66.332,407162,0
2015-07-31,66.662,67.289,66.283,67.136,374586,0
2015-08-03,66.988,67.182,66.449,66.776,526242,0
2015-08-04,67.744,71.524,67.744,69.737,761580,0
2015-08-05,70.151,70.886,69.466,70.005,429191,0
2015-08-06,69.756,70.442,69.204,69.784,340160,0
2015-08-07,69.657,70.095,68.739,69.02,262789,0
2015-08-10,69.088,70.712,69.01,70.336,251619,0
2015-08-11,69.657,70.085,68.729,69.156,268493,0
2015-08-12,68.827,70.702,68.729,70.151,618966,0
2015-08-13,69.986,70.226,69.242,69.891,209425,0
2015-08-14,69.851,70.336,69.486,70.123,178811,0
2015-08-17,69.871,70.587,69.214,70.208,206219,0
2015-08-18,70.217,70.749,69.416,69.928,187605,0
2015-08-19,69.523,69.832,68.072,68.633,174676,0
2015-08-20,67.977,67.986,66.708,66.805,310258,0
2015-08-21,66.002,66.766,65.394,65.434,376860,0
2015-08-24,61.963,65.481,61.963,62.851,506466,0
2015-08-25,64.61,64.61,62.271,62.318,430433,0
2015-08-26,63.654,63.654,62.195,63.123,519166,0
2015-08-27,63.507,64.95,63.179,64.535,604900,0
2015-08-28,64.106,64.832,63.616,64.03,483279,0
2015-08-31,63.722,65.017,63.133,64.466,565082,0
2015-09-01,63.556,63.827,61.69,61.826,302295,0
2015-09-02,62.328,62.86,61.904,62.493,828493,0
2015-09-03,62.58,64.126,62.176,63.432,536747,0
2015-09-04,62.735,62.842,61.846,62.117,190395,0
2015-09-08,62.927,63.45,62.397,63.227,174158,0
2015-09-09,63.536,63.758,62.695,62.823,212319,0
2015-09-10,62.426,62.996,62.057,62.231,222650,0
2015-09-11,62.077,62.271,61.613,61.884,275303,0
2015-09-14,61.846,61.846,61.08,61.285,139925,0
2015-09-15,61.517,62.185,61.341,61.73,220594,0
2015-09-16,61.73,62.532,61.632,62.436,362279,0
2015-09-17,62.426,62.725,61.507,61.593,194962,0
2015-09-18,60.996,60.996,59.97,60.123,390925,0
2015-09-21,60.444,61.188,60.019,60.309,177261,0
2015-09-22,59.505,59.718,58.258,58.732,231971,0
2015-09-23,58.712,58.761,57.31,57.377,204357,0
2015-09-24,56.894,56.894,55.87,56.507,210250,0
2015-09-25,56.934,56.934,55.851,56.178,266512,0
2015-09-28,56.102,56.102,54.94,55.377,300482,0
2015-09-29,54.837,55.783,54.244,54.294,414195,0
2015-09-30,55.196,55.517,54.419,54.809,413426,0
2015-10-01,54.789,54.943,53.537,53.847,427227,0
2015-10-02,53.381,55.71,52.925,55.672,443910,0
2015-10-05,55.992,58.284,55.992,58.128,327498,0
2015-10-06,58.225,59.925,58.225,58.479,386440,0
2015-10-07,58.633,59.799,58.489,59.334,372639,0
2015-10-08,59.195,60.653,58.799,60.391,316506,0
2015-10-09,60.584,61.207,60.108,60.42,291066,0
2015-10-12,60.391,60.391,59.429,59.517,275158,0
2015-10-13,58.847,60.08,58.652,58.886,101966,0
2015-10-14,58.789,59.353,58.284,58.76,137192,0
2015-10-15,58.867,59.1,57.586,59.062,228547,0
2015-10-16,58.818,59.478,57.127,58.061,309296,0
2015-10-19,57.799,59.032,57.799,58.498,228613,0
2015-10-20,58.42,59.353,58.42,58.857,121913,0
2015-10-21,59.254,59.682,58.303,58.42,217734,0
2015-10-22,58.642,59.702,58.526,59.363,618181,0
2015-10-23,60.003,60.896,59.799,60.846,240391,0
2015-10-26,60.807,61.361,60.351,61.275,236891,0
2015-10-27,60.826,60.886,59.633,60.207,238126,0
2015-10-28,60.536,62.021,60.517,61.981,205889,0
2015-10-29,61.945,62.876,61.604,61.75,346066,0
2015-10-30,61.731,62.546,61.633,61.935,181170,0
2015-11-02,62.031,63.205,61.991,62.905,294457,0
2015-11-03,62.993,63.585,62.382,62.614,308471,0
2015-11-04,62.265,62.856,61.857,62.527,246522,0
2015-11-05,62.594,62.963,61.945,62.682,283136,0
2015-11-06,62.565,63.363,62.011,62.838,298484,0
2015-11-09,62.662,64.799,61.127,61.682,473123,0
2015-11-10,61.227,62.352,60.799,61.906,283753,0
2015-11-11,62.226,63.1,61.711,62.527,286638,0
2015-11-12,61.76,62.302,59.818,59.875,293538,0
2015-11-13,59.643,60.721,59.643,60.147,220412,0
2015-11-16,59.983,61.227,59.731,60.663,138324,0
2015-11-17,60.624,61.079,59.702,59.964,201768,0
2015-11-18,60.246,61.004,59.865,60.856,139250,0
2015-11-19,60.826,61.275,60.361,61.069,94036,0
2015-11-20,61.127,61.991,60.826,61.341,194559,0
2015-11-23,61.449,62.282,61.449,62.245,249661,0
2015-11-24,61.857,63.722,61.538,63.343,211965,0
2015-11-25,63.187,63.497,61.75,61.857,207847,0
2015-11-27,61.896,62.09,61.419,61.965,79307,0
2015-11-30,62.282,62.838,61.691,62.584,256768,0
2015-12-01,62.662,63.196,62.255,62.905,141487,0
2015-12-02,62.915,63.167,61.469,61.672,273520,0
2015-12-03,62.05,62.05,60.167,60.517,128442,0
2015-12-04,60.565,61.38,60.517,60.974,172414,0
2015-12-07,60.574,61.06,59.935,60.147,252135,0
2015-12-08,59.458,59.905,58.158,58.245,287929,0
2015-12-09,58.188,58.933,57.256,57.691,242659,0
2015-12-10,57.671,58.322,57.285,57.614,261919,0
2015-12-11,56.856,57.896,56.353,56.43,187453,0
2015-12-14,56.459,56.556,55.08,56.052,291240,0
2015-12-15,56.633,57.157,56.062,56.176,264184,0
2015-12-16,56.449,57.147,56.062,56.742,382527,0
2015-12-17,56.895,57.643,55.604,55.701,365944,0
2015-12-18,55.73,56.13,54.972,55.13,452254,0
2015-12-21,55.566,56.274,54.819,55.13,196825,0
2015-12-22,55.265,56.234,54.943,55.829,260583,0
2015-12-23,56.254,56.895,55.982,56.722,291374,0
2015-12-24,56.624,57.023,56.264,56.488,49576,0
2015-12-28,56.343,57.089,55.842,56.506,159018,0
2015-12-29,56.817,57.511,56.44,57.091,142964,0
2015-12-30,56.957,57.638,56.957,57.16,113915,0
2015-12-31,56.877,58.017,56.857,57.043,216992,0
2016-01-04,56.185,57.14,55.435,56.361,338501,0
2016-01-05,56.39,56.511,55.387,55.864,211581,0
2016-01-06,54.879,55.104,53.865,54.07,283227,0
2016-01-07,53.008,54.119,53.008,53.233,243079,0
2016-01-08,53.641,53.89,52.276,52.316,216249,0
2016-01-11,53.496,53.954,52.101,52.9,333772,0
2016-01-12,53.515,54.099,52.696,53.974,337936,0
2016-01-13,54.041,54.295,51.585,51.691,223701,0
2016-01-14,51.867,53.143,50.8,52.871,264948,0
2016-01-15,51.671,51.877,50.337,50.95,321096,0
2016-01-19,51.408,51.408,49.293,49.809,465958,0
2016-01-20,48.982,50.395,48.338,49.938,478805,0
2016-01-21,49.967,50.424,48.943,49.654,861707,0
2016-01-22,50.424,51.711,50.269,51.282,916111,0
2016-01-25,50.999,51.273,50.082,50.357,349287,0
2016-01-26,50.706,53.027,50.64,52.794,868743,0
2016-01-27,52.549,53.183,52.073,52.618,408051,0
2016-01-28,53.105,53.378,51.741,52.539,465215,0
2016-01-29,52.648,54.802,52.648,54.792,402352,0
2016-02-01,54.216,54.841,53.173,54.255,223435,0
2016-02-02,53.476,53.602,52.851,53.163,233491,0
2016-02-03,53.701,54.957,52.568,54.927,250146,0
2016-02-04,54.752,56.38,54.752,55.698,480763,0
2016-02-05,55.27,55.921,54.578,54.986,267312,0
2016-02-08,54.06,54.06,52.11,53.476,532869,0
2016-02-09,49.225,51.028,48.027,49.225,1031084,0
2016-02-10,49.235,49.432,48.251,48.397,480258,0
2016-02-11,47.286,48.525,46.561,48.133,385396,0
2016-02-12,48.738,49.809,48.407,49.333,345086,0
2016-02-16,49.849,50.62,49.714,50.552,231730,0
2016-02-17,50.97,52.423,50.745,52.13,379114,0
2016-02-18,52.365,53.037,52.306,52.832,285037,0
2016-02-19,52.481,52.841,51.838,52.15,389806,0
2016-02-22,52.725,53.213,52.276,53.056,213305,0
2016-02-23,52.764,52.999,51.527,51.556,292077,0
2016-02-24,50.95,52.51,50.702,52.471,193602,0
2016-02-25,52.668,52.774,52.024,52.549,207312,0
2016-02-26,53.027,54.051,52.705,53.543,195622,0
2016-02-29,53.612,53.865,53.027,53.203,270863,0
2016-03-01,53.612,54.499,53.238,54.265,180076,0
2016-03-02,54.012,54.782,53.954,54.752,139550,0
2016-03-03,54.841,55.766,54.454,55.698,183627,0
2016-03-04,55.941,57.472,55.552,57.16,349733,0
2016-03-07,56.897,58.886,56.897,58.847,347995,0
2016-03-08,58.506,58.506,56.78,56.957,293533,0
2016-03-09,57.11,57.442,56.977,57.326,260627,0
2016-03-10,57.696,57.696,56.194,56.807,254987,0
2016-03-11,57.482,57.561,57.091,57.384,237263,0
2016-03-14,57.296,57.599,56.917,57.336,182309,0
2016-03-15,56.693,57.531,56.288,57.13,261225,0
2016-03-16,56.789,57.666,56.516,57.59,195051,0
2016-03-17,57.735,58.779,57.345,58.71,565828,0
2016-03-18,58.477,59.763,58.457,59.714,592512,0
2016-03-21,59.617,60.367,59.412,60.309,208949,0
2016-03-22,60.123,60.699,59.86,60.446,168037,0
2016-03-23,60.436,60.655,60.075,60.085,198753,0
2016-03-24,59.656,60.631,58.886,60.631,331512,0
2016-03-28,60.708,61.059,60.036,60.552,189833,0
2016-03-29,60.484,61.81,59.753,61.722,333550,0
2016-03-30,62.221,62.495,61.379,61.595,215015,0
2016-03-31,61.448,62.099,61.448,61.722,161759,0
2016-04-01,61.154,62.034,60.612,62.014,129606,0
2016-04-04,61.958,61.958,60.851,61.106,206338,0
2016-04-05,61.144,61.144,60.441,60.724,380324,0
2016-04-06,60.969,61.144,60.206,61.096,277582,0
2016-04-07,60.871,61.712,60.137,61.418,360169,0
2016-04-08,62.193,62.71,61.994,62.476,301436,0
2016-04-11,62.876,63.786,62.876,63.571,260454,0
2016-04-12,63.67,64.941,63.352,64.785,278896,0
2016-04-13,65.302,65.46,64.765,65.234,367137,0
2016-04-14,65.057,66.086,64.726,65.968,291115,0
2016-04-15,65.635,66.261,64.594,65.734,296800,0
2016-04-18,65.186,65.694,64.76,65.694,242982,0
2016-04-19,65.792,66.965,65.518,66.439,324006,0
2016-04-20,65.842,65.938,64.794,65.312,395155,0
2016-04-21,65.196,65.734,64.883,65.107,234297,0
2016-04-22,65.264,65.977,65.264,65.861,271656,0
2016-04-25,65.694,65.694,64.138,64.608,253342,0
2016-04-26,65.655,65.875,65.077,65.832,359065,0
2016-04-27,66.027,66.419,65.411,65.832,429167,0
2016-04-28,63.473,65.469,62.485,63.611,385278,0
2016-04-29,63.621,64.06,62.534,63.024,294149,0
2016-05-02,63.024,63.791,62.515,63.63,220006,0
2016-05-03,63.337,63.337,62.563,62.789,239897,0
2016-05-04,62.495,63.189,62.114,62.661,370292,0
2016-05-05,63.268,63.571,62.375,62.602,392691,0
2016-05-06,62.368,62.915,61.928,62.905,245196,0
2016-05-09,62.612,62.77,61.605,61.919,315453,0
2016-05-10,52.868,56.694,52.838,56.361,1563178,0
2016-05-11,55.646,56.939,55.646,56.184,874951,0
2016-05-12,56.567,56.829,55.597,56.567,847267,0
2016-05-13,56.557,56.8,54.939,55.246,518019,0
2016-05-16,55.452,56.122,54.796,54.942,805579,0
2016-05-17,54.942,55.51,54.081,54.16,529089,0
2016-05-18,53.945,54.424,53.201,53.299,754532,0
2016-05-19,52.741,53.337,52.096,52.594,502946,0
2016-05-20,52.614,53.103,52.531,52.791,520088,0
2016-05-23,52.819,53.455,52.594,53.035,350628,0
2016-05-24,53.347,54.287,53.122,54.18,701171,0
2016-05-25,54.297,55.764,54.297,55.588,423478,0
2016-05-26,55.784,55.824,55.207,55.402,240568,0
2016-05-27,55.353,55.705,55.246,55.646,255276,0
2016-05-31,55.843,56.175,55.303,55.89,433424,0
2016-06-01,55.353,56.117,54.991,55.607,286519,0
2016-06-02,55.422,55.979,55.059,55.979,311630,0
2016-06-03,56.019,56.323,55.569,56.039,245148,0
2016-06-06,56.4,56.8,55.676,56.782,273916,0
2016-06-07,56.929,57.103,56.497,56.585,269611,0
2016-06-08,56.929,57.349,56.675,57.123,339825,0
2016-06-09,56.605,57.662,55.779,56.899,395306,0
2016-06-10,56.137,56.283,55.539,55.959,294929,0
2016-06-13,55.804,56.665,55.471,56.243,551380,0
2016-06-14,55.939,56.468,55.617,56.293,2847852,0
2016-06-15,56.645,57.339,56.313,56.352,389310,0
2016-06-16,55.9,55.929,54.776,55.715,281632,0
2016-06-17,55.92,57.193,55.92,57.064,707220,0
2016-06-20,57.652,58.366,57.064,57.173,330296,0
2016-06-21,56.969,57.535,55.745,55.959,653615,0
2016-06-22,56.175,56.8,56.059,56.313,206177,0
2016-06-23,57.055,57.829,57.046,57.614,325085,0
2016-06-24,54.981,55.651,53.416,53.543,517660,0
2016-06-27,52.771,52.771,50.451,50.687,573292,0
2016-06-28,51.509,52.105,50.715,51.919,315267,0
2016-06-29,52.804,53.207,52.048,52.303,386058,0
2016-06-30,52.46,54.111,52.175,54.101,410010,0
2016-07-01,53.964,55.064,53.944,54.799,295919,0
2016-07-05,54.18,54.18,53.167,53.57,298530,0
2016-07-06,53.364,55.369,52.872,55.094,686909,0
2016-07-07,55.448,56.193,55.153,55.643,437043,0
2016-07-08,56.203,57.127,56.028,56.972,335010,0
2016-07-11,57.403,57.61,57.04,57.462,272300,0
2016-07-12,58.218,58.926,57.886,58.73,253858,0
2016-07-13,58.965,59.035,58.012,58.386,206630,0
2016-07-14,59.015,59.555,58.72,58.78,243505,0
2016-07-15,59.045,59.447,58.73,59.045,789393,0
2016-07-18,59.143,59.3,58.582,58.75,476749,0
2016-07-19,58.336,59.24,58.269,58.799,667413,0
2016-07-20,58.73,59.143,58.131,58.838,442509,0
2016-07-21,58.975,59.516,58.101,58.258,382253,0
2016-07-22,58.376,58.612,57.673,58.533,241361,0
2016-07-25,58.317,58.396,57.866,58.297,205080,0
2016-07-26,58.326,59.605,58.326,59.585,171496,0
2016-07-27,59.526,60.008,59.055,59.713,160564,0
2016-07-28,59.447,59.752,58.858,59.496,185596,0
2016-07-29,59.27,60.125,58.955,59.958,308579,0
2016-08-01,59.899,60.253,59.221,59.487,305146,0
2016-08-02,57.325,58.887,57.267,57.876,357302,0
2016-08-03,57.737,58.287,57.267,58.071,374364,0
2016-08-04,56.902,58.641,56.902,58.171,351797,0
2016-08-05,58.504,59.958,58.336,59.821,383212,0
2016-08-08,59.919,60.784,59.909,60.164,453109,0
2016-08-09,58.201,60.607,56.912,60.087,1002744,0
2016-08-10,60.077,60.607,59.389,60.313,557244,0
2016-08-11,60.529,62.141,60.529,61.915,362853,0
2016-08-12,61.846,62.111,61.629,61.717,792720,0
2016-08-15,61.905,63.124,61.905,63.075,571269,0
2016-08-16,63.025,63.025,62.426,62.455,247043,0
2016-08-17,62.504,62.975,62.296,62.671,235398,0
2016-08-18,62.789,63.142,62.455,62.995,451701,0
2016-08-19,62.219,62.819,62.219,62.621,210307,0
2016-08-22,62.268,62.416,61.871,62.111,195395,0
2016-08-23,62.484,62.935,62.426,62.436,243845,0
2016-08-24,62.277,62.631,61.62,61.866,356961,0
2016-08-25,61.816,62.229,60.971,61.207,596726,0
2016-08-26,61.315,61.61,60.572,60.745,506229,0
2016-08-29,60.676,61.607,60.41,61.187,316993,0
2016-08-30,61.344,61.57,60.922,61.049,223295,0
2016-08-31,59.34,61.078,59.34,60.273,255369,0
2016-09-01,60.342,60.686,59.605,60.164,197119,0
2016-09-02,60.686,60.872,60.504,60.832,209330,0
2016-09-06,61.011,61.02,59.929,60.057,156549,0
2016-09-07,59.919,60.332,59.841,60.313,234476,0
2016-09-08,60.234,60.234,59.811,59.968,158444,0
2016-09-09,59.447,59.457,57.639,57.639,167534,0
2016-09-12,57.187,59.448,56.847,59.182,461857,0
2016-09-13,58.513,58.887,57.393,57.561,170704,0
2016-09-14,57.591,57.836,56.518,56.696,314075,0
2016-09-15,56.736,57.011,56.253,56.746,258053,0
2016-09-16,56.155,56.273,55.743,56.087,279381,0
2016-09-19,56.362,57.001,55.983,56.253,220839,0
2016-09-20,56.617,56.784,55.958,56.116,157098,0
2016-09-21,56.627,57.177,56.431,57.107,138784,0
2016-09-22,57.806,58.543,57.678,58.376,256418,0
2016-09-23,58.171,58.326,57.698,57.708,117776,0
2016-09-26,57.639,58.151,57.127,57.177,143802,0
2016-09-27,56.313,56.533,56.058,56.45,185848,0
2016-09-28,56.697,57.999,56.473,57.989,219792,0
2016-09-29,58.038,58.996,57.703,58.168,244730,0
2016-09-30,58.454,59.016,57.93,58.71,246767,0
2016-10-03,58.601,59.006,58.058,58.73,228585,0
2016-10-04,59.076,59.45,58.532,59.282,360795,0
2016-10-05,59.727,61,59.658,60.713,377671,0
2016-10-06,60.792,61.167,60.407,60.97,242526,0
2016-10-07,60.743,60.896,59.963,60.309,238044,0
2016-10-10,60.821,61.049,60.319,60.339,131573,0
2016-10-11,60.496,60.496,58.414,58.68,208364,0
2016-10-12,58.503,59.362,58.275,59.272,194885,0
2016-10-13,58.434,58.789,58.018,58.581,120960,0
2016-10-14,59.223,59.667,58.63,58.77,182311,0
2016-10-17,59.066,59.262,58.522,58.868,139751,0
2016-10-18,59.707,59.707,58.67,58.966,251776,0
2016-10-19,59.164,59.164,58.522,58.522,139137,0
2016-10-20,57.979,58.67,57.782,57.979,143947,0
2016-10-21,57.387,57.93,56.894,57.586,303507,0
2016-10-24,58.424,58.474,57.782,58.275,229257,0
2016-10-25,57.979,58.275,56.894,57.091,220040,0
2016-10-26,56.697,58.72,56.697,58.572,203024,0
2016-10-27,58.868,58.868,57.338,57.782,178325,0
2016-10-28,57.683,58.572,57.683,57.832,136642,0
2016-10-31,58.078,58.572,57.586,58.324,139196,0
2016-11-01,58.77,59.041,56.498,56.648,250673,0
2016-11-02,56.302,56.598,55.71,56.154,291647,0
2016-11-03,56.252,57.289,56.105,56.45,267376,0
2016-11-04,56.548,58.178,56.154,57.19,211595,0
2016-11-07,62.568,62.963,59.707,61.237,459951,0
2016-11-08,60.891,63.209,60.891,62.321,516058,0
2016-11-09,61.976,64.172,60.743,63.655,437470,0
2016-11-10,64.345,66.812,64.247,65.875,529246,0
2016-11-11,65.727,67.701,65.677,67.552,406424,0
2016-11-14,68.094,68.91,67.206,67.997,273554,0
2016-11-15,67.848,68.886,67.256,68.54,610481,0
2016-11-16,67.997,68.736,67.701,68.144,352684,0
2016-11-17,68.293,68.342,67.108,67.602,340272,0
2016-11-18,67.404,68.119,67.108,67.948,169438,0
2016-11-21,68.39,68.934,67.948,68.886,196132,0
2016-11-22,69.328,70.216,68.836,70.07,177875,0
2016-11-23,70.07,71.796,69.871,71.697,263332,0
2016-11-25,71.697,72.042,71.154,71.599,108036,0
2016-11-28,71.204,71.599,70.808,71.254,301143,0
2016-11-29,71.105,71.5,69.527,70.958,181054,0
2016-11-30,71.599,72.537,71.5,71.945,258179,0
2016-12-01,72.684,74.313,71.945,73.079,337338,0
2016-12-02,73.029,73.276,72.437,72.833,348383,0
2016-12-05,73.671,73.671,72.191,72.437,265298,0
2016-12-06,72.241,72.881,71.55,72.487,347495,0
2016-12-07,72.388,73.325,71.303,73.079,403664,0
2016-12-08,73.178,74.017,72.931,73.967,252241,0
2016-12-09,74.017,74.609,73.819,74.115,141518,0
2016-12-12,74.115,74.164,72.634,72.733,235188,0
2016-12-13,72.733,73.425,71.895,72.388,137351,0
2016-12-14,71.895,73.054,70.366,70.512,235839,0
2016-12-15,70.266,71.649,70.07,71.254,183634,0
2016-12-16,71.254,71.993,70.612,70.759,347213,0
2016-12-19,70.612,71.278,70.119,71.204,307002,0
2016-12-20,71.796,72.118,70.463,70.562,172136,0
2016-12-21,70.612,71.352,70.119,70.266,295550,0
2016-12-22,70.366,70.562,69.032,69.92,265606,0
2016-12-23,69.97,70.07,69.007,69.527,151955,0
2016-12-27,69.822,70.266,69.182,69.674,511867,0
2016-12-28,69.961,70.111,68.426,68.674,101288,0
2016-12-29,68.723,69.219,68.376,69.07,107687,0
2016-12-30,69.17,69.54,68.451,68.576,175311,0
2017-01-03,69.961,70.655,68.971,70.061,209330,0
2017-01-04,70.456,71.793,70.308,71.348,339853,0
2017-01-05,71.002,71.051,69.417,70.011,303369,0
2017-01-06,69.862,70.569,68.624,68.773,233304,0
2017-01-09,68.229,69.317,67.635,69.02,313623,0
2017-01-10,69.814,71.843,69.565,70.505,397969,0
2017-01-11,70.952,72.734,70.358,71.646,244269,0
2017-01-12,71.596,71.621,69.565,70.705,257585,0
2017-01-13,71.051,72.437,70.505,71.1,164923,0
2017-01-17,71.249,71.843,70.408,70.605,202362,0
2017-01-18,70.902,71.646,70.505,70.505,108484,0
2017-01-19,70.902,71.893,70.68,70.952,127928,0
2017-01-20,71.249,71.646,70.555,71.149,207036,0
2017-01-23,70.705,70.952,69.565,70.358,176812,0
2017-01-24,70.705,72.734,69.961,72.487,211068,0
2017-01-25,73.031,73.775,72.876,73.625,182458,0
2017-01-26,73.575,73.872,73.131,73.18,192991,0
2017-01-27,73.18,73.526,72.337,72.487,144767,0
2017-01-30,71.743,71.743,70.159,71.446,202725,0
2017-01-31,71.397,72.337,70.655,71.893,201255,0
2017-02-01,72.288,73.353,70.852,71.646,355964,0
2017-02-02,71.446,71.446,70.159,71.051,278332,0
2017-02-03,71.249,73.501,71.249,73.428,306038,0
2017-02-06,73.031,73.675,71.596,72.585,404291,0
2017-02-07,72.784,76.448,72.634,74.319,754329,0
2017-02-08,74.022,74.369,73.081,73.675,385020,0
2017-02-09,74.022,75.011,73.575,74.269,462913,0
2017-02-10,74.863,74.963,74.022,74.369,330459,0
2017-02-13,74.666,75.061,74.319,74.863,233778,0
2017-02-14,74.417,74.666,73.725,73.972,193419,0
2017-02-15,73.872,74.169,73.278,73.775,251793,0
2017-02-16,73.775,73.823,72.784,73.378,217092,0
2017-02-17,73.031,73.775,72.537,73.725,152512,0
2017-02-21,74.022,75.11,74.022,75.061,192605,0
2017-02-22,74.714,75.607,74.616,75.11,175866,0
2017-02-23,76.398,76.398,74.072,74.169,213595,0
2017-02-24,73.18,74.566,72.487,74.516,183451,0
2017-02-27,74.269,75.655,73.922,75.507,189477,0
2017-02-28,75.11,75.11,73.428,73.725,252618,0
2017-03-01,74.764,76.201,74.269,75.457,301034,0
2017-03-02,75.507,75.817,74.145,74.369,194425,0
2017-03-03,74.169,74.963,73.725,74.269,171431,0
2017-03-06,73.526,74.566,73.18,74.269,155864,0
2017-03-07,74.319,74.616,73.675,73.972,119035,0
2017-03-08,74.169,74.566,73.478,73.526,159758,0
2017-03-09,73.625,74.666,72.882,73.131,232505,0
2017-03-10,73.575,75.557,73.575,75.407,361159,0
2017-03-13,75.557,76.201,72.932,74.169,367739,0
2017-03-14,73.725,73.922,72.932,73.823,187252,0
2017-03-15,74.369,76.001,74.369,75.26,221072,0
2017-03-16,75.607,75.607,73.922,74.022,224283,0
2017-03-17,74.369,74.813,73.725,74.516,468468,0
2017-03-20,74.516,74.813,73.775,74.516,187332,0
2017-03-21,74.863,75.285,72.165,72.288,417848,0
2017-03-22,72.288,72.882,71.646,72.537,217342,0
2017-03-23,72.487,73.575,72.19,72.834,151487,0
2017-03-24,73.229,73.775,71.991,72.14,155768,0
2017-03-27,70.952,72.04,70.358,71.743,144116,0
2017-03-28,71.596,73.625,71.596,73.031,233318,0
2017-03-29,72.773,74.561,72.102,74.313,223059,0
2017-03-30,74.412,75.505,74.363,75.356,183501,0
2017-03-31,75.157,75.605,74.461,75.157,207935,0
2017-04-03,75.058,75.853,74.163,74.661,242883,0
2017-04-04,74.71,76.201,74.71,76.051,300141,0
2017-04-05,76.797,76.995,74.71,75.009,347503,0
2017-04-06,75.307,76.449,75.009,76.101,170923,0
2017-04-07,75.952,76.051,75.107,75.654,221859,0
2017-04-10,75.505,77.293,75.505,77.045,275728,0
2017-04-11,76.846,77.243,76.25,77.095,166685,0
2017-04-12,77.045,77.045,74.611,75.058,190197,0
2017-04-13,75.058,75.356,73.518,73.567,159152,0
2017-04-17,73.915,74.661,73.717,74.511,267189,0
2017-04-18,74.114,74.909,73.965,74.611,164287,0
2017-04-19,75.207,75.307,74.363,74.611,139091,0
2017-04-20,75.207,76.449,74.76,75.903,164569,0
2017-04-21,76.101,76.25,75.207,75.654,165127,0
2017-04-24,77.243,77.691,76.578,77.591,179792,0
2017-04-25,78.137,78.733,77.641,78.039,176357,0
2017-04-26,78.137,78.947,77.641,77.889,417516,0
2017-04-27,77.839,79.181,77.641,78.883,223357,0
2017-04-28,79.33,79.33,78.039,78.337,270381,0
2017-05-01,78.933,79.479,78.088,78.733,179131,0
2017-05-02,78.585,79.281,77.889,78.833,185195,0
2017-05-03,78.187,78.783,77.194,78.187,228064,0
2017-05-04,78.337,78.585,77.243,78.237,198342,0
2017-05-05,79.479,82.658,78.982,82.459,268518,0
2017-05-08,82.261,83.105,82.261,82.559,388522,0
2017-05-09,79.628,81.715,78.386,78.982,404392,0
2017-05-10,79.677,80.175,78.535,80.175,331756,0
2017-05-11,79.777,80.373,78.287,79.231,194985,0
2017-05-12,78.635,78.783,77.194,77.591,329917,0
2017-05-15,78.237,78.237,77.393,77.492,293280,0
2017-05-16,77.541,78.187,77.145,78.137,248875,0
2017-05-17,76.697,77.541,75.903,76.399,197881,0
2017-05-18,76.25,77.541,75.157,77.194,307835,0
2017-05-19,77.691,78.684,76.449,77.939,204443,0
2017-05-22,78.287,78.833,78.163,78.585,148701,0
2017-05-23,78.982,79.975,77.939,79.877,317459,0
2017-05-24,79.877,80.05,77.939,78.783,189219,0
2017-05-25,79.031,79.131,78.237,78.585,130704,0
2017-05-26,78.386,78.783,77.949,78.386,93181,0
2017-05-30,78.237,78.362,77.691,78.337,99624,0
2017-05-31,78.635,78.808,76.597,78.684,246276,0
2017-06-01,79.131,81.417,78.485,81.217,360627,0
2017-06-02,81.417,83.105,80.969,81.764,375977,0
2017-06-05,81.764,81.813,80.721,80.771,101830,0
2017-06-06,80.273,81.367,79.38,80.721,180309,0
2017-06-07,80.671,81.167,79.281,79.827,127950,0
2017-06-08,79.975,82.111,79.579,81.267,174593,0
2017-06-09,81.715,82.459,81.267,81.963,226368,0
2017-06-12,82.311,82.757,81.019,81.317,174949,0
2017-06-13,81.764,81.764,81.119,81.465,152359,0
2017-06-14,81.515,81.565,80.473,81.217,165228,0
2017-06-15,79.975,81.167,79.758,81.019,151362,0
2017-06-16,80.969,81.119,80.323,80.869,415266,0
2017-06-19,81.417,81.465,80.671,81.167,411359,0
2017-06-20,80.771,81.119,79.727,79.727,138718,0
2017-06-21,79.926,79.926,77.641,77.691,670895,0
2017-06-22,77.741,79.529,77.741,79.131,329411,0
2017-06-23,79.231,79.454,78.287,78.833,620136,0
2017-06-26,79.379,79.777,78.684,79.727,213383,0
2017-06-27,80.423,80.621,79.181,79.181,171579,0
2017-06-28,79.689,80.237,78.991,79.689,456532,0
2017-06-29,79.789,80.536,78.294,79.191,299294,0
2017-06-30,79.54,81.683,79.39,81.284,267314,0
2017-07-03,81.782,82.081,81.433,81.882,100062,0
2017-07-05,81.583,82.081,81.234,81.683,172873,0
2017-07-06,81.384,82.181,81.384,82.032,354760,0
2017-07-07,82.131,83.277,81.558,83.228,222674,0
2017-07-10,83.128,84.324,82.679,83.875,226130,0
2017-07-11,83.826,84.573,83.277,84.274,317121,0
2017-07-12,84.723,85.57,83.776,83.925,397177,0
2017-07-13,83.975,84.498,83.576,84.324,251963,0
2017-07-14,84.274,84.523,83.826,83.875,311049,0
2017-07-17,83.875,84.224,83.277,83.925,110997,0
2017-07-18,83.776,84.673,83.128,84.523,282125,0
2017-07-19,84.723,86.417,83.277,86.317,279525,0
2017-07-20,86.467,87.215,85.719,86.467,236249,0
2017-07-21,86.218,86.268,84.786,84.972,190050,0
2017-07-24,85.022,85.569,84.224,84.673,156784,0
2017-07-25,85.47,86.317,85.121,85.52,302732,0
2017-07-26,85.47,85.969,83.726,84.125,238927,0
2017-07-27,84.424,84.523,83.626,84.424,155159,0
2017-07-28,84.324,84.723,83.128,83.527,169187,0
2017-07-31,83.626,83.875,82.53,83.078,268315,0
2017-08-01,83.327,83.327,81.683,82.081,327742,0
2017-08-02,82.032,82.63,81.683,82.331,174437,0
2017-08-03,82.331,83.228,81.932,83.128,265856,0
2017-08-04,83.527,84.374,83.277,83.676,328048,0
2017-08-07,83.726,84.125,82.331,84.075,298673,0
2017-08-08,81.732,81.982,79.54,81.035,400611,0
2017-08-09,80.636,81.134,79.938,80.088,335209,0
2017-08-10,79.39,79.49,77.447,78.792,494426,0
2017-08-11,77.696,79.191,77.696,78.593,379945,0
2017-08-14,79.241,79.639,78.443,78.842,257512,0
2017-08-15,78.842,79.191,78.294,78.294,262338,0
2017-08-16,78.493,78.767,78.144,78.344,260722,0
2017-08-17,78.194,78.194,76.101,76.151,344615,0
2017-08-18,75.902,76.699,75.603,75.802,318864,0
2017-08-21,75.802,76.4,75.403,75.403,268205,0
2017-08-22,75.902,76.799,75.802,76.25,204695,0
2017-08-23,75.652,76.001,74.556,74.755,297445,0
2017-08-24,74.805,75.353,72.463,72.563,378715,0
2017-08-25,72.911,73.509,72.762,73.41,365919,0
2017-08-28,73.46,73.808,72.563,73.111,416051,0
2017-08-29,72.563,73.659,71.915,73.559,311206,0
2017-08-30,73.36,74.008,72.911,73.858,222628,0
2017-08-31,74.207,75.304,73.759,75.154,274735,0
2017-09-01,75.304,75.702,74.855,75.154,143004,0
2017-09-05,75.254,75.553,73.559,73.808,150120,0
2017-09-06,74.207,74.556,73.235,74.257,251585,0
2017-09-07,74.406,74.406,72.911,74.058,135059,0
2017-09-08,74.008,75.403,73.709,75.304,219043,0
2017-09-11,75.951,76.799,75.603,76.549,241710,0
2017-09-12,76.848,77.197,76.3,77.197,104566,0
2017-09-13,77.148,77.746,76.848,77.596,147472,0
2017-09-14,77.546,78.144,76.425,77.397,164200,0
2017-09-15,77.247,77.297,76.101,76.799,454460,0
2017-09-18,77.098,78.094,77.098,77.696,180422,0
2017-09-19,77.845,78.144,77.197,78.045,214582,0
2017-09-20,78.294,79.191,77.546,78.443,178754,0
2017-09-21,78.393,78.692,78.194,78.244,132189,0
2017-09-22,78.294,78.692,78.045,78.493,217637,0
2017-09-25,78.393,78.792,78.094,78.643,228665,0
2017-09-26,79.041,79.041,78.094,78.294,403878,0
2017-09-27,78.742,79.689,78.094,79.44,269285,0
2017-09-28,79.3,80,79,79.8,252533,0
2017-09-29,79.85,80.2,78.9,79,358897,0
2017-10-02,79.15,81.15,78.85,80.8,284281,0
2017-10-03,80.55,80.75,79.7,80.25,242736,0
2017-10-04,79.95,80.65,79.8,80.25,186171,0
2017-10-05,80.4,80.7,79.45,79.65,213344,0
2017-10-06,79,79.9,78.5,78.55,356510,0
2017-10-09,78.95,79.15,78.55,78.8,190362,0
2017-10-10,79.55,79.8,78.4,78.65,155082,0
2017-10-11,78.4,78.9,78.3,78.8,185098,0
2017-10-12,78.6,80.25,78.6,79.9,193542,0
2017-10-13,80.25,80.75,79.7,79.75,177798,0
2017-10-16,80.25,80.35,79.15,79.6,140137,0
2017-10-17,79.75,80.1,78.8,78.8,217642,0
2017-10-18,78.85,79.5,78.625,78.7,206562,0
2017-10-19,78.4,79.3,78.05,79.25,190579,0
2017-10-20,79.95,80.05,79.15,79.9,136561,0
2017-10-23,79.85,79.85,78.7,78.9,134617,0
2017-10-24,79.05,79.55,78.6,78.8,274090,0
2017-10-25,78.75,79.65,78.2,78.85,255407,0
2017-10-26,78.95,81.6,78.8,81.4,301176,0
2017-10-27,81.4,81.5,80.3,81.1,198228,0
2017-10-30,80.825,80.95,80.25,80.3,170214,0
2017-10-31,80.8,81.9,80.62,81.15,283825,0
2017-11-01,81.7,81.85,79.65,79.8,335812,0
2017-11-02,79.7,80.5,79.7,80.2,389192,0
2017-11-03,80.35,81.55,79.25,80.7,348895,0
2017-11-06,78.45,79.75,76,77.45,583180,0
2017-11-07,77.55,77.95,76.2,76.35,301940,0
2017-11-08,76.45,77.8,75.9,77.55,270037,0
2017-11-09,76.9,77.3,76.275,76.95,228478,0
2017-11-10,76.65,77.65,76.35,77.35,342455,0
