Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.564,26.532,25.535,26.298,987199,0
2005-02-28,26.884,26.91,26.298,26.663,692319,0
2005-03-01,25.828,25.828,25.124,25.417,2818327,0
2005-03-02,25.124,25.371,25.064,25.352,1015304,0
2005-03-03,25.535,25.741,25.535,25.594,708668,0
2005-03-04,25.594,25.635,25.388,25.506,570344,0
2005-03-07,25.535,25.582,25.447,25.476,455526,0
2005-03-08,25.741,25.781,25.646,25.682,328783,0
2005-03-09,25.741,25.8,25.289,25.331,653477,0
2005-03-10,25.447,25.506,25.141,25.311,802534,0
2005-03-11,25.305,25.506,25.24,25.423,169159,0
2005-03-14,25.447,25.447,25.083,25.153,357230,0
2005-03-15,24.462,24.848,24.449,24.462,544962,0
2005-03-16,24.831,24.868,24.547,24.715,486188,0
2005-03-17,25.3,25.53,25.183,25.47,915819,0
2005-03-18,25.506,25.682,25.423,25.635,343773,0
2005-03-21,25.24,25.247,24.938,25.007,343773,0
2005-03-22,24.65,24.742,24.186,24.186,668979,0
2005-03-23,23.51,23.775,23.18,23.41,900320,0
2005-03-24,23.726,24.014,23.726,23.945,460293,0
2005-03-28,23.945,23.945,23.803,23.862,234573,0
2005-03-29,23.541,23.662,23.222,23.222,612761,0
2005-03-30,23.481,23.768,23.481,23.541,713440,0
2005-03-31,23.711,24.038,23.675,23.933,480396,0
2005-04-01,24.273,24.443,24.08,24.115,765570,0
2005-04-04,23.775,23.939,23.604,23.611,567616,0
2005-04-05,23.746,23.746,23.416,23.452,407486,0
2005-04-06,23.599,23.715,23.552,23.563,713098,0
2005-04-07,23.568,23.704,23.421,23.481,673237,0
2005-04-08,23.599,23.803,23.599,23.746,400499,0
2005-04-11,23.704,23.711,23.421,23.586,420262,0
2005-04-12,23.657,23.704,23.463,23.622,436956,0
2005-04-13,23.775,23.775,23.446,23.481,844954,0
2005-04-14,23.434,23.657,23.375,23.44,803900,0
2005-04-15,23.363,23.387,22.819,22.894,596579,0
2005-04-18,22.6,22.753,22.377,22.619,430650,0
2005-04-19,22.759,22.959,22.723,22.894,276483,0
2005-04-20,22.952,22.952,22.441,22.493,340879,0
2005-04-21,22.774,22.952,22.653,22.923,540022,0
2005-04-22,23.276,23.381,23.081,23.305,528098,0
2005-04-25,23.363,23.599,23.334,23.534,356889,0
2005-04-26,23.51,23.627,23.481,23.552,251270,0
2005-04-27,23.486,23.534,23.081,23.164,332361,0
2005-04-28,23.152,23.164,22.659,22.729,498284,0
2005-04-29,22.894,23.121,22.682,23.005,367280,0
2005-05-02,22.923,23.217,22.923,23.217,245141,0
2005-05-03,23.217,23.217,22.735,22.774,190796,0
2005-05-04,22.834,23.246,22.828,23.246,403227,0
2005-05-05,23.481,23.534,23.357,23.505,318219,0
2005-05-06,23.351,23.416,23.246,23.327,140371,0
2005-05-09,23.334,23.499,23.334,23.394,233897,0
2005-05-10,23.627,23.627,23.263,23.276,281085,0
2005-05-11,23.128,23.258,23.106,23.239,236960,0
2005-05-12,23.206,23.252,22.819,22.859,424352,0
2005-05-13,22.865,22.923,22.6,22.748,207492,0
2005-05-16,22.612,22.682,22.382,22.571,482270,0
2005-05-17,22.382,22.565,22.313,22.454,767102,0
2005-05-18,22.401,22.525,22.253,22.306,390110,0
2005-05-19,22.454,22.764,22.454,22.717,395898,0
2005-05-20,22.717,22.742,22.541,22.659,141392,0
2005-05-23,22.519,22.659,22.407,22.6,258935,0
2005-05-24,22.717,22.717,22.382,22.541,326228,0
2005-05-25,22.28,22.28,22.101,22.235,406632,0
2005-05-26,21.807,21.955,21.538,21.742,704921,0
2005-05-27,21.838,22.06,21.838,21.955,416003,0
2005-05-31,22.013,22.013,21.72,21.784,539170,0
2005-06-01,20.84,21.003,20.693,21.003,1197923,0
2005-06-02,20.967,21.221,20.926,21.061,807987,0
2005-06-03,21.074,21.074,20.815,20.867,561316,0
2005-06-06,21.067,21.173,21.027,21.151,489255,0
2005-06-07,21.367,21.496,21.285,21.367,525368,0
2005-06-08,21.632,22.013,21.632,21.826,682265,0
2005-06-09,21.885,22.114,21.747,22.114,417534,0
2005-06-10,22.172,22.188,21.932,22.054,200507,0
2005-06-13,22.054,22.054,21.891,21.96,224865,0
2005-06-14,21.661,21.72,21.486,21.72,306807,0
2005-06-15,21.831,21.955,21.732,21.919,260982,0
2005-06-16,21.966,22.126,21.955,22.126,268988,0
2005-06-17,22.218,22.235,22.126,22.218,293519,0
2005-06-20,22.201,22.242,22.019,22.136,359616,0
2005-06-21,22.131,22.131,21.754,21.76,385170,0
2005-06-22,21.747,22.013,21.742,21.955,289600,0
2005-06-23,21.984,22.195,21.984,22.031,332361,0
2005-06-24,22.013,22.101,21.873,21.984,254676,0
2005-06-27,22.248,22.565,22.242,22.529,511229,0
2005-06-28,23.081,23.186,22.824,22.905,811223,0
2005-06-29,22.894,22.912,22.753,22.865,240538,0
2005-06-30,22.894,23.11,22.87,22.905,181596,0
2005-07-01,22.905,23.174,22.905,23.158,239006,0
2005-07-05,23.193,23.316,23.081,23.263,197950,0
2005-07-06,23.421,23.534,23.299,23.421,451605,0
2005-07-07,23.04,23.147,22.787,23.087,406632,0
2005-07-08,23.04,23.246,22.894,23.052,334233,0
2005-07-11,23.046,23.087,22.824,23.04,830305,0
2005-07-12,23.04,23.206,22.994,23.11,325204,0
2005-07-13,23.246,23.246,22.917,23.04,422649,0
2005-07-14,23.011,23.011,22.653,22.682,609695,0
2005-07-15,22.641,22.653,22.483,22.582,430996,0
2005-07-18,22.582,22.678,22.454,22.594,464383,0
2005-07-19,22.634,22.764,22.519,22.748,376312,0
2005-07-20,22.705,22.853,22.647,22.723,484658,0
2005-07-21,23.186,24.161,23.186,23.915,2616461,0
2005-07-22,23.933,24.538,23.933,24.462,1596553,0
2005-07-25,24.597,24.618,24.361,24.58,925357,0
2005-07-26,24.644,24.753,24.547,24.56,495558,0
2005-07-27,24.948,25.165,24.948,25.12,675961,0
2005-07-28,25.124,25.267,24.995,25.26,360124,0
2005-07-29,25.53,25.535,25.402,25.482,412765,0
2005-08-01,25.711,25.912,25.659,25.823,640698,0
2005-08-02,25.893,26.211,25.893,26.187,733711,0
2005-08-03,25.8,25.992,25.436,25.506,813439,0
2005-08-04,25.53,25.816,25.24,25.447,481246,0
2005-08-05,25.652,25.741,25.41,25.535,333208,0
2005-08-08,26.181,26.503,26.133,26.433,447349,0
2005-08-09,26.286,26.37,26.157,26.273,258257,0
2005-08-10,26.945,27.39,26.856,27.26,732861,0
2005-08-11,27.443,27.496,27.213,27.297,485165,0
2005-08-12,27.676,27.707,27.359,27.605,522474,0
2005-08-15,28.177,28.236,27.766,27.872,611909,0
2005-08-16,27.796,27.796,27.186,27.239,640528,0
2005-08-17,27.431,27.554,27.003,27.131,882943,0
2005-08-18,26.704,26.704,25.835,26.146,764206,0
2005-08-19,26.146,26.678,26.146,26.604,567277,0
2005-08-22,26.945,27.18,26.926,27.11,386702,0
2005-08-23,26.621,26.926,26.568,26.663,275801,0
2005-08-24,26.562,26.592,26.27,26.51,478525,0
2005-08-25,26.27,26.503,26.235,26.397,369324,0
2005-08-26,26.357,26.51,26.169,26.338,304081,0
2005-08-29,25.711,26.103,25.67,25.952,479544,0
2005-08-30,25.977,26.552,25.977,26.146,381761,0
2005-08-31,26.064,26.37,25.887,26.293,621106,0
2005-09-01,26.415,26.678,26.386,26.621,475115,0
2005-09-02,26.592,26.592,26.251,26.357,300332,0
2005-09-06,26.503,26.639,26.298,26.633,318390,0
2005-09-07,26.621,26.633,26.41,26.457,230997,0
2005-09-08,26.415,26.468,26.181,26.298,364898,0
2005-09-09,26.298,26.585,26.298,26.522,257063,0
2005-09-12,26.468,26.474,26.239,26.239,255359,0
2005-09-13,26.005,26.075,25.741,25.747,215840,0
2005-09-14,25.447,25.594,25.402,25.447,466088,0
2005-09-15,25.331,25.594,25.27,25.331,610037,0
2005-09-16,25.476,25.535,25.247,25.358,288747,0
2005-09-19,25.535,25.711,25.476,25.524,331850,0
2005-09-20,25.769,25.957,25.677,25.734,301867,0
2005-09-21,25.741,25.805,25.388,25.417,312428,0
2005-09-22,25.447,25.524,24.948,25.007,491470,0
2005-09-23,25.012,25.094,24.877,25.064,282449,0
2005-09-26,25.13,25.406,25.049,25.336,470176,0
2005-09-27,25.141,25.159,24.995,24.995,321116,0
2005-09-28,25.318,25.665,25.3,25.659,532523,0
2005-09-29,26.428,26.884,26.428,26.791,750918,0
2005-09-30,27.003,27.003,26.568,26.568,482440,0
2005-10-03,26.898,27.057,26.763,26.915,322818,0
2005-10-04,26.945,26.951,26.516,26.532,512937,0
2005-10-05,26.344,26.386,25.64,25.694,598452,0
2005-10-06,25.183,25.459,24.868,25.055,684650,0
2005-10-07,25.247,25.665,25.247,25.564,362512,0
2005-10-10,25.858,26.005,25.594,25.652,375119,0
2005-10-11,25.846,26.181,25.812,26.153,324864,0
2005-10-12,25.535,25.711,25.207,25.358,405102,0
2005-10-13,25.365,25.441,24.742,25.331,522133,0
2005-10-14,25.124,25.311,24.772,25.153,374435,0
2005-10-17,25.828,26.103,25.828,26.01,326056,0
2005-10-18,25.776,25.823,25.311,25.371,330655,0
2005-10-19,24.802,25.207,24.547,25.189,768634,0
2005-10-20,24.656,24.891,23.892,24.29,481760,0
2005-10-21,24.42,24.778,24.42,24.508,314132,0
2005-10-24,24.22,24.737,24.197,24.715,338666,0
2005-10-25,24.437,24.677,24.343,24.574,514126,0
2005-10-26,24.003,24.449,23.611,23.691,651263,0
2005-10-27,24.038,24.203,23.668,23.711,349564,0
2005-10-28,23.246,23.452,23.099,23.363,1280035,0
2005-10-31,23.457,23.686,23.234,23.627,673066,0
2005-11-01,24.009,24.348,23.897,24.038,706453,0
2005-11-02,24.796,25.24,24.695,25.178,640528,0
2005-11-03,25.336,25.53,25.24,25.371,368474,0
2005-11-04,25.577,25.61,25.26,25.557,771704,0
2005-11-07,25.682,25.704,25.212,25.27,517192,0
2005-11-08,25.652,26.064,25.582,26.064,408847,0
2005-11-09,26.181,26.51,25.905,26.235,554841,0
2005-11-10,26.235,26.235,25.665,25.957,753644,0
2005-11-11,25.682,26.017,25.682,26.005,206637,0
2005-11-14,26.017,26.088,25.918,26.069,248375,0
2005-11-15,26.27,26.616,26.181,26.258,433208,0
2005-11-16,26.532,26.967,26.532,26.967,524518,0
2005-11-17,27.098,27.191,26.78,26.973,538998,0
2005-11-18,27.003,27.167,26.791,27.156,243947,0
2005-11-21,27.032,27.32,27.032,27.284,220437,0
2005-11-22,27.084,27.32,26.826,27.29,539510,0
2005-11-23,27.256,27.443,27.02,27.313,248204,0
2005-11-25,27.18,27.277,27.05,27.232,196416,0
2005-11-28,26.957,26.996,26.433,26.48,379375,0
2005-11-29,26.474,26.639,26.415,26.428,573748,0
2005-11-30,26.27,26.562,26.245,26.433,262512,0
2005-12-01,26.65,27.213,26.65,27.15,352291,0
2005-12-02,26.938,26.945,26.743,26.84,206129,0
2005-12-05,26.945,27.396,26.945,27.161,169844,0
2005-12-06,27.032,27.251,27.01,27.091,127421,0
2005-12-07,28.384,28.463,27.937,28.236,806111,0
2005-12-08,28.177,28.371,28.082,28.352,307829,0
2005-12-09,28.412,28.412,28.117,28.265,197950,0
2005-12-12,28.619,28.823,28.529,28.792,227592,0
2005-12-13,28.587,28.798,28.419,28.499,256379,0
2005-12-14,28.33,28.378,28.2,28.312,207492,0
2005-12-15,28.412,28.47,28.152,28.265,211236,0
2005-12-16,28.117,28.177,27.836,27.919,97100,0
2005-12-19,29.029,29.174,28.999,29.05,488745,0
2005-12-20,29.057,29.165,29.029,29.035,253827,0
2005-12-21,28.911,29.115,28.852,28.922,131000,0
2005-12-22,28.922,29.174,28.922,29.104,215840,0
2005-12-23,29.234,29.279,29.093,29.216,128787,0
2005-12-27,29.234,29.262,28.476,28.612,247693,0
2005-12-28,29.292,29.563,29.234,29.563,313619,0
2005-12-29,29.468,29.966,29.468,29.691,228611,0
2005-12-30,29.322,29.338,29.035,29.115,221971,0
2006-01-03,29.174,29.597,29.075,29.52,800492,0
2006-01-04,29.731,30.232,29.731,30.201,444453,0
2006-01-05,30.455,30.455,30.12,30.22,373420,0
2006-01-06,30.525,30.866,30.519,30.789,335427,0
2006-01-09,30.888,31.175,30.853,31.148,379718,0
2006-01-10,30.848,30.895,30.624,30.702,274778,0
2006-01-11,30.936,31.263,30.819,31.219,176145,0
2006-01-12,31.434,31.639,30.999,31.006,263365,0
2006-01-13,31.881,32.397,31.875,32.374,370010,0
2006-01-17,31.346,31.464,30.883,31.305,622983,0
2006-01-18,31.698,31.816,31.123,31.213,495389,0
2006-01-19,32.885,33.508,32.79,33.43,711226,0
2006-01-20,34.487,34.487,33.548,33.63,613951,0
2006-01-23,33.63,34.023,33.262,34.023,398285,0
2006-01-24,33.87,34.077,33.412,33.695,262856,0
2006-01-25,33.648,33.924,33.095,33.43,262512,0
2006-01-26,33.9,34.071,33.711,34.071,275801,0
2006-01-27,35.279,35.645,35.279,35.568,501519,0
2006-01-30,35.867,36.455,35.814,36.455,513618,0
2006-01-31,36.248,36.248,35.955,36.242,357912,0
2006-02-01,37.469,37.886,37.268,37.41,690785,0
2006-02-02,36.101,36.424,34.998,35.269,860113,0
2006-02-03,34.393,34.487,34.082,34.393,564040,0
2006-02-06,35.514,36.166,35.514,36.09,440364,0
2006-02-07,35.808,35.808,34.692,34.863,255700,0
2006-02-08,34.927,35.391,34.541,35.384,343261,0
2006-02-09,34.37,34.952,34.104,34.194,388573,0
2006-02-10,34.781,34.781,33.977,34.44,303060,0
2006-02-13,34.822,35.327,34.816,34.98,467790,0
2006-02-14,35.22,35.796,35.028,35.603,325546,0
2006-02-15,35.955,36.54,35.837,36.038,376822,0
2006-02-16,35.367,35.884,35.356,35.878,269501,0
2006-02-17,35.737,35.979,35.69,35.779,400840,0
2006-02-21,36.277,36.812,36.261,36.284,811565,0
2006-02-22,36.412,36.412,36,36.19,440364,0
2006-02-23,35.985,36.277,35.808,35.901,254337,0
2006-02-24,35.543,35.731,35.468,35.503,426566,0
2006-02-27,35.884,35.921,35.073,35.134,453481,0
2006-02-28,35.134,35.134,34.487,34.822,569662,0
2006-03-01,35.134,35.532,35.073,35.473,597089,0
2006-03-02,34.809,35.25,34.692,35.25,402547,0
2006-03-03,35.309,35.69,35.25,35.45,243776,0
2006-03-06,35.596,35.596,35.073,35.073,232703,0
2006-03-07,34.351,34.562,33.677,33.83,309191,0
2006-03-08,32.431,33.044,32.397,32.832,580225,0
2006-03-09,32.837,33.008,32.584,32.584,269158,0
2006-03-10,32.521,32.784,31.904,32.597,298969,0
2006-03-13,33.224,33.36,32.968,33.262,176656,0
2006-03-14,33.607,34.046,33.353,34.041,184495,0
2006-03-15,34.399,34.622,34.17,34.47,195226,0
2006-03-16,33.957,34.477,33.957,34.271,173761,0
2006-03-17,34.271,34.503,34.175,34.281,120610,0
2006-03-20,34.927,35.104,34.346,34.383,265922,0
2006-03-21,35.134,35.191,34.88,35.134,681584,0
2006-03-22,35.203,35.655,35.169,35.443,243264,0
2006-03-23,36.248,36.482,36.136,36.396,543598,0
2006-03-24,36.131,36.336,36.09,36.178,229978,0
2006-03-27,35.532,35.69,35.279,35.321,376312,0
2006-03-28,34.399,34.405,33.624,33.812,985324,0
2006-03-29,33.877,34.341,33.877,34.245,381933,0
2006-03-30,34.517,34.957,34.241,34.317,224865,0
2006-03-31,33.929,34.351,33.83,34.258,324011,0
2006-04-03,35.016,35.672,34.963,35.438,509696,0
2006-04-04,35.438,35.79,35.279,35.484,280402,0
2006-04-05,35.484,35.574,35.25,35.456,669829,0
2006-04-06,36.248,36.306,35.814,36.154,463194,0
2006-04-07,36.07,36.09,35.58,35.626,396412,0
2006-04-10,36.013,36.214,35.991,36.126,399479,0
2006-04-11,36.044,36.16,35.22,35.269,360980,0
2006-04-12,35.574,35.632,35.239,35.397,337131,0
2006-04-13,35.35,35.391,35.169,35.279,333891,0
2006-04-17,35.514,36.565,35.514,36.475,629966,0
2006-04-18,36.876,38.061,36.87,38.014,591806,0
2006-04-19,38.244,39.453,38.034,39.323,1033704,0
2006-04-20,40.152,40.2,39.089,39.417,512763,0
2006-04-21,41.179,42.241,41.092,42.229,879193,0
2006-04-24,41.033,41.049,39.858,39.994,763353,0
2006-04-25,38.742,39.413,38.361,38.361,644275,0
2006-04-26,38.421,39.281,38.215,38.286,538488,0
2006-04-27,37.469,37.547,36.806,37.275,680904,0
2006-04-28,37.332,38.01,37.305,37.745,439682,0
2006-05-01,37.862,38.297,37.64,37.687,370859,0
2006-05-02,38.389,38.968,38.315,38.968,333383,0
2006-05-03,39.33,39.476,38.614,38.861,375459,0
2006-05-04,38.919,39.618,38.919,39.508,350927,0
2006-05-05,39.618,40.033,39.595,40.033,197611,0
2006-05-08,41.086,41.086,39.799,39.974,768463,0
2006-05-09,40.005,40.557,39.941,40.269,367621,0
2006-05-10,39.799,39.858,39.33,39.811,346669,0
2006-05-11,39.565,39.634,38.766,38.814,424011,0
2006-05-12,39.922,40.503,39.624,39.634,461488,0
2006-05-15,37.979,39.33,36.455,37.862,948357,0
2006-05-16,37.189,37.85,37.099,37.51,382273,0
2006-05-17,37.567,37.745,36.172,36.341,436276,0
2006-05-18,36.455,36.583,35.632,35.639,474605,0
2006-05-19,36.09,36.613,35.279,36.482,481246,0
2006-05-22,34.258,34.341,33.52,33.842,810713,0
2006-05-23,35.955,37.381,35.948,36.8,833709,0
2006-05-24,35.514,35.737,33.957,34.851,1000654,0
2006-05-25,34.575,35.45,34.575,35.309,760118,0
2006-05-26,34.751,35.285,34.634,35.245,791462,0
2006-05-30,35.191,35.191,34.216,34.312,430143,0
2006-05-31,34.634,35.456,34.517,35.456,375288,0
2006-06-01,33.46,34.117,33.301,34.104,793336,0
2006-06-02,33.078,33.389,32.931,33.208,1060280,0
2006-06-05,33.87,33.895,32.837,32.915,509696,0
2006-06-06,32.915,32.915,32.915,32.915,512,0
2006-06-07,32.287,32.333,31.33,31.434,902192,0
2006-06-08,30.525,30.976,29.468,30.918,778001,0
2006-06-09,29.938,30.272,29.492,29.498,612933,0
2006-06-12,29.351,29.563,28.619,28.651,739506,0
2006-06-13,28.177,28.558,27.683,27.825,729622,0
2006-06-14,28.352,29.322,28.352,29.198,795550,0
2006-06-15,29.88,30.877,29.88,30.877,851254,0
2006-06-16,31.515,31.67,30.448,31.143,709865,0
2006-06-19,31.023,31.035,29.985,30.12,498284,0
2006-06-20,30.103,30.606,29.95,30.26,436614,0
2006-06-21,30.83,31.735,30.83,31.464,474264,0
2006-06-22,31.364,31.441,30.835,31.088,396243,0
2006-06-23,31.311,31.758,31.288,31.694,438831,0
2006-06-26,31.552,31.745,31.316,31.639,608332,0
2006-06-27,31.683,31.869,31.336,31.353,444114,0
2006-06-28,31.921,32.339,31.887,32.339,372735,0
2006-06-29,32.55,33.494,32.481,33.494,427246,0
2006-06-30,33.711,33.866,33.443,33.602,399819,0
2006-07-03,33.389,33.882,33.318,33.835,241389,0
2006-07-05,33.197,33.52,32.697,33.078,462168,0
2006-07-06,33.344,33.87,33.301,33.641,272907,0
2006-07-07,33.624,33.842,32.885,32.919,236451,0
2006-07-10,33.056,33.47,33.056,33.29,181257,0
2006-07-11,33.35,33.648,33.019,33.607,187388,0
2006-07-12,33.313,33.43,32.902,32.902,206297,0
2006-07-13,32.755,32.973,32.181,32.297,345820,0
2006-07-14,32.873,32.873,32.051,32.531,347692,0
2006-07-17,31.846,31.998,31.194,31.213,327591,0
2006-07-18,31.529,32.051,31.441,31.593,342069,0
2006-07-19,31.405,32.133,31.346,32.028,579714,0
2006-07-20,32.109,32.333,31.41,31.41,259957,0
2006-07-21,32.316,32.343,31.587,31.875,426221,0
2006-07-24,32.287,32.973,32.233,32.961,420092,0
2006-07-25,32.721,33.056,32.397,32.861,234407,0
2006-07-26,32.716,33.109,32.49,32.837,410895,0
2006-07-27,33.078,33.262,32.496,32.644,358592,0
2006-07-28,32.961,33.46,32.856,33.43,314643,0
2006-07-31,34.399,34.575,33.578,33.764,419070,0
2006-08-01,32.873,32.984,32.521,32.657,319242,0
2006-08-02,32.908,33.337,32.837,32.949,317027,0
2006-08-03,32.815,33.102,32.702,32.856,210214,0
2006-08-04,33.344,33.437,32.608,32.804,315324,0
2006-08-07,32.99,33.513,32.902,33.109,373420,0
2006-08-08,33.136,33.255,32.667,32.726,370690,0
2006-08-09,33.403,33.964,33.255,33.344,403909,0
2006-08-10,33.842,34.046,33.583,33.877,490616,0
2006-08-11,34.405,34.482,34.137,34.288,313619,0
2006-08-14,34.629,34.776,34.517,34.638,522305,0
2006-08-15,35.073,35.327,34.692,35.272,501693,0
2006-08-16,35.327,35.45,34.787,35.033,465577,0
2006-08-17,34.781,34.804,34.251,34.629,403227,0
2006-08-18,34.622,35.021,34.451,34.998,510381,0
2006-08-21,34.664,34.863,34.497,34.692,247184,0
2006-08-22,34.809,35.073,34.593,34.927,274607,0
2006-08-23,34.751,34.923,34.281,34.517,355528,0
2006-08-24,34.428,34.487,34.175,34.341,235939,0
2006-08-25,34.163,34.557,34.065,34.088,429801,0
2006-08-28,34.104,34.446,34.104,34.153,175975,0
2006-08-29,34.611,34.733,34.399,34.581,408847,0
2006-08-30,34.763,34.809,34.341,34.68,498623,0
2006-08-31,34.634,34.923,34.634,34.68,344965,0
2006-09-01,35.298,35.796,35.285,35.796,707476,0
2006-09-05,36.601,36.906,36.417,36.887,730986,0
2006-09-06,36.396,36.47,35.896,35.926,522645,0
2006-09-07,35.926,36.299,35.709,36.154,418897,0
2006-09-08,36.101,36.131,35.667,35.726,291816,0
2006-09-11,35.25,35.304,34.781,35.069,615997,0
2006-09-12,35.867,36.299,35.75,36.066,896739,0
2006-09-13,36.306,37.017,36.266,36.795,436444,0
2006-09-14,36.277,36.347,35.82,35.997,420092,0
2006-09-15,35.926,36.172,35.82,36.172,264050,0
2006-09-18,36.396,36.87,36.207,36.601,373584,0
2006-09-19,36.982,37.017,36.361,36.706,568813,0
2006-09-20,36.706,37.218,36.648,36.682,552625,0
2006-09-21,37.071,37.363,36.894,37.053,363365,0
2006-09-22,37.128,37.205,36.66,36.859,345645,0
2006-09-25,36.424,36.864,35.85,36.842,535761,0
2006-09-26,35.979,36.553,35.855,36.295,493517,0
2006-09-27,36.384,36.589,36.044,36.488,334062,0
2006-09-28,36.306,36.507,36.2,36.2,446154,0
2006-09-29,36.336,36.665,36.126,36.347,247351,0
2006-10-02,36.19,36.442,36.083,36.248,383808,0
2006-10-03,36.12,36.142,35.697,35.824,572390,0
2006-10-04,35.367,35.824,34.839,35.824,691298,0
2006-10-05,35.867,36.061,35.596,35.926,336445,0
2006-10-06,35.808,36.178,35.667,36.083,343432,0
2006-10-09,35.985,36.044,35.468,35.596,347862,0
2006-10-10,35.596,35.867,35.556,35.802,514466,0
2006-10-11,36.083,36.341,35.926,36.061,472559,0
2006-10-12,36.835,37.498,36.777,37.405,949891,0
2006-10-13,37.332,37.673,37.189,37.399,401524,0
2006-10-16,37.628,37.979,37.604,37.904,419411,0
2006-10-17,37.95,37.95,37.259,37.51,381248,0
2006-10-18,37.875,38.156,37.723,37.944,752964,0
2006-10-19,38.244,38.48,38.175,38.333,487555,0
2006-10-20,38.919,39.013,38.678,38.814,681075,0
2006-10-23,38.51,39.076,38.51,38.99,490278,0
2006-10-24,39.71,40.174,39.512,40.135,627072,0
2006-10-25,40.141,40.635,40.059,40.345,451778,0
2006-10-26,40.094,40.257,39.453,39.906,353825,0
2006-10-27,38.742,39.308,38.627,39.006,770509,0
2006-10-30,39.013,39.267,38.79,39.13,712249,0
2006-10-31,40.622,40.856,40.269,40.72,1156530,0
2006-11-01,40.681,40.78,40.37,40.534,522814,0
2006-11-02,40.364,40.896,40.357,40.716,447008,0
2006-11-03,40.946,41.197,40.798,40.887,638144,0
2006-11-06,42.265,42.852,42.177,42.852,1051934,0
2006-11-07,42.43,42.613,42.272,42.411,372393,0
2006-11-08,42.319,43.07,42.299,42.963,330485,0
2006-11-09,43.437,43.843,43.268,43.556,405611,0
2006-11-10,43.147,43.363,42.852,42.969,458250,0
2006-11-13,42.969,43.38,42.859,43.281,355528,0
2006-11-14,43.147,43.298,43.012,43.233,515321,0
2006-11-15,43.147,43.433,43.064,43.246,264901,0
2006-11-16,42.969,43.233,42.236,42.342,368302,0
2006-11-17,43.444,43.686,43.304,43.639,770169,0
2006-11-20,44.443,44.678,44.32,44.508,712760,0
2006-11-21,45.23,45.728,45.119,45.665,539337,0
2006-11-22,47.431,47.606,47.021,47.483,694875,0
2006-11-24,46.931,46.931,46.492,46.58,388066,0
2006-11-27,46.132,46.339,45.388,45.517,617531,0
2006-11-28,44.026,44.026,41.092,43.88,1136937,0
2006-11-29,44.789,45.898,44.789,45.898,780732,0
2006-11-30,46.639,46.874,46.11,46.874,677839,0
2006-12-01,47.195,47.725,46.649,47.547,606799,0
2006-12-04,47.224,47.385,46.815,47.385,474435,0
2006-12-05,49.045,49.725,48.958,49.486,768463,0
2006-12-06,49.184,49.332,48.799,48.804,441557,0
2006-12-07,48.657,48.992,48.433,48.446,405950,0
2006-12-08,47.784,47.87,47.255,47.302,888223,0
2006-12-11,47.83,48.388,47.577,48.136,433889,0
2006-12-12,48.142,48.359,47.849,47.989,231340,0
2006-12-13,48.81,49.164,48.738,49.069,441896,0
2006-12-14,49.132,49.661,49.085,49.615,270350,0
2006-12-15,50.012,50.297,49.898,50.226,266262,0
2006-12-18,50.677,51.323,50.006,50.308,542407,0
2006-12-19,50.302,51.317,50.131,51.317,399479,0
2006-12-20,51.657,51.768,51.27,51.407,327931,0
2006-12-21,51.412,51.412,50.131,50.853,226741,0
2006-12-22,50.719,50.73,50.343,50.577,290283,0
2006-12-26,51.275,53.419,51.111,53.289,594705,0
2006-12-27,53.219,53.328,52.032,53.314,663186,0
2006-12-28,53.859,54.445,53.66,53.817,587208,0
2006-12-29,54.183,54.575,54.007,54.382,341219,0
2007-01-03,56.06,56.06,53.125,53.301,1284977,0
2007-01-04,53.859,54.539,53.125,54.135,1344088,0
2007-01-05,54.588,54.65,52.854,53.389,1565378,0
2007-01-08,53.73,54.177,52.825,54.142,753644,0
2007-01-09,53.271,53.829,52.596,52.632,2060426,0
2007-01-10,51.052,51.071,49.427,49.904,2515950,0
2007-01-11,49.538,50.804,48.517,49.403,1201332,0
2007-01-12,48.838,49.71,48.429,49.486,1308144,0
2007-01-16,49.145,49.31,48.541,48.945,730135,0
2007-01-17,47.547,48.346,47.399,48.041,961816,0
2007-01-18,48.504,48.545,47.273,47.502,714802,0
2007-01-19,48.593,49.937,48.593,49.837,951252,0
2007-01-22,51.052,51.071,50.043,50.308,918718,0
2007-01-23,50.6,51.521,50.544,51.246,571368,0
2007-01-24,51.052,51.482,50.501,51.482,563358,0
2007-01-25,50.308,50.395,49.126,49.221,948357,0
2007-01-26,49.427,49.686,48.545,49.292,672384,0
2007-01-29,49.297,49.297,48.412,48.634,405611,0
2007-01-30,49.602,50.471,49.456,50.343,634227,0
2007-01-31,48.985,49.351,48.699,49.105,1005597,0
2007-02-01,48.692,49.303,48.61,48.945,542746,0
2007-02-02,48.488,48.558,48.136,48.517,638482,0
2007-02-05,48.657,48.77,48.283,48.44,313280,0
2007-02-06,48.283,48.599,47.995,48.429,512252,0
2007-02-07,48.692,48.922,48.299,48.446,361319,0
2007-02-08,49.281,49.281,48.446,49.145,378696,0
2007-02-09,49.357,49.479,48.211,48.417,417198,0
2007-02-12,48.488,48.722,48.217,48.27,458080,0
2007-02-13,48.077,48.604,48.077,48.599,426991,0
2007-02-14,48.012,48.604,48.012,48.429,428139,0
2007-02-15,48.488,48.657,48.398,48.564,351438,0
2007-02-16,48.57,48.692,48.306,48.692,180403,0
2007-02-20,48.692,48.692,48.136,48.37,250760,0
2007-02-21,49.368,49.898,48.999,49.751,595214,0
2007-02-22,50.825,50.994,50.401,50.641,628775,0
2007-02-23,50.777,50.853,50.006,50.097,373756,0
2007-02-26,50.804,50.894,50.184,50.277,391557,0
2007-02-27,47.547,48.136,46.174,46.521,1836922,0
2007-02-28,46.961,47.126,46.064,46.756,761650,0
2007-03-01,45.493,45.612,44.261,45.378,1668273,0
2007-03-02,45.165,45.319,44.443,44.642,931321,0
2007-03-05,43.027,43.246,42.229,42.806,1526879,0
2007-03-06,44.026,44.66,43.633,44.307,931836,0
2007-03-07,44.026,44.76,43.944,44.145,550412,0
2007-03-08,45.378,45.788,45.131,45.466,745468,0
2007-03-09,46.199,46.416,45.822,46.052,708840,0
2007-03-12,46.052,46.597,46.022,46.299,407827,0
2007-03-13,45.493,45.999,44.685,44.685,684138,0
2007-03-14,44.693,45.093,43.88,45.093,687037,0
2007-03-15,44.642,45.28,44.472,44.972,564210,0
2007-03-16,44.439,44.678,44.109,44.244,619577,0
2007-03-19,44.209,44.876,44.026,44.642,870507,0
2007-03-20,44.731,45.301,44.642,45.201,585675,0
2007-03-21,45.553,46.756,45.553,46.685,912071,0
2007-03-22,47.283,47.695,47.084,47.45,1033195,0
2007-03-23,48.142,49.591,48.142,48.833,1317172,0
2007-03-26,49.498,49.725,48.61,49.456,884816,0
2007-03-27,50.249,50.249,49.31,49.433,536785,0
2007-03-28,49.543,49.563,48.652,48.87,525881,0
2007-03-29,50.765,50.765,49.656,50.613,812756,0
2007-03-30,49.778,50.043,49.32,49.591,519407,0
2007-04-02,50.043,50.6,49.937,50.353,357403,0
2007-04-03,50.405,51.071,50.196,50.871,408677,0
2007-04-04,51.569,51.758,51.365,51.517,396072,0
2007-04-05,51.598,51.974,51.418,51.699,229466,0
2007-04-09,51.817,52.286,51.817,52.023,361829,0
2007-04-10,53.894,54.317,53.049,53.248,1160790,0
2007-04-11,55.297,55.415,54.774,55.038,1263170,0
2007-04-12,54.857,55.637,54.445,55.484,465405,0
2007-04-13,53.758,54.177,53.471,53.859,769315,0
2007-04-16,54.299,54.551,53.865,54.382,588061,0
2007-04-17,53.066,53.359,52.25,52.783,1412007,0
2007-04-18,52.783,53.295,52.761,53.008,661824,0
2007-04-19,50.831,51.293,50.513,51.024,1268963,0
2007-04-20,52.362,53.066,51.822,52.479,824000,0
2007-04-23,52.486,52.486,51.806,51.915,370010,0
2007-04-24,52.198,52.391,51.633,52.061,303399,0
2007-04-25,51.963,52.809,51.963,52.421,391985,0
2007-04-26,52.662,52.809,52.372,52.455,382782,0
2007-04-27,52.455,52.62,52.08,52.398,354249,0
2007-04-30,51.827,51.827,51.082,51.193,495558,0
2007-05-01,51.224,51.534,50.789,51.246,449054,0
2007-05-02,51.336,52.302,51.336,52.097,479033,0
2007-05-03,52.479,53.477,52.391,52.896,800023,0
2007-05-04,53.212,53.359,52.52,52.825,418984,0
2007-05-07,53.328,53.917,53.328,53.549,508505,0
2007-05-08,53.982,54.451,53.641,54.303,711053,0
2007-05-09,54.592,55.133,54.361,55.062,661228,0
2007-05-10,55.179,55.415,54.257,54.299,1016157,0
2007-05-11,55.778,59.459,55.766,58.703,3967192,0
2007-05-14,60.228,60.978,59.506,60.163,1818521,0
2007-05-15,60.115,60.99,60.022,60.111,806263,0
2007-05-16,61.041,62.212,60.767,62.007,1219048,0
2007-05-17,61.883,62.16,61.343,61.602,897254,0
2007-05-18,61.014,61.374,60.493,60.756,1589299,0
2007-05-21,60.873,62.2,60.873,61.609,828428,0
2007-05-22,61.055,61.461,60.597,60.839,774257,0
2007-05-23,60.779,61.374,60.14,60.234,961302,0
2007-05-24,60.282,60.656,58.601,58.877,1324413,0
2007-05-25,59.717,60.206,59.582,59.994,768959,0
2007-05-29,60.286,61.048,59.746,60.286,806451,0
2007-05-30,59.288,61.12,58.994,60.692,1073908,0
2007-05-31,65.071,65.336,64.179,64.454,1697152,0
2007-06-01,64.719,65.14,64.185,64.76,728774,0
2007-06-04,64.278,64.777,64.259,64.631,655010,0
2007-06-05,65.453,66.161,65.286,65.811,1232336,0
2007-06-06,65.545,65.545,64.089,64.225,1161979,0
2007-06-07,64.484,65.217,62.987,63.638,856026,0
2007-06-08,63.269,64.255,62.922,64.219,569662,0
2007-06-11,63.632,64.971,63.403,64.506,687631,0
2007-06-12,63.622,63.75,62.761,62.876,789758,0
2007-06-13,63.134,64.232,63.034,64.054,602368,0
2007-06-14,64.201,65.159,64.161,64.8,752621,0
2007-06-15,65.357,66.467,65.336,66.467,768463,0
2007-06-18,66.92,66.92,66.073,66.333,498112,0
2007-06-19,66.333,67.36,66.173,66.708,920761,0
2007-06-20,67.213,67.5,65.998,66.186,632863,0
2007-06-21,68.98,69.244,68.363,68.939,909347,0
2007-06-22,68.259,68.341,67.119,67.354,833199,0
2007-06-25,65.545,66.285,64.878,65.757,977657,0
2007-06-26,66.737,66.737,65.623,65.746,798959,0
2007-06-27,65.605,66.801,65.165,66.801,589082,0
2007-06-28,65.846,66.761,65.757,66.214,1176290,0
2007-06-29,65.665,67.913,65.212,65.534,960622,0
2007-07-02,66.527,66.661,66.128,66.455,822809,0
2007-07-03,67.213,68.164,67.037,68.164,676814,0
2007-07-05,67.653,67.752,66.52,67.09,881241,0
2007-07-06,67.39,68.211,67.39,68.188,841545,0
2007-07-09,67.728,68.334,67.553,68.081,450415,0
2007-07-10,67.714,67.913,67.213,67.372,512252,0
2007-07-11,66.849,67.507,66.626,67.206,491128,0
2007-07-12,67.4,68.259,67.026,68.247,780899,0
2007-07-13,67.795,67.806,67.259,67.54,599304,0
2007-07-16,66.333,66.92,65.611,66.298,754495,0
2007-07-17,65.885,67.014,64.772,65.13,1105253,0
2007-07-18,62.812,63.984,62.107,63.046,1603708,0
2007-07-19,62.223,62.998,62.107,62.812,769315,0
2007-07-20,62.305,62.435,61.126,61.49,1282930,0
2007-07-23,62.429,63.005,62.369,62.909,1065559,0
2007-07-24,62.007,62.007,60.74,60.88,1033021,0
2007-07-25,62.663,62.716,61.784,62.275,1747145,0
2007-07-26,62.51,62.546,58.865,60.44,1947308,0
2007-07-27,61.609,61.72,60.029,60.31,1456862,0
2007-07-30,61.461,62.336,60.675,61.942,978509,0
2007-07-31,62.165,62.957,61.595,61.619,974251,0
2007-08-01,60.903,61.138,59.674,60.767,1403712,0
2007-08-02,60.375,60.861,59.994,60.487,1037961,0
2007-08-03,60.115,60.221,58.396,58.643,1074932,0
2007-08-06,58.537,58.741,57.069,58.737,1652087,0
2007-08-07,57.874,59.258,57.675,58.784,1043531,0
2007-08-08,59.418,59.846,58.696,59.294,1425347,0
2007-08-09,57.815,58.15,56.547,56.958,1735219,0
2007-08-10,56.165,56.865,54.516,56.753,1781557,0
2007-08-13,57.058,57.398,56.142,56.365,834050,0
2007-08-14,56.882,57.164,55.349,55.678,863689,0
2007-08-15,54.827,55.314,53.335,53.436,1195710,0
2007-08-16,52.832,53.066,49.996,52.832,2107954,0
2007-08-17,52.832,55.284,52.648,54.85,1807449,0
2007-08-20,55.537,55.649,54.503,54.898,1223305,0
2007-08-21,56.089,56.331,55.63,55.909,718381,0
2007-08-22,58.202,59.276,57.821,59.036,1152610,0
2007-08-23,60.403,61.048,59.329,60.392,887028,0
2007-08-24,61.048,63.051,61.048,62.629,927575,0
2007-08-27,63.104,65.4,63.104,64.86,1494339,0
2007-08-28,63.398,63.398,59.922,60.256,1445617,0
2007-08-29,62.711,64.772,62.582,64.506,1792287,0
2007-08-30,63.134,63.955,62.735,63.422,842228,0
2007-08-31,64.706,65.094,64.278,64.66,821615,0
2007-09-04,63.984,65.346,63.984,64.989,592490,0
2007-09-05,63.251,63.333,62.535,62.864,804579,0
2007-09-06,63.926,64.29,63.161,64.08,587719,0
2007-09-07,63.451,63.451,61.609,62.402,615997,0
2007-09-10,62.523,63.075,61.602,62.752,740186,0
2007-09-11,62.369,63.027,62.223,62.934,780218,0
2007-09-12,61.929,63.011,61.72,62.694,527925,0
2007-09-13,62.694,63.527,62.354,62.991,558416,0
2007-09-14,62.406,62.663,62.124,62.635,505439,0
2007-09-17,62.289,62.466,61.126,62.107,769484,0
2007-09-18,62.311,64.074,61.502,63.778,789928,0
2007-09-19,64.866,66.651,64.085,64.912,1015476,0
2007-09-20,66.626,66.626,63.707,64.372,1025699,0
2007-09-21,67.095,68.429,66.761,67.934,1693382,0
2007-09-24,71.323,71.323,70.013,70.611,1068627,0
2007-09-25,70.136,70.408,69.209,70.238,623324,0
2007-09-26,70.43,70.8,69.437,70.788,759093,0
2007-09-27,71.03,73.319,71.03,73.319,1010876,0
2007-09-28,73.377,74.252,71.739,72.267,845464,0
2007-10-01,72.267,74.774,72.267,74.552,789758,0
2007-10-02,75.144,75.583,73.53,74.745,792995,0
2007-10-03,71.316,71.638,69.209,69.379,1333866,0
2007-10-04,69.266,70.663,68.328,70.284,762161,0
2007-10-05,72.996,74.885,72.807,74.439,1408992,0
2007-10-08,71.968,72.597,71.229,71.703,712760,0
2007-10-09,74.962,76.317,74.739,76.317,1110703,0
2007-10-10,76.317,77.194,75.73,76.881,630480,0
2007-10-11,85.118,87.329,79.835,82.582,3570778,0
2007-10-12,85.775,87.881,85.434,87.433,1674062,0
2007-10-15,97.423,98.744,93.197,97.194,3247958,0
2007-10-16,92.629,92.749,89.232,90.362,2436224,0
2007-10-17,96.134,105.02,95.885,104.99,5032238,0
2007-10-18,93.616,97.81,92.767,96.755,3586620,0
2007-10-19,95.569,95.569,90.549,90.828,2386823,0
2007-10-22,87.467,88.64,86.059,88.383,2175923,0
2007-10-23,90.424,92.042,89.822,91.897,887709,0
2007-10-24,89.652,90.128,87.639,89.734,1128933,0
2007-10-25,88.224,89.455,86.759,88.338,1020928,0
2007-10-26,88.198,89.083,87.284,88.347,870847,0
2007-10-29,88.464,89.636,88.285,88.888,980043,0
2007-10-30,89.101,89.814,87.502,88.127,703729,0
2007-10-31,88.737,99.216,88.41,97.386,5115541,0
2007-11-01,94.927,95.694,92.134,93.503,1716309,0
2007-11-02,95.684,95.684,91.002,93.233,1003890,0
2007-11-05,84.517,85.012,81.266,82.54,2725431,0
2007-11-06,82.781,85.069,82.704,85.069,1198284,0
2007-11-07,82.768,85.048,82.768,83.092,1619158,0
2007-11-08,79.835,80.41,75.179,77.41,2078805,0
2007-11-09,80.127,82.26,79.335,79.993,1775852,0
2007-11-12,76.313,76.899,73.336,73.412,1734594,0
2007-11-13,78.953,81.934,78.953,81.819,1556762,0
2007-11-14,88.693,88.693,84.758,85.568,1718231,0
2007-11-15,84.424,84.424,81.319,82.36,1142636,0
2007-11-16,81.401,82.768,79.616,81.243,982379,0
2007-11-19,78.196,79.539,75.555,76.259,1080043,0
2007-11-20,78.971,82.768,78.971,82.575,1390431,0
2007-11-21,77.485,78.067,75.912,75.912,1509836,0
2007-11-23,78.196,79.658,77.967,78.949,498515,0
2007-11-26,83.239,84.483,80.703,80.714,1479614,0
2007-11-27,82.189,84.102,80.022,82.375,1297004,0
2007-11-28,83.643,87.329,83.327,87.329,1477680,0
2007-11-29,88.036,89.526,87.216,88.445,860389,0
2007-11-30,89.409,90.818,88.321,89.742,930088,0
2007-12-03,87.571,87.872,86.428,87.007,543019,0
2007-12-04,87.007,87.985,86.793,87.146,458243,0
2007-12-05,91.047,93.466,91.047,93.466,1065346,0
2007-12-06,94.541,98.155,94.4,97.928,1123922,0
2007-12-07,95.484,95.484,93.326,93.834,765885,0
2007-12-10,93.28,93.28,91.256,92.099,734599,0
2007-12-11,93.73,94.918,90.424,90.549,873085,0
2007-12-12,92.759,93.624,89.526,91.221,895746,0
2007-12-13,87.931,87.931,84.529,85.828,1325024,0
2007-12-14,83.815,85.112,82.768,83.356,832579,0
2007-12-17,80.421,80.961,78.367,78.396,1141069,0
2007-12-18,82.945,84.149,81.061,83.193,1122239,0
2007-12-19,84.195,84.901,82.768,83.573,860487,0
2007-12-20,85.88,85.88,83.972,85.351,670616,0
2007-12-21,87.787,88.605,86.879,88.596,861272,0
2007-12-24,90.119,90.692,89.814,90.692,332774,0
2007-12-26,90.683,91.576,90.155,91.358,361839,0
2007-12-27,91.576,91.576,89.057,89.563,504348,0
2007-12-28,88.923,89.162,87.216,87.51,731694,0
2007-12-31,87.51,88.64,86.594,86.991,368731,0
2008-01-02,87.007,87.872,84.648,85.411,753045,0
2008-01-03,83.825,84.953,83.527,83.825,804674,0
2008-01-04,86.284,86.284,83.68,84.236,1195410,0
2008-01-07,84.466,85.076,82.952,84.119,793809,0
2008-01-08,84.724,85.446,82.915,83.063,789706,0
2008-01-09,85.241,86.284,83.134,85.869,1766582,0
2008-01-10,80.567,83.027,79.247,82.447,1921847,0
2008-01-11,79.247,79.851,77.991,78.337,1355826,0
2008-01-14,76.513,76.595,75.25,76.108,1432985,0
2008-01-15,72.778,72.789,70.031,70.443,2006082,0
2008-01-16,67.095,68.388,65.212,66.674,2212596,0
2008-01-17,69.45,71.222,66.79,67.061,1678833,0
2008-01-18,69.779,69.979,66.972,68.233,1654198,0
2008-01-22,59.301,65.723,59.301,63.514,1928894,0
2008-01-23,64.089,68.059,62.242,67.906,2148688,0
2008-01-24,64.578,67.101,64.578,66.199,1290797,0
2008-01-25,70.454,70.958,67.934,68.757,1261602,0
2008-01-28,66.685,68.164,65.346,67.877,663297,0
2008-01-29,66.391,67.725,66.333,67.419,613390,0
2008-01-30,63.385,66.391,62.622,63.226,1325121,0
2008-01-31,61.055,63.721,60.286,63.181,1453853,0
2008-02-01,65.306,66.508,64.324,66.391,1183898,0
2008-02-04,70.265,71.31,69.266,70.642,1190159,0
2008-02-05,71.057,71.106,67.425,67.425,1180242,0
2008-02-06,67.026,67.959,64.061,64.232,961700,0
2008-02-07,62.758,66.533,62.758,66.086,838216,0
2008-02-08,65.806,66.432,64.654,65.799,814163,0
2008-02-11,65.146,65.146,62.929,64.79,977656,0
2008-02-12,65.276,66.685,64.689,65.418,961975,0
2008-02-13,66.304,67.56,65.48,67.489,987615,0
2008-02-14,68.093,68.363,66.773,66.807,830850,0
2008-02-15,69.027,69.332,67.507,69.332,889409,0
2008-02-19,69.982,70.443,68.1,68.416,1028512,0
2008-02-20,64.549,66.92,64.549,66.566,1029649,0
2008-02-21,65.659,65.67,63.573,63.727,934277,0
2008-02-22,63.701,64.571,62.723,64.349,981280,0
2008-02-25,62.817,63.904,62.364,63.879,1016791,0
2008-02-26,62.3,64.324,61.876,63.949,1232630,0
2008-02-27,65.212,67.09,64.866,66.498,1149991,0
2008-02-28,67.701,68.182,66.333,66.985,866981,0
2008-02-29,66.128,66.167,64.031,64.244,828064,0
2008-03-03,64.138,64.912,63.167,64.161,704188,0
2008-03-04,61.207,61.825,59.406,60.497,1333300,0
2008-03-05,60.745,62.412,60.497,61.935,885507,0
2008-03-06,60.873,61.437,59.318,59.383,676354,0
2008-03-07,57.157,57.804,55.562,56.113,1304596,0
2008-03-10,56.077,56.829,54.604,54.974,852260,0
2008-03-11,56.758,59.183,56.758,59.183,1009504,0
2008-03-12,57.596,58.056,56.442,56.507,760886,0
2008-03-13,52.789,54.863,52.243,54.205,1420332,0
2008-03-14,51.623,51.623,49.368,49.891,1980571,0
2008-03-17,46.38,48.722,45.788,47.8,1750913,0
2008-03-18,48.405,50.712,48.405,50.552,1443313,0
2008-03-19,49.416,50.804,48.346,49.524,2414476,0
2008-03-20,46.961,48.999,46.158,48.776,1417549,0
2008-03-24,47.547,49.86,47.547,48.781,1344631,0
2008-03-25,50.29,51.088,49.31,51.024,1227468,0
2008-03-26,50.777,50.789,49.462,49.719,1118115,0
2008-03-27,49.31,49.996,48.277,48.277,839533,0
2008-03-28,51.482,51.711,50.894,51.177,1368959,0
2008-03-31,51.04,51.071,50.006,50.471,881174,0
2008-04-01,51.851,54.276,51.764,54.276,1711341,0
2008-04-02,54.388,55.45,53.905,54.481,1221049,0
2008-04-03,55.761,56.941,55.375,56.77,1015624,0
2008-04-04,57.217,57.229,55.226,55.542,1088378,0
2008-04-07,58.227,58.227,56.318,57.069,1161159,0
2008-04-08,55.139,55.637,54.392,54.592,950402,0
2008-04-09,52.955,53.384,51.407,51.418,1791902,0
2008-04-10,51.716,52.838,51.418,52.686,1261985,0
2008-04-11,53.207,53.26,52.067,52.173,1366439,0
2008-04-14,51.605,51.605,50.684,50.865,1079848,0
2008-04-15,51.892,52.067,51.217,51.844,1582210,0
2008-04-16,52.08,53.988,52.08,53.853,1637816,0
2008-04-17,54.937,55.391,54.439,55.044,950347,0
2008-04-18,55.772,56.002,53.301,53.535,2227937,0
2008-04-21,55.484,59.999,55.484,59.03,3025574,0
2008-04-22,59.722,59.812,57.492,58.508,1639890,0
2008-04-23,61.636,63.392,61.155,63.134,2146225,0
2008-04-24,63.139,63.984,60.956,63.181,1735977,0
2008-04-25,63.109,63.251,61.96,62.663,1034039,0
2008-04-28,60.461,61.553,59.876,61.091,870526,0
2008-04-29,61.254,62.516,60.887,61.519,757451,0
2008-04-30,62.952,63.362,62.341,63.109,960697,0
2008-05-01,63.422,64.719,62.154,64.395,1078075,0
2008-05-02,66.08,66.907,65.499,66.073,1119975,0
2008-05-05,65.598,65.981,64.449,64.824,761804,0
2008-05-06,63.973,65.029,63.192,64.79,877176,0
2008-05-07,61.793,62.223,60.215,60.445,1596210,0
2008-05-08,60.803,60.803,58.497,59.365,1621523,0
2008-05-09,57.404,57.991,56.795,57.733,904611,0
2008-05-12,57.38,58.114,56.946,57.733,937843,0
2008-05-13,58.109,58.109,57.086,57.387,524789,0
2008-05-14,56.596,57.041,56.083,56.482,1054448,0
2008-05-15,56.205,56.511,55.913,56.296,1186688,0
2008-05-16,57.516,58.654,57.357,57.792,1063333,0
2008-05-19,57.516,57.639,56.471,56.795,923629,0
2008-05-20,54.903,54.903,53.419,53.669,1683626,0
2008-05-21,56.936,56.941,54.534,54.74,2249183,0
2008-05-22,55.143,55.143,54.081,54.628,926198,0
2008-05-23,54.31,54.592,53.359,53.822,953054,0
2008-05-27,53.706,54.242,52.979,54.094,1154160,0
2008-05-28,54.445,54.588,53.612,53.995,981843,0
2008-05-29,55.807,57.505,55.584,57.028,1623667,0
2008-05-30,59.318,59.575,58.724,59.212,1273148,0
2008-06-02,60.708,61.284,58.761,59.617,1360134,0
2008-06-03,59.288,59.864,58.197,58.883,1437975,0
2008-06-04,57.639,58.714,57.57,58.567,1253767,0
2008-06-05,59.941,61.483,59.941,61.086,1383935,0
2008-06-06,60.01,61.32,58.56,58.865,1168706,0
2008-06-09,58.994,59.658,57.956,58.988,917420,0
2008-06-10,57.862,58.114,57.005,57.603,1041775,0
2008-06-11,57.21,57.21,54.837,55.104,1233883,0
2008-06-12,55.708,56.658,55.375,55.896,992081,0
2008-06-13,54.686,56.17,54.562,56.113,856434,0
2008-06-16,56.353,57.052,56.095,56.605,660103,0
2008-06-17,58.349,59.141,58.121,58.267,873814,0
2008-06-18,61.995,62.154,60.892,61.254,1837561,0
2008-06-19,61.343,67.289,60.908,65.992,6038724,0
2008-06-20,60.949,61.227,59.512,59.518,3516348,0
2008-06-23,59.383,59.648,57.57,58.227,1367794,0
2008-06-24,57.522,58.988,56.211,58.085,1798118,0
2008-06-25,58.06,59.493,57.086,58.684,1550568,0
2008-06-26,56.882,56.882,55.368,55.438,1513571,0
2008-06-27,55.179,55.473,53.822,54.242,1367627,0
2008-06-30,54.348,54.963,53.962,54.529,838842,0
2008-07-01,54.264,54.342,52.902,54.052,1052819,0
2008-07-02,53.307,53.525,50.73,50.871,1426421,0
2008-07-03,51.657,52.056,50.565,51.734,705137,0
2008-07-07,55.003,56.706,53.771,54.804,2211883,0
2008-07-08,54.228,56.018,53.717,55.819,1917688,0
2008-07-09,56.077,56.077,54.329,54.488,1041872,0
2008-07-10,55.477,56.107,54.355,55.584,1195346,0
2008-07-11,55.349,55.349,53.079,54.076,1402689,0
2008-07-14,54.551,55.069,53.653,54.022,651111,0
2008-07-15,52.819,54.147,51.434,53.178,1442807,0
2008-07-16,53.165,56.507,53.165,56.36,1632909,0
2008-07-17,55.825,57.157,55.425,56.91,2023161,0
2008-07-18,55.801,57.644,55.801,57.522,829838,0
2008-07-21,58.044,59.314,58.044,58.537,950808,0
2008-07-22,56.93,60.75,56.93,60.497,1371695,0
2008-07-23,61.667,62.535,61.073,62.107,1340074,0
2008-07-24,60.932,61.189,58.966,59.493,1055879,0
2008-07-25,60.022,61.279,59.846,60.545,811102,0
2008-07-28,59.876,61.234,58.877,59.036,955233,0
2008-07-29,59.282,62.054,59.16,61.619,1284057,0
2008-07-30,61.543,64.155,61.543,63.139,1259142,0
2008-07-31,60.467,62.742,60.467,61.778,957016,0
2008-08-01,62.311,62.542,60.956,61.86,636408,0
2008-08-04,61.355,61.355,59.528,60.956,1349794,0
2008-08-05,61.343,63.005,61.096,62.564,1007439,0
2008-08-06,62.206,63.468,61.913,63.292,654003,0
2008-08-07,62.459,62.459,60.392,60.792,1204092,0
2008-08-08,62.266,65.407,61.22,64.783,1874688,0
2008-08-11,63.696,64.866,63.104,64.155,990530,0
2008-08-12,60.721,61.478,60.186,60.99,1490091,0
2008-08-13,59.56,59.571,57.68,58.831,1793985,0
2008-08-14,58.666,59.7,58.256,59.377,735288,0
2008-08-15,59.001,59.001,58.362,58.924,591859,0
2008-08-18,58.179,58.466,56.25,57.157,1010221,0
2008-08-19,56.39,56.823,56.048,56.658,736218,0
2008-08-20,58.819,59.688,58.185,59.114,1235078,0
2008-08-21,57.069,57.844,56.941,57.71,802460,0
2008-08-22,58.256,59.117,57.926,58.703,707372,0
2008-08-25,58.525,59.258,58.009,58.313,920393,0
2008-08-26,58.703,59.212,57.911,58.66,1048352,0
2008-08-27,59.231,59.787,58.407,59.595,1288917,0
2008-08-28,57.767,58.714,57.118,58.637,870153,0
2008-08-29,56.93,57.31,56.201,57.111,1220166,0
2008-09-02,57.387,57.991,56.589,56.799,1022845,0
2008-09-03,55.766,56.06,54.781,55.244,929000,0
2008-09-04,54.592,54.592,52.292,53.301,1054575,0
2008-09-05,53.025,53.771,52.004,53.73,1221363,0
2008-09-08,55.179,55.255,53.32,54.163,873103,0
2008-09-09,54.151,54.205,52.009,52.067,1195963,0
2008-09-10,52.132,52.966,51.246,52.433,766686,0
2008-09-11,50.19,51.646,49.543,51.439,1059453,0
2008-09-12,49.961,51.511,49.931,51.499,765505,0
2008-09-15,48.882,50.811,48.498,49.184,1418862,0
2008-09-16,46.931,50.097,46.245,49.973,1463739,0
2008-09-17,45.928,47.278,44.501,44.92,1780542,0
2008-09-18,46.046,48.722,43.698,48.017,1481730,0
2008-09-19,52.796,54.007,50.871,53.219,1800690,0
2008-09-22,52.273,52.302,50.794,51,1212565,0
2008-09-23,49.871,51.082,48.722,49.262,697513,0
2008-09-24,50.249,50.552,49.31,50.19,767273,0
2008-09-25,50.647,52.421,50.177,51.204,916454,0
2008-09-26,48.429,50.736,47.547,50.15,901598,0
2008-09-29,45.018,45.018,41.783,43.007,1909277,0
2008-09-30,44.631,46.427,44.631,45.981,872014,0
2008-10-01,45.782,46.885,45.054,45.993,540944,0
2008-10-02,46.303,46.427,44.966,45.26,910717,0
2008-10-03,45.999,47.936,44.789,45.201,715256,0
2008-10-06,42.434,43.293,39.108,43.087,1538107,0
2008-10-07,42.876,44.419,39.482,39.482,1041877,0
2008-10-08,36.729,40.439,36.513,38.994,1422011,0
2008-10-09,39.848,40.033,35.907,36.46,1077598,0
2008-10-10,33.789,37.446,32.769,36.688,1757715,0
2008-10-13,42.119,45.201,40.603,44.231,1957181,0
2008-10-14,45.088,45.523,42.265,43.287,1416836,0
2008-10-15,41.179,41.179,37.332,37.808,1287621,0
2008-10-16,39.522,41.086,37.275,40.828,1724695,0
2008-10-17,39.794,43.121,39.154,40.699,940112,0
2008-10-20,43.116,45.788,42.952,45.723,1785801,0
2008-10-21,42.559,44.079,42.106,42.377,1562183,0
2008-10-22,40.204,40.204,37.368,38.467,1446239,0
2008-10-23,37.716,38.795,35.661,37.662,2020152,0
2008-10-24,32.291,34.517,32.291,33.49,1015117,0
2008-10-27,29.938,31.346,29.363,29.685,1497593,0
2008-10-28,31.709,35.186,29.995,34.809,1137567,0
2008-10-29,33.919,36.401,33.403,34.411,1304869,0
2008-10-30,38.156,40.104,37.092,38.93,1315340,0
2008-10-31,37.991,39.171,36.887,38.175,661928,0
2008-11-03,36.108,36.924,35.527,36.371,845080,0
2008-11-04,36.958,38.356,36.436,38.274,1213132,0
2008-11-05,37.305,38.175,34.933,35.021,1425875,0
2008-11-06,34.046,34.357,31.224,31.563,1326488,0
2008-11-07,34.188,35.22,32.977,35.073,1344285,0
2008-11-10,37.035,37.122,34.822,35.96,1619486,0
2008-11-11,35.608,36.013,34.153,34.323,1011749,0
2008-11-12,34.933,34.933,32.397,32.644,1073178,0
2008-11-13,33.835,37.481,32.227,37.193,1677481,0
2008-11-14,34.552,35.942,33.677,33.83,1305833,0
2008-11-17,33.912,34.923,33.224,33.46,808949,0
2008-11-18,32.202,32.873,30.819,31.935,1326803,0
2008-11-19,33.183,33.524,30.813,31.735,1213833,0
2008-11-20,31.042,32.116,29.474,29.861,2124696,0
2008-11-21,32.732,34.986,30.848,34.986,2119666,0
2008-11-24,33.59,36.306,33.403,35.073,1714332,0
2008-11-25,34.957,35.186,33.571,34.664,885319,0
2008-11-26,36.565,39.189,36.16,38.99,2107250,0
2008-11-28,38.742,39.323,38.156,39.054,699620,0
2008-12-01,37.668,37.699,34.622,34.916,1930676,0
2008-12-02,35.561,37.458,35.456,37.259,1198076,0
2008-12-03,35.997,37.979,35.632,37.745,839194,0
2008-12-04,35.715,36.8,34.67,35.314,842744,0
2008-12-05,34.986,36.507,34.153,36.46,1295611,0
2008-12-08,38.484,40.433,38.168,40.063,1325314,0
2008-12-09,38.936,40.076,38.338,38.567,1665007,0
2008-12-10,40.503,41.925,40.503,41.754,1328926,0
2008-12-11,41.573,41.619,38.994,39.508,959182,0
2008-12-12,37.908,40.209,37.662,39.817,1042992,0
2008-12-15,38.948,38.948,37.41,37.95,1887926,0
2008-12-16,38.385,40.262,37.803,40.174,1850168,0
2008-12-17,38.984,39.747,38.574,38.736,1236393,0
2008-12-18,38.994,39.388,38.549,38.79,1392151,0
2008-12-19,39.916,41.149,39.723,40.335,988252,0
2008-12-22,39.308,39.922,38.772,39.095,2339388,0
2008-12-23,36.47,36.934,35.59,35.667,2425914,0
2008-12-24,35.227,35.872,35.227,35.645,972612,0
2008-12-26,35.514,35.867,35.239,35.538,347761,0
2008-12-29,35.926,35.926,35.121,35.86,746676,0
2008-12-30,35.608,36.242,35.397,36.095,424175,0
2008-12-31,35.608,36.54,35.414,36.271,410208,0
2009-01-02,37.416,39.142,37.175,38.926,1008044,0
2009-01-05,39.842,40.122,39.108,39.74,967285,0
2009-01-06,39.947,40.546,39.449,39.71,763513,0
2009-01-07,37.862,38.014,37.088,37.368,745919,0
2009-01-08,36.038,36.572,35.38,36.401,649142,0
2009-01-09,36.242,36.405,35.191,35.309,391101,0
2009-01-12,34.153,34.399,33.417,33.449,620943,0
2009-01-13,33.203,33.371,32.416,32.984,822323,0
2009-01-14,32.287,32.403,31.618,31.921,784712,0
2009-01-15,31.469,32.397,30.232,31.869,942398,0
2009-01-16,32.449,32.915,31.499,32.678,736961,0
2009-01-20,32.603,33.208,31.159,31.259,1259277,0
2009-01-21,32.083,32.961,31.295,32.954,742046,0
2009-01-22,31.6,31.758,30.103,30.765,1787387,0
2009-01-23,30.983,32.562,30.813,32.327,816494,0
2009-01-26,32.121,33.119,31.963,32.777,822620,0
2009-01-27,32.69,33.231,32.644,32.902,298290,0
2009-01-28,33.753,34.464,33.524,34.153,922485,0
2009-01-29,32.685,32.996,31.992,32.076,565598,0
2009-01-30,32.304,32.721,31.469,31.735,759093,0
2009-02-02,31.154,31.624,30.765,31.469,668101,0
2009-02-03,31.522,32.427,31.359,32.169,710998,0
2009-02-04,32.575,33.59,32.575,33.35,942148,0
2009-02-05,33.154,34.605,32.762,34.029,890127,0
2009-02-06,34.781,35.985,34.405,35.726,1070868,0
2009-02-09,35.245,36.07,34.769,35.65,480936,0
2009-02-10,35.279,35.574,33.236,33.635,855984,0
2009-02-11,33.635,33.853,32.437,32.821,1332139,0
2009-02-12,32.222,32.379,31.417,32.379,1246973,0
2009-02-13,33.003,33.749,32.697,33.183,1151086,0
2009-02-17,31.441,31.863,30.712,30.913,1175982,0
2009-02-18,32.051,32.051,31.259,31.657,1007368,0
2009-02-19,33.224,33.607,31.881,32.092,712209,0
2009-02-20,31.839,32.169,31.018,31.688,1083069,0
2009-02-23,32.697,32.968,31.112,31.394,844084,0
2009-02-24,31.522,33.143,31.417,32.944,780153,0
2009-02-25,32.297,32.732,31.389,32.097,725232,0
2009-02-26,31.434,31.857,30.596,30.659,928320,0
2009-02-27,29.786,30.789,29.786,30.789,786288,0
2009-03-02,29.185,29.369,27.491,27.637,1671311,0
2009-03-03,29.392,29.456,28.137,28.734,919308,0
2009-03-04,30.572,31.618,30.371,31.148,1183593,0
2009-03-05,28.852,29.404,28.043,28.371,1700080,0
2009-03-06,28.917,29.227,27.53,28.716,1653413,0
2009-03-09,27.59,28.441,27.266,27.654,1102658,0
2009-03-10,29.474,30.186,29.029,30.131,1255517,0
2009-03-11,29.786,30.186,29.075,29.551,1223752,0
2009-03-12,29.626,30.688,29.404,30.482,1730504,0
2009-03-13,30.702,31.298,30.512,31.117,848425,0
2009-03-16,31.652,32.673,31.522,31.735,1048424,0
2009-03-17,31.405,32.509,31.288,32.462,1149687,0
2009-03-18,31.869,33.014,31.253,32.579,996745,0
2009-03-19,33.172,33.231,32.31,32.531,1799055,0
2009-03-20,31.633,31.904,30.824,31.006,1558837,0
2009-03-23,32.667,34.104,32.41,34.104,1773445,0
2009-03-24,33.455,34.745,32.944,33.583,1987900,0
2009-03-25,35.22,36.214,34.751,35.69,1729536,0
2009-03-26,37.567,38.361,37.393,38.233,1903377,0
2009-03-27,37.709,37.886,36.812,37.241,1171277,0
2009-03-30,35.855,35.855,34.857,35.414,1131918,0
2009-03-31,37.893,38.191,37.363,37.668,1291531,0
2009-04-01,38.697,39.759,38.338,39.595,1609234,0
2009-04-02,41.655,43.551,41.584,42.893,2221954,0
2009-04-03,41.965,42.482,41.432,42.189,1255786,0
2009-04-06,42.941,43.064,41.461,42.504,1300038,0
2009-04-07,41.508,42.137,41.237,41.478,947738,0
2009-04-08,41.596,41.984,40.509,41.121,2713000,0
2009-04-09,42.986,43.098,42.541,42.993,936682,0
2009-04-13,43.14,44.097,42.119,43.714,884153,0
2009-04-14,44.026,44.344,43.281,43.493,832094,0
2009-04-15,45.182,45.359,44.459,45.23,1337469,0
2009-04-16,45.606,45.961,44.934,45.641,860850,0
2009-04-17,45.665,46.357,45.365,45.705,878615,0
2009-04-20,45.88,46.321,44.049,44.789,1564037,0
2009-04-21,45.435,46.89,45.329,46.826,1205768,0
2009-04-22,43.809,45.093,43.809,44.285,1049767,0
2009-04-23,44.806,45.188,44.32,44.76,990790,0
2009-04-24,45.493,45.917,45.136,45.466,765580,0
2009-04-27,44.36,44.978,44.033,44.373,556788,0
2009-04-28,42.411,43.686,41.978,43.333,870504,0
2009-04-29,44.594,45.558,44.432,45.112,1020608,0
2009-04-30,46.24,46.24,45.171,45.553,606886,0
2009-05-01,45.957,46.373,45.345,46.209,483466,0
2009-05-04,49.016,50.483,48.897,50.378,906751,0
2009-05-05,48.804,49.033,47.912,48.663,816424,0
2009-05-06,49.766,50.272,49.005,49.978,752742,0
2009-05-07,48.106,48.483,46.649,47.065,1297861,0
2009-05-08,48.136,49.849,48.118,49.713,989903,0
2009-05-11,46.181,46.479,45.446,45.934,1518198,0
2009-05-12,46.468,47.32,45.758,46.132,743208,0
2009-05-13,46.293,46.293,45.371,45.712,1226857,0
2009-05-14,44.625,46.543,44.625,46.193,665927,0
2009-05-15,46.41,47.149,46.151,46.468,710570,0
2009-05-18,46.597,48.511,46.597,48.453,1057789,0
2009-05-19,48.388,49.884,48.277,48.945,992339,0
2009-05-20,50.144,50.213,48.985,49.092,723134,0
2009-05-21,48.142,48.429,47.526,48.017,540546,0
2009-05-22,47.977,48.492,47.708,47.784,411279,0
2009-05-26,47.026,48.299,46.427,47.977,518367,0
2009-05-27,48.712,48.712,47.348,47.45,554843,0
2009-05-28,47.901,48.722,47.624,48.558,725930,0
2009-05-29,47.918,48.61,47.224,48.136,634921,0
2009-06-01,48.718,49.21,48.53,48.969,960881,0
2009-06-02,46.187,46.774,45.84,46.439,1255426,0
2009-06-03,45.131,45.381,43.733,44.484,1020457,0
2009-06-04,44.685,44.966,44.185,44.842,858980,0
2009-06-05,44.731,44.966,43.546,44.16,558567,0
2009-06-08,43.562,44.214,43.205,44.055,386248,0
2009-06-09,43.503,43.58,42.782,43.316,658456,0
2009-06-10,43.481,43.673,42.377,43.022,603377,0
2009-06-11,44.395,45.91,44.248,45.088,1084353,0
2009-06-12,44.49,44.812,44.12,44.655,555223,0
2009-06-15,42.957,43.169,42.335,42.792,588934,0
2009-06-16,43.134,43.539,42.005,42.182,582433,0
2009-06-17,42.012,42.106,41.296,41.813,502847,0
2009-06-18,41.679,42.325,41.197,41.972,536851,0
2009-06-19,42.969,43.458,42.511,42.823,962141,0
2009-06-22,42.911,43.134,42.042,42.137,741579,0
2009-06-23,41.878,42.46,41.092,41.562,667030,0
2009-06-24,42.406,43.38,42.294,42.639,697950,0
2009-06-25,42.406,43.012,41.984,42.747,821982,0
2009-06-26,42.734,42.911,42.44,42.729,510409,0
2009-06-29,43.88,45.718,43.733,45.466,1955350,0
2009-06-30,45.207,45.207,43.933,44.531,950277,0
2009-07-01,44.784,45.674,44.784,45.03,802777,0
2009-07-02,44.154,44.154,43.392,43.885,488701,0
2009-07-06,44.608,45.235,44.291,45.119,801646,0
2009-07-07,45.054,45.054,44.067,44.219,899629,0
2009-07-08,45.481,45.481,44.013,44.72,1015276,0
2009-07-09,46.587,47.077,46.286,46.904,1037584,0
2009-07-10,46.309,46.58,45.734,46.373,370525,0
2009-07-13,45.535,46.698,45.294,46.609,522107,0
2009-07-14,47.137,47.437,46.749,47.195,439308,0
2009-07-15,47.465,48.27,47.465,48.106,628745,0
2009-07-16,47.541,48.383,47.444,48.222,558174,0
2009-07-17,48.235,48.897,48.077,48.722,594757,0
2009-07-20,49.326,49.363,48.663,49.15,579094,0
2009-07-21,48.887,49.009,47.695,48.346,950815,0
2009-07-22,49.71,51.418,49.703,51.088,841388,0
2009-07-23,52.766,54.355,52.479,54.087,1006759,0
2009-07-24,52.989,54.355,52.879,53.841,731792,0
2009-07-27,54.405,54.405,53.32,53.872,464280,0
2009-07-28,53.13,53.13,52.103,52.979,916775,0
2009-07-29,51.152,51.246,50.09,50.63,844601,0
2009-07-30,51.915,52.339,51.407,51.844,626885,0
2009-07-31,52.509,53.09,52.222,52.455,350793,0
2009-08-03,54.388,55.179,54.276,54.886,601407,0
2009-08-04,53.682,54.405,53.682,54.183,384925,0
2009-08-05,53.084,53.26,51.817,52.714,643203,0
2009-08-06,53.875,53.875,52.573,53.049,383273,0
2009-08-07,51.887,52.067,51.217,51.482,627377,0
2009-08-10,51.639,51.946,51.17,51.675,287586,0
2009-08-11,51.177,51.617,50.412,50.73,605299,0
2009-08-12,49.898,50.019,49.505,49.609,932907,0
2009-08-13,50.459,50.772,49.784,50.378,336158,0
2009-08-14,50.924,51.04,49.968,50.544,468728,0
2009-08-17,48.581,48.792,47.794,48.142,522075,0
2009-08-18,49.615,49.856,49.21,49.691,440671,0
2009-08-19,50.166,51.236,50.055,51.159,946787,0
2009-08-20,51.876,52.556,51.863,52.556,642423,0
2009-08-21,52.919,53.569,52.69,53.219,589357,0
2009-08-24,54.135,54.329,52.027,52.127,951997,0
2009-08-25,54.264,54.592,53.525,53.894,987219,0
2009-08-26,53.242,53.525,52.69,53.165,690786,0
2009-08-27,53.495,53.495,52.215,53.159,468849,0
2009-08-28,51.146,51.37,50.483,50.724,709781,0
2009-08-31,49.17,49.486,48.985,49.281,940369,0
2009-09-01,50.043,50.507,48.928,49.069,1499101,0
2009-09-02,49.575,50.367,49.557,49.978,639991,0
2009-09-03,50.706,50.918,50.308,50.794,463962,0
2009-09-04,51.129,52.192,51.059,52.038,549339,0
2009-09-08,53.025,53.26,52.127,52.356,660972,0
2009-09-09,51.806,51.897,51.434,51.764,405429,0
2009-09-10,51.082,51.985,50.73,51.844,277762,0
2009-09-11,51.193,51.54,50.624,51.007,443259,0
2009-09-14,50.432,51.628,50.432,51.477,285763,0
2009-09-15,50.784,51.611,50.784,51.317,295198,0
2009-09-16,52.228,52.832,51.564,52.744,540981,0
2009-09-17,52.503,53.12,52.173,52.421,483249,0
2009-09-18,52.679,52.789,51.892,52.023,416943,0
2009-09-21,51.281,51.764,51.071,51.58,289934,0
2009-09-22,52.056,52.056,51.351,51.792,254176,0
2009-09-23,51.811,52.243,51.27,51.358,461443,0
2009-09-24,50.994,51.239,49.978,50.418,584493,0
2009-09-25,50.425,51.118,50.038,50.606,501410,0
2009-09-28,50.465,51.758,50.325,51.329,531721,0
2009-09-29,50.6,50.825,50.15,50.443,448172,0
2009-09-30,50.412,50.412,49.085,49.984,698383,0
2009-10-01,50.219,50.219,48.429,48.453,400087,0
2009-10-02,47.94,48.53,47.331,48.165,678706,0
2009-10-05,48.511,49.238,48.183,48.974,353268,0
2009-10-06,50.302,50.936,50.072,50.613,623081,0
2009-10-07,51.071,51.177,50.395,51.065,543535,0
2009-10-08,51.492,52.308,51.471,51.851,505920,0
2009-10-09,51.504,52.097,51.288,51.946,458719,0
2009-10-12,51.952,52.087,51.657,51.817,734566,0
2009-10-13,51.54,51.94,51.27,51.623,429181,0
2009-10-14,52.866,54.007,52.866,53.872,584653,0
2009-10-15,53.212,54.205,53.195,54.1,449078,0
2009-10-16,53.576,53.576,52.638,52.879,437963,0
2009-10-19,53.741,53.829,52.848,53.653,629405,0
2009-10-20,52.848,52.861,52.122,52.531,550487,0
2009-10-21,51.407,52.074,51.007,51.065,732949,0
2009-10-22,51.071,51.445,50.507,51.265,481447,0
2009-10-23,51.857,52.427,50.964,51.336,724119,0
2009-10-26,51.482,51.78,50.712,50.911,636099,0
2009-10-27,51.774,52.232,51.288,51.451,457734,0
2009-10-28,50.712,50.911,49.51,49.661,788501,0
2009-10-29,50.624,51.407,50.489,51.293,789147,0
2009-10-30,51.024,51.104,49.391,49.52,845221,0
2009-11-02,50.677,51.071,49.615,50.318,530121,0
2009-11-03,49.757,50.724,49.62,50.636,476518,0
2009-11-04,51.204,51.458,50.418,50.483,444199,0
2009-11-05,51.275,51.903,51.275,51.903,483851,0
2009-11-06,51.598,52.215,51.305,51.857,281006,0
2009-11-09,52.632,53.378,52.379,53.301,783950,0
2009-11-10,51.351,51.785,51.052,51.657,837179,0
2009-11-11,52.297,52.761,52.08,52.492,461853,0
2009-11-12,51.927,52.614,51.605,51.844,452070,0
2009-11-13,51.751,52.302,51.504,51.863,284037,0
2009-11-16,51.768,52.302,51.758,52.163,384940,0
2009-11-17,51.628,51.933,51.193,51.827,333665,0
2009-11-18,52.192,52.648,51.946,52.28,544012,0
2009-11-19,51.668,51.668,50.689,51.177,957909,0
2009-11-20,50.595,50.719,50.219,50.677,502662,0
2009-11-23,51.146,51.564,50.759,50.837,598115,0
2009-11-24,50.894,50.894,50.113,50.671,498507,0
2009-11-25,51.358,51.598,50.9,51.482,464083,0
2009-11-27,48.958,49.943,48.464,49.602,470152,0
2009-11-30,48.916,49.274,48.604,49.121,521656,0
2009-12-01,49.45,50.043,49.45,49.856,467533,0
2009-12-02,49.766,50.549,49.766,50.159,263381,0
2009-12-03,50.613,50.613,49.62,49.761,251779,0
2009-12-04,50.589,50.811,49.568,50.103,486976,0
2009-12-07,50.259,50.259,49.139,49.421,364968,0
2009-12-08,49.016,49.016,48.376,48.728,400646,0
2009-12-09,48.728,49.216,48.429,49.085,435636,0
2009-12-10,48.682,49.121,48.682,49.022,348248,0
2009-12-11,49.25,49.256,48.57,48.692,540003,0
2009-12-14,51.892,52.286,51.275,51.832,1257337,0
2009-12-15,51.817,52.151,51.482,51.646,455540,0
2009-12-16,51.305,51.482,50.97,51.124,517783,0
2009-12-17,50.19,50.412,49.931,49.99,389796,0
2009-12-18,50.36,50.471,49.82,50.072,358414,0
2009-12-21,50.39,50.624,50.19,50.308,304918,0
2009-12-22,50.495,50.831,50.495,50.659,417912,0
2009-12-23,50.777,50.8,50.531,50.746,227437,0
2009-12-24,51.288,51.477,50.831,51.305,178116,0
2009-12-28,51.758,51.844,51.54,51.646,472749,0
2009-12-29,51.857,51.857,51.451,51.521,456238,0
2009-12-30,51.31,51.586,51.224,51.552,267188,0
2009-12-31,52.132,52.157,51.668,51.699,167253,0
2010-01-04,51.236,51.675,51.236,51.598,504099,0
2010-01-05,51.511,51.511,50.8,51.052,722446,0
2010-01-06,51.657,51.892,51.482,51.774,431606,0
2010-01-07,50.865,51.04,50.577,50.964,362939,0
2010-01-08,50.712,51.17,50.559,51.146,334170,0
2010-01-11,51.252,51.317,50.719,51.188,356514,0
2010-01-12,51.265,51.265,50.513,50.818,393055,0
2010-01-13,50.659,50.911,50.207,50.837,363076,0
2010-01-14,50.336,50.418,49.904,49.914,569919,0
2010-01-15,49.891,49.925,49.281,49.644,529235,0
2010-01-19,49.784,50.619,49.444,50.559,493403,0
2010-01-20,49.666,49.666,48.581,49.069,547925,0
2010-01-21,48.629,48.833,47.547,47.711,636585,0
2010-01-22,47.49,47.83,46.602,46.62,570925,0
2010-01-25,47.531,47.57,46.879,47.065,357317,0
2010-01-26,46.209,46.404,45.493,45.898,643813,0
2010-01-27,46.392,46.704,45.922,46.62,482977,0
2010-01-28,46.874,46.904,45.917,46.128,451986,0
2010-01-29,46.444,46.673,45.512,45.606,503767,0
2010-02-01,46.167,46.662,46.145,46.587,374797,0
2010-02-02,46.879,47.366,46.698,47.261,444802,0
2010-02-03,46.955,47.065,46.293,46.462,498256,0
2010-02-04,45.681,45.705,44.261,44.261,927450,0
2010-02-05,43.88,44.019,42.899,43.954,718530,0
2010-02-08,43.521,43.903,43.058,43.357,500209,0
2010-02-09,43.843,44.693,43.639,44.314,749524,0
2010-02-10,44.32,44.554,43.82,44.209,370052,0
2010-02-11,44.825,45.324,44.214,45.207,571815,0
2010-02-12,44.04,44.501,43.692,44.32,412900,0
2010-02-16,44.818,45.223,44.495,45.147,238426,0
2010-02-17,45.416,45.575,44.966,45.126,645305,0
2010-02-18,44.601,45.207,44.601,44.966,546811,0
2010-02-19,44.353,44.7,44.04,44.594,429445,0
2010-02-22,44.566,44.946,44.326,44.39,349481,0
2010-02-23,44.747,44.796,43.954,44.04,414687,0
2010-02-24,44.185,44.727,44.091,44.554,302330,0
2010-02-25,43.704,44.573,43.451,44.39,464625,0
2010-02-26,45.864,46.514,45.548,46.479,818944,0
2010-03-01,46.492,46.714,46.209,46.543,645611,0
2010-03-02,46.42,46.819,46.033,46.42,625481,0
2010-03-03,46.498,47.314,46.498,47.097,756440,0
2010-03-04,46.398,46.714,45.858,46.209,487520,0
2010-03-05,46.926,47.336,46.761,47.314,411369,0
2010-03-08,47.045,47.519,46.991,47.195,282200,0
2010-03-09,47.031,47.444,46.634,47.061,291800,0
2010-03-10,46.334,46.943,46.334,46.904,766378,0
2010-03-11,46.819,46.991,46.299,46.89,446836,0
2010-03-12,47.038,47.131,46.698,46.885,258319,0
2010-03-15,46.662,46.803,46.228,46.708,246239,0
2010-03-16,46.961,47.354,46.704,47.273,250995,0
2010-03-17,47.76,48.492,47.682,48.293,382321,0
2010-03-18,47.708,47.864,47.348,47.642,250220,0
2010-03-19,48.006,48.183,47.173,47.173,383332,0
2010-03-22,47.061,47.591,46.698,47.536,330925,0
2010-03-23,47.584,47.912,47.091,47.747,449093,0
2010-03-24,47.737,47.742,47.091,47.32,354429,0
2010-03-25,47.195,47.46,46.486,46.602,554293,0
2010-03-26,47.894,48.37,47.654,48.334,897312,0
2010-03-29,48.077,48.37,47.894,48.053,364704,0
2010-03-30,47.918,48.242,47.742,48.152,361596,0
2010-03-31,48.087,48.44,47.901,48.277,232215,0
2010-04-01,49.505,49.925,49.479,49.904,468362,0
2010-04-05,49.968,50.811,49.931,50.746,443261,0
2010-04-06,49.871,50.544,49.871,50.367,425632,0
2010-04-07,49.909,49.914,49.075,49.262,536181,0
2010-04-08,48.652,49.063,48.359,48.958,567758,0
2010-04-09,49.844,50.401,49.427,50.401,620564,0
2010-04-12,49.713,50.103,49.656,49.856,458544,0
2010-04-13,50.746,51.246,50.624,51.124,693183,0
2010-04-14,50.736,51.477,50.736,51.305,336419,0
2010-04-15,50.243,50.794,50.107,50.636,615372,0
2010-04-16,49.82,49.996,48.458,48.564,1023368,0
2010-04-19,48.077,48.388,47.526,48.293,523604,0
2010-04-20,48.617,49.32,48.504,49.227,507029,0
2010-04-21,49.116,49.116,48.254,48.498,329923,0
2010-04-22,48.34,48.951,48,48.857,326411,0
2010-04-23,48.669,49.069,48.446,49.005,298230,0
2010-04-26,49.198,49.274,48.838,48.845,234557,0
2010-04-27,48.205,48.417,46.995,47.149,597270,0
2010-04-28,47.297,47.877,46.819,47.541,437095,0
2010-04-29,47.161,47.584,47.014,47.47,635516,0
2010-04-30,47.547,47.837,47.051,47.114,491232,0
2010-05-03,46.55,47.072,46.55,46.986,369042,0
2010-05-04,45.739,45.917,44.742,45.001,965277,0
2010-05-05,44.439,44.988,44.026,44.367,721133,0
2010-05-06,44.273,44.601,41.179,43.498,847750,0
2010-05-07,43.527,44.379,42.493,43.604,947600,0
2010-05-10,45.665,45.753,45.067,45.753,758142,0
2010-05-11,45.472,46.293,45.159,45.634,599176,0
2010-05-12,45.26,45.681,45.147,45.622,382925,0
2010-05-13,45.788,46.264,45.505,45.617,496480,0
2010-05-14,45.394,45.394,44.04,44.818,576230,0
2010-05-17,44.706,45.047,43.803,44.882,600163,0
2010-05-18,44.713,45.486,43.961,44.191,572162,0
2010-05-19,44.16,44.526,43.62,44.267,422475,0
2010-05-20,43.562,44.307,43.157,43.322,668483,0
2010-05-21,43.058,44.953,42.811,44.854,1023557,0
2010-05-24,45.083,45.141,44.501,44.586,613296,0
2010-05-25,43.346,44.866,43.162,44.7,654889,0
2010-05-26,45.105,45.799,44.766,44.913,757096,0
2010-05-27,45.887,47.007,45.782,46.995,604194,0
2010-05-28,47.072,47.278,45.922,46.174,438975,0
2010-06-01,45.359,46.187,44.882,44.882,533914,0
2010-06-02,44.132,45.171,44.033,45.136,511237,0
2010-06-03,46.039,46.039,44.678,45.548,345609,0
2010-06-04,44.479,45.03,44.154,44.39,379773,0
2010-06-07,44.586,44.742,43.913,43.94,371074,0
2010-06-08,44.625,45.147,43.698,45.054,641851,0
2010-06-09,45.981,46.103,44.796,45.105,446772,0
2010-06-10,45.87,46.656,45.858,46.62,681096,0
2010-06-11,46.193,46.538,45.974,46.462,411617,0
2010-06-14,46.961,47.425,46.392,46.538,442358,0
2010-06-15,46.727,48.035,46.727,47.97,533162,0
2010-06-16,48.041,48.13,47.624,48,241610,0
2010-06-17,47.465,47.725,46.832,47.513,467619,0
2010-06-18,47.591,47.591,47.126,47.502,351803,0
2010-06-21,49.085,49.357,48.263,48.535,548789,0
2010-06-22,48.517,48.663,47.772,47.912,306631,0
2010-06-23,48.838,48.964,48.249,48.757,509049,0
2010-06-24,48.663,48.799,48.024,48.293,381521,0
2010-06-25,48.904,49.227,48.575,49.132,350282,0
2010-06-28,49.315,49.398,48.887,49.079,313102,0
2010-06-29,47.889,48.312,47.372,47.63,472527,0
2010-06-30,47.88,48.198,47.158,47.259,257783,0
2010-07-01,47.155,47.361,46.24,47.266,646709,0
2010-07-02,47.038,47.496,46.609,46.784,338235,0
2010-07-06,48.1,48.183,47.014,47.49,440873,0
2010-07-07,47.185,47.97,47.108,47.889,493534,0
2010-07-08,47.021,47.201,46.614,47.091,510959,0
2010-07-09,47.308,47.531,46.995,47.477,416525,0
2010-07-12,47.273,47.361,46.809,47.185,346967,0
2010-07-13,47.25,47.624,47.108,47.166,373245,0
2010-07-14,46.505,46.708,46.234,46.557,379313,0
2010-07-15,45.887,46.24,45.211,46.116,575242,0
2010-07-16,45.319,45.84,44.882,45.047,432281,0
2010-07-19,45.553,45.558,45.03,45.435,286461,0
2010-07-20,45.319,46.339,45.319,46.321,327502,0
2010-07-21,46.514,46.679,45.788,46.087,646685,0
2010-07-22,47.143,47.413,46.874,47.137,378318,0
2010-07-23,46.679,47.237,46.416,47.155,327518,0
2010-07-26,46.784,47.354,46.568,47.336,246860,0
2010-07-27,47.437,47.437,46.698,47.12,177660,0
2010-07-28,47.255,47.413,46.845,47.173,203155,0
2010-07-29,47.425,47.601,46.521,46.92,163625,0
2010-07-30,47.031,47.361,46.656,47.266,211498,0
2010-08-02,48.488,48.804,48.1,48.692,387787,0
2010-08-03,47.855,47.857,47.302,47.66,412345,0
2010-08-04,47.765,48.146,47.566,47.947,177990,0
2010-08-05,47.742,47.947,47.502,47.882,214944,0
2010-08-06,47.624,47.947,47.195,47.947,192317,0
2010-08-09,47.843,48.041,47.648,47.864,154899,0
2010-08-10,46.867,47.455,46.756,47.143,297446,0
2010-08-11,46.42,46.42,45.94,46.174,454040,0
2010-08-12,45.904,46.24,45.686,45.954,202188,0
2010-08-13,46.098,46.42,46.027,46.245,156456,0
2010-08-16,46.479,46.521,46.128,46.398,163488,0
2010-08-17,46.784,47.143,46.656,46.904,209100,0
2010-08-18,46.627,46.791,46.345,46.568,186069,0
2010-08-19,47.665,48.263,47.155,47.79,667977,0
2010-08-20,47.66,47.953,47.173,47.953,297791,0
2010-08-23,47.877,47.908,47.045,47.061,259935,0
2010-08-24,46.639,46.774,46.181,46.587,566041,0
2010-08-25,46.132,46.72,45.665,46.474,284914,0
2010-08-26,45.852,47.021,45.852,46.274,244701,0
2010-08-27,46.456,47.038,45.993,47.038,262482,0
2010-08-30,46.874,46.926,46.362,46.386,241069,0
2010-08-31,46.38,47.073,46.38,46.501,351145,0
2010-09-01,46.819,47.166,46.543,46.986,315439,0
2010-09-02,46.474,46.908,46.474,46.845,241008,0
2010-09-03,47.385,47.648,47.131,47.561,246523,0
2010-09-07,47.901,47.901,47.354,47.606,203698,0
2010-09-08,47.742,48.257,47.742,48.024,246452,0
2010-09-09,48.152,48.152,47.772,47.857,139462,0
2010-09-10,47.87,47.977,47.66,47.711,145282,0
2010-09-13,48.488,48.845,48.429,48.845,341538,0
2010-09-14,48.922,49.262,48.604,49.056,254266,0
2010-09-15,48.492,48.718,48.152,48.692,270270,0
2010-09-16,48.106,48.44,48.106,48.44,94912,0
2010-09-17,49.005,49.056,48.623,48.992,221879,0
2010-09-20,49.802,50.412,49.725,50.343,494237,0
2010-09-21,50.184,50.401,49.837,50.243,270203,0
2010-09-22,50.118,50.619,50.055,50.544,197043,0
2010-09-23,50.159,50.418,49.751,49.943,196862,0
2010-09-24,50.353,51.305,50.297,51.246,638463,0
2010-09-27,51.305,51.418,50.765,50.982,443690,0
2010-09-28,50.894,51.129,50.36,51.052,222107,0
2010-09-29,51.675,51.728,51.412,51.663,336521,0
2010-09-30,51.927,52.209,51.534,51.822,411753,0
2010-10-01,52.185,52.596,52.151,52.198,405965,0
2010-10-04,52.455,52.714,51.933,52.333,380430,0
2010-10-05,52.568,53.242,52.556,53.224,340783,0
2010-10-06,52.263,52.531,52.127,52.427,390992,0
2010-10-07,51.592,51.623,51.007,51.528,486709,0
2010-10-08,51.3,52.103,51.199,52.097,292719,0
2010-10-11,52.215,52.783,52.097,52.492,532233,0
2010-10-12,53.212,53.636,53.008,53.43,747137,0
2010-10-13,55.731,56.024,55.525,55.865,793877,0
2010-10-14,56.008,56.353,55.572,56.002,419195,0
2010-10-15,56.823,56.941,56.002,56.77,590149,0
2010-10-18,56.67,57.133,56.453,57.069,276080,0
2010-10-19,55.785,56.453,55.391,55.542,378428,0
2010-10-20,56.511,57.345,56.347,56.982,628200,0
2010-10-21,56.107,56.396,55.402,55.678,292194,0
2010-10-22,54.751,54.991,54.569,54.692,301206,0
2010-10-25,56.066,56.93,56.012,56.81,609933,0
2010-10-26,57.557,58.02,57.329,58.002,347532,0
2010-10-27,56.205,56.205,55.349,55.902,414331,0
2010-10-28,56.211,56.795,56.19,56.341,355817,0
2010-10-29,55.584,56.076,55.584,55.948,244723,0
2010-11-01,56.958,57.098,56.318,56.596,186126,0
2010-11-02,56.858,57.351,56.589,57.351,274041,0
2010-11-03,58.396,59.464,58.02,59.464,600574,0
2010-11-04,59.054,60.434,59.054,60.282,360439,0
2010-11-05,59.641,59.822,59.434,59.582,235777,0
2010-11-08,59.707,59.707,58.514,58.883,478679,0
2010-11-09,58.794,58.978,57.745,57.974,387214,0
2010-11-10,58.179,58.819,57.874,58.819,234181,0
2010-11-11,59.54,60.341,59.454,60.21,247683,0
2010-11-12,58.784,59.042,57.669,58.009,887164,0
2010-11-15,57.105,57.522,56.847,56.847,231429,0
2010-11-16,55.89,56.002,55.034,55.19,530604,0
2010-11-17,54.634,55.262,54.597,54.644,485034,0
2010-11-18,55.062,55.69,55.062,55.438,288324,0
2010-11-19,55.45,55.678,54.903,55.661,385438,0
2010-11-22,55.62,56.436,55.297,56.101,461062,0
2010-11-23,55.163,55.331,54.348,54.475,496365,0
2010-11-24,55.791,55.819,54.903,55.279,238631,0
2010-11-26,54.798,55.22,54.597,54.915,200830,0
2010-11-29,54.915,56.118,54.703,56.043,424736,0
2010-11-30,54.534,54.811,53.988,54.498,581553,0
2010-12-01,55.473,55.62,55.015,55.484,510287,0
2010-12-02,55.778,56.524,55.615,56.353,658840,0
2010-12-03,54.981,55.62,54.827,55.45,528763,0
2010-12-06,54.276,54.557,54.076,54.257,543419,0
2010-12-07,55.244,55.314,54.597,54.68,194738,0
2010-12-08,54.488,54.488,53.682,54.129,280270,0
2010-12-09,54.216,54.216,53.471,53.875,254760,0
2010-12-10,54.322,54.981,54.029,54.933,365952,0
2010-12-13,55.89,56.282,55.603,55.991,367463,0
2010-12-14,56.142,56.57,55.965,56.142,276028,0
2010-12-15,54.827,55.056,54.147,54.299,398899,0
2010-12-16,54.029,54.157,53.596,54.081,175709,0
2010-12-17,53.641,53.747,53.26,53.505,330526,0
2010-12-20,54.052,54.199,53.596,53.717,169757,0
2010-12-21,54.74,55.156,54.703,55.143,395653,0
2010-12-22,55.814,55.977,55.542,55.772,329868,0
2010-12-23,55.337,55.473,55.128,55.343,159478,0
2010-12-27,55.084,55.555,55.049,55.356,113776,0
2010-12-28,54.592,54.592,54.041,54.399,203375,0
2010-12-29,55.4,55.67,55.239,55.407,152301,0
2010-12-30,55.413,55.652,55.148,55.372,161786,0
2010-12-31,55.797,56.331,55.773,56.172,215296,0
2011-01-03,57.223,57.451,56.976,57.31,302553,0
2011-01-04,58.279,58.297,57.527,58.297,429572,0
2011-01-05,58.368,58.643,58.185,58.537,207861,0
2011-01-06,58.555,58.555,57.592,57.767,323964,0
2011-01-07,58.696,58.703,57.434,58.138,325897,0
2011-01-10,57.692,57.985,57.129,57.92,268048,0
2011-01-11,58.08,58.221,57.767,58.179,239606,0
2011-01-12,59.276,59.61,58.93,59.253,308833,0
2011-01-13,59.828,59.87,59.388,59.499,330928,0
2011-01-14,59.365,59.582,59.276,59.441,236512,0
2011-01-18,58.908,59.188,58.66,59.065,270568,0
2011-01-19,60.545,60.681,60.1,60.461,381156,0
2011-01-20,60.186,60.416,59.834,60.276,420710,0
2011-01-21,60.1,60.556,59.623,59.664,220833,0
2011-01-24,59.13,59.7,58.902,59.648,312004,0
2011-01-25,59.282,59.595,58.93,59.423,315018,0
2011-01-26,60.633,61.689,60.276,61.284,445731,0
2011-01-27,62.223,62.642,62.054,62.488,362256,0
2011-01-28,63.051,63.098,61.234,61.413,370604,0
2011-01-31,64.414,65.178,64.148,64.7,838148,0
2011-02-01,64.989,65.286,64.741,64.977,367590,0
2011-02-02,65.465,65.693,64.454,64.66,297492,0
2011-02-03,64.893,64.989,64.201,64.696,328908,0
2011-02-04,64.958,65.14,64.303,65.134,557889,0
2011-02-07,63.75,64.248,63.591,63.833,524320,0
2011-02-08,65.124,65.698,65,65.679,535661,0
2011-02-09,62.845,62.87,61.899,62.254,819241,0
2011-02-10,60.434,61.483,60.134,61.349,528307,0
2011-02-11,61.189,62.2,61.161,61.989,216622,0
2011-02-14,62.235,62.629,62.107,62.247,265752,0
2011-02-15,61.507,61.83,61.161,61.667,439586,0
2011-02-16,62.488,63.122,62.007,63.098,292611,0
2011-02-18,64.29,64.425,63.567,64.214,389853,0
2011-02-22,60.903,61.144,59.518,60.341,1232739,0
2011-02-23,60.375,60.887,59.717,60.263,505252,0
2011-02-24,58.308,58.737,57.974,58.548,743672,0
2011-02-25,58.859,59.575,58.819,59.518,410193,0
2011-02-28,60.218,60.296,59.776,60.23,252851,0
2011-03-01,60.839,60.908,59.999,60.121,405073,0
2011-03-02,58.654,59.231,58.531,58.649,756029,0
2011-03-03,58.947,59.428,58.8,59.371,325265,0
2011-03-04,58.914,59.054,58.256,58.525,530625,0
2011-03-07,58.525,58.96,57.898,58.256,493519,0
2011-03-08,59.729,61.068,59.236,60.574,634608,0
2011-03-09,59.975,60.409,59.648,60.25,249429,0
2011-03-10,59.588,60.128,59.014,59.188,404740,0
2011-03-11,58.761,59.595,58.45,59.476,325123,0
2011-03-14,59.489,59.975,59.282,59.876,201525,0
2011-03-15,57.505,59.428,57.339,59.16,432396,0
2011-03-16,58.4,58.625,56.941,57.316,445917,0
2011-03-17,58.38,58.522,57.577,57.913,207458,0
2011-03-18,56.789,57.133,56.402,57.047,509307,0
2011-03-21,57.639,58.08,57.533,57.969,393277,0
2011-03-22,57.969,58.08,57.71,57.81,371178,0
2011-03-23,58.009,59.071,57.557,58.754,657823,0
2011-03-24,58.707,59.617,58.385,59.341,380431,0
2011-03-25,59.329,59.54,59.007,59.418,209364,0
2011-03-28,58.349,58.349,57.581,57.857,411763,0
2011-03-29,58.002,58.508,57.885,58.508,267715,0
2011-03-30,58.902,59.493,58.774,59.27,303205,0
2011-03-31,58.763,59.309,58.525,59.041,365449,0
2011-04-01,59.071,59.512,59.071,59.476,304301,0
2011-04-04,59.882,59.958,59.335,59.858,342521,0
2011-04-05,59.729,60.151,59.524,59.794,171377,0
2011-04-06,60.985,61.401,60.675,60.932,559015,0
2011-04-07,61.374,61.636,60.668,61.207,513560,0
2011-04-08,62.018,62.154,61.442,61.648,363222,0
2011-04-11,62.154,62.212,61.107,61.437,387045,0
2011-04-12,61.103,61.492,60.244,60.667,589511,0
2011-04-13,61.742,61.742,60.461,61.126,294014,0
2011-04-14,60.398,60.668,60.1,60.416,367676,0
2011-04-15,60.356,60.526,60.14,60.334,247548,0
2011-04-18,59.413,59.489,58.407,59.172,354658,0
2011-04-19,59.212,59.635,59.199,59.575,175145,0
2011-04-20,60.533,60.639,59.887,60.146,262002,0
2011-04-21,60.157,60.445,60.01,60.44,158625,0
2011-04-25,60.461,60.497,60.052,60.146,228855,0
2011-04-26,60.221,60.422,59.707,59.834,325398,0
2011-04-27,59.816,59.816,58.654,59.394,419386,0
2011-04-28,59.224,59.224,58.308,58.543,643458,0
2011-04-29,59.048,59.192,58.843,59.157,214791,0
2011-05-02,59.212,59.822,58.466,58.625,524031,0
2011-05-03,57.928,58.27,57.577,57.786,479808,0
2011-05-04,57.345,57.516,56.693,56.917,548339,0
2011-05-05,56.65,56.847,55.932,56.332,458020,0
2011-05-06,57.246,57.657,56.482,56.976,344967,0
2011-05-09,57.105,57.581,57.023,57.387,282584,0
2011-05-10,57.363,58.185,57.323,58.179,236012,0
2011-05-11,57.714,57.75,56.646,57.129,624722,0
2011-05-12,57.023,58.197,56.753,57.692,385594,0
2011-05-13,57.492,57.596,56.682,57.203,465390,0
2011-05-16,56.924,57.616,56.817,57.146,367502,0
2011-05-17,56.735,57.035,56.577,56.746,830009,0
2011-05-18,56.741,57.345,56.648,57.217,231510,0
2011-05-19,57.345,57.54,56.963,57.474,339668,0
2011-05-20,57.129,57.32,56.579,57.085,171164,0
2011-05-23,56.107,56.23,55.668,56.089,388793,0
2011-05-24,56.048,56.26,55.785,55.925,224986,0
2011-05-25,55.854,56.423,55.673,56.16,203120,0
2011-05-26,56.442,56.982,56.243,56.951,214042,0
2011-05-27,57.469,57.773,57.23,57.392,150399,0
2011-05-31,58.69,58.707,58.296,58.611,253214,0
2011-06-01,58.539,58.701,57.528,57.54,224049,0
2011-06-02,58.181,58.581,57.81,58.568,303573,0
2011-06-03,57.63,58.373,57.534,58.151,341631,0
2011-06-06,57.923,58.223,57.594,57.612,314504,0
2011-06-07,57.666,57.993,57.534,57.606,382709,0
2011-06-08,57.75,58.108,57.606,57.63,336842,0
2011-06-09,58.294,58.329,57.845,58.21,280715,0
2011-06-10,57.583,57.876,57.177,57.3,217025,0
2011-06-13,57.714,57.72,56.788,57.195,221552,0
2011-06-14,57.821,58.263,57.821,58.013,373310,0
2011-06-15,56.804,57.057,55.877,56.292,385606,0
2011-06-16,56.179,56.476,55.729,56.155,218808,0
2011-06-17,56.117,56.177,55.728,55.844,257785,0
2011-06-20,55.168,55.532,55.096,55.46,227827,0
2011-06-21,56.022,56.142,55.591,56.033,502649,0
2011-06-22,56.027,56.415,55.652,55.891,448041,0
2011-06-23,55.699,56.357,55.113,56.357,328502,0
2011-06-24,57.48,57.672,56.83,57.313,432436,0
2011-06-27,58.253,58.987,58.097,58.813,515040,0
2011-06-28,59.657,60.201,59.525,60.147,430762,0
2011-06-29,59.919,60.345,59.639,60.062,300345,0
2011-06-30,60.28,60.654,60.217,60.636,163454,0
2011-07-01,60.489,61.361,60.218,61.231,171379,0
2011-07-05,61.001,61.048,60.416,60.583,266379,0
2011-07-06,60.539,60.539,59.775,60.098,259983,0
2011-07-07,60.768,60.89,60.35,60.708,187852,0
2011-07-08,60.355,60.489,59.776,60.308,221404,0
2011-07-11,59.686,59.879,58.736,58.845,420082,0
2011-07-12,58.36,58.73,58.042,58.055,277007,0
2011-07-13,58.945,59.274,58.581,58.761,197783,0
2011-07-14,58.963,59.131,58.223,58.406,212741,0
2011-07-15,58.706,58.808,58.21,58.533,146637,0
2011-07-18,58.151,58.253,57.337,57.517,431126,0
2011-07-19,58.489,58.587,57.846,58.587,283147,0
2011-07-20,58.526,58.873,58.192,58.307,233994,0
2011-07-21,58.545,59.413,58.545,59.118,251247,0
2011-07-22,59.501,59.508,59.118,59.448,140732,0
2011-07-25,58.779,59.215,58.629,58.976,127460,0
2011-07-26,59.478,59.659,59.204,59.558,163827,0
2011-07-27,59.454,59.495,58.545,58.706,194778,0
2011-07-28,59.357,59.502,58.837,59.012,152273,0
2011-07-29,58.429,59.417,58.32,59.186,158033,0
2011-08-01,60.147,60.147,58.473,58.879,496487,0
2011-08-02,58.369,58.525,57.501,57.501,246852,0
2011-08-03,57.266,57.385,56.136,57.266,214600,0
2011-08-04,55.785,55.918,54.65,54.663,489227,0
2011-08-05,54.666,56.19,52.4,53.925,831341,0
2011-08-08,52.184,53.17,50.613,50.839,669062,0
2011-08-09,49.842,52.843,49.831,52.715,978723,0
2011-08-10,50.051,51.301,49.316,49.74,842867,0
2011-08-11,50.201,52.084,49.806,51.831,598621,0
2011-08-12,51.102,51.7,50.756,50.882,476913,0
2011-08-15,52.143,52.664,52.119,52.664,158211,0
2011-08-16,51.987,52.812,51.778,52.263,259476,0
2011-08-17,52.394,52.931,52.222,52.4,215607,0
2011-08-18,50.924,51.157,49.876,50.756,365236,0
2011-08-19,49.732,51.007,49.691,50.46,362242,0
2011-08-22,51.288,51.424,50.212,50.529,160658,0
2011-08-23,53.201,54.468,52.729,54.45,508771,0
2011-08-24,54.115,54.689,53.619,54.444,179529,0
2011-08-25,54.993,55.162,53.266,53.938,217116,0
2011-08-26,53.401,54.51,52.697,54.51,198734,0
2011-08-29,57.378,58.353,57.235,58.318,392689,0
2011-08-30,57.839,58.514,57.549,58.101,185818,0
2011-08-31,58.915,59.412,58.489,58.889,153791,0
2011-09-01,58.32,58.981,58.131,58.21,369237,0
2011-09-02,57.088,57.574,56.742,57.077,186554,0
2011-09-06,57.041,58.254,56.893,58.205,351677,0
2011-09-07,59.775,60.247,59.357,59.945,400785,0
2011-09-08,58.532,59.544,58.356,58.452,322423,0
2011-09-09,57.75,57.95,56.47,56.937,351880,0
2011-09-12,56.101,56.858,55.572,56.641,248200,0
2011-09-13,56.815,57.01,56.288,56.742,199423,0
2011-09-14,57.361,58.33,56.488,57.956,300796,0
2011-09-15,58.538,58.749,57.87,58.581,157530,0
2011-09-16,58.909,59.449,58.703,58.956,207042,0
2011-09-19,58.343,59.703,58.32,59.357,353046,0
2011-09-20,59.758,60.211,59.115,59.176,324217,0
2011-09-21,58.837,58.909,56.641,56.701,336649,0
2011-09-22,54.704,55.003,53.365,53.832,484583,0
2011-09-23,55.941,57.404,55.433,56.62,471022,0
2011-09-26,56.318,57.459,55.833,57.355,303656,0
2011-09-27,58.975,60.031,58.915,59.186,483784,0
2011-09-28,59.077,59.466,57.986,58.12,259888,0
2011-09-29,59.176,59.807,58.749,59.271,427160,0
2011-09-30,59.06,59.309,58.004,58.095,370192,0
2011-10-03,59.101,59.719,57.914,58.089,690276,0
2011-10-04,58.174,59.866,56.767,59.69,502649,0
2011-10-05,59.427,60.437,58.92,60.289,542286,0
2011-10-06,58.981,60.103,58.944,59.92,294182,0
2011-10-07,58.624,58.837,57.689,57.78,304026,0
2011-10-10,56.208,57.015,55.991,56.646,559572,0
2011-10-11,55.293,56.198,54.941,55.657,454767,0
2011-10-12,56.512,57.494,56.045,56.919,314938,0
2011-10-13,55.639,56.318,55.232,56.039,457240,0
2011-10-14,56.774,57.646,56.694,57.514,355240,0
2011-10-17,56.039,56.701,55.621,55.748,285873,0
2011-10-18,55.792,57.259,55.287,57.246,270628,0
2011-10-19,56.78,57.004,55.874,55.888,218213,0
2011-10-20,55.639,56.06,54.65,55.446,212658,0
2011-10-21,56.525,56.725,55.985,56.331,169292,0
2011-10-24,57.233,57.914,57.004,57.839,319331,0
2011-10-25,57.864,57.944,56.828,57.035,280777,0
2011-10-26,58.52,58.981,57.78,58.889,330093,0
2011-10-27,59.636,61.789,59.636,61.399,549594,0
2011-10-28,58.787,59.683,58.568,58.889,377438,0
2011-10-31,58.011,58.174,57.149,57.246,179084,0
2011-11-01,56.125,56.877,55.378,56.452,465394,0
2011-11-02,58.229,58.847,57.75,58.725,358304,0
2011-11-03,58.326,59.06,57.732,58.83,294666,0
2011-11-04,60.865,61.726,60.734,61.643,491467,0
2011-11-07,62.098,63.553,62.067,63.468,617589,0
2011-11-08,64.261,64.261,63.51,64.136,419071,0
2011-11-09,62.322,62.493,61.026,61.339,332136,0
2011-11-10,63.353,63.499,62.436,63.177,295631,0
2011-11-11,64.898,65.178,63.754,64.571,405869,0
2011-11-14,64.705,65.058,63.681,64.476,252399,0
2011-11-15,64.22,64.553,63.687,64.366,371596,0
2011-11-16,62.493,63.081,61.753,61.867,324572,0
2011-11-17,62.232,62.815,61.012,61.371,278314,0
2011-11-18,62.067,62.286,61.539,61.739,167528,0
2011-11-21,61.765,62.268,61.128,61.903,310534,0
2011-11-22,62.329,62.776,61.969,62.159,289108,0
2011-11-23,62.146,62.358,61.631,61.732,412550,0
2011-11-25,61.679,62.34,61.552,61.916,127500,0
2011-11-28,63.11,63.25,62.207,62.909,235628,0
2011-11-29,62.509,62.649,61.753,61.849,411468,0
2011-11-30,63.741,64.622,63.26,64.489,446873,0
2011-12-01,63.928,64.129,63.25,63.966,332403,0
2011-12-02,64.53,64.645,63.845,64.009,237048,0
2011-12-05,64.281,64.966,63.995,64.553,204675,0
2011-12-06,63.82,64.05,63.541,63.637,311791,0
2011-12-07,63.155,63.783,62.916,63.553,323243,0
2011-12-08,63.396,63.396,61.777,61.989,247154,0
2011-12-09,62.468,63.468,62.468,63.038,316301,0
2011-12-12,62.013,62.225,61.068,61.739,295263,0
2011-12-13,62.007,62.762,61.033,61.468,263601,0
2011-12-14,61.371,61.959,60.793,61.333,435863,0
2011-12-15,61.673,61.947,61.128,61.371,327335,0
2011-12-16,61.849,62.272,61.291,61.789,414475,0
2011-12-19,62.207,62.316,61.212,61.316,204311,0
2011-12-20,62.916,63.438,62.809,62.994,531414,0
2011-12-21,63.493,63.709,63.087,63.596,258041,0
2011-12-22,63.703,64.657,63.703,64.451,195854,0
2011-12-23,64.427,64.772,64.311,64.76,137549,0
2011-12-27,64.553,64.741,64.281,64.359,92618,0
2011-12-28,64.281,64.504,63.868,64.063,163757,0
2011-12-29,63.833,64.111,63.608,63.855,159032,0
2011-12-30,63.796,64.171,63.643,63.703,117815,0
2012-01-03,66.89,67.81,66.609,67.67,456991,0
2012-01-04,66.245,66.786,65.985,66.646,454268,0
2012-01-05,69.145,70.671,68.853,70.043,693937,0
2012-01-06,69.502,69.527,68.756,68.817,335082,0
2012-01-09,69.581,70.375,69.581,70.205,407903,0
2012-01-10,70.945,71.194,70.314,70.503,380574,0
2012-01-11,70.237,70.333,69.731,70.151,130146,0
2012-01-12,69.848,69.933,68.975,69.248,230867,0
2012-01-13,68.87,69.211,68.549,69.211,169077,0
2012-01-17,70.618,71.024,70.351,70.691,149639,0
2012-01-18,70.982,72.279,70.831,72.248,254368,0
2012-01-19,71.916,71.916,71.151,71.46,124924,0
2012-01-20,70.57,71.194,70.302,71.158,153993,0
2012-01-23,70.95,71.83,70.95,71.382,92928,0
2012-01-24,70.861,71.085,70.545,70.867,120960,0
2012-01-25,71.122,71.77,70.526,71.697,156936,0
2012-01-26,71.781,72.026,70.654,70.831,143212,0
2012-01-27,71.716,72.146,71.594,72.014,187988,0
2012-01-30,71.954,72.467,71.377,72.286,185526,0
2012-01-31,73.456,73.632,72.65,72.86,359677,0
2012-02-01,74.408,75.319,74.263,74.618,308587,0
2012-02-02,75.19,75.948,74.85,74.91,256221,0
2012-02-03,75.905,76.021,75.437,75.772,277182,0
2012-02-06,73.238,73.929,73.037,73.553,305034,0
2012-02-07,73.255,73.704,72.716,72.86,557676,0
2012-02-08,73.626,74.51,73.626,74.408,178023,0
2012-02-09,73.103,73.293,72.607,73.006,253649,0
2012-02-10,71.49,72.146,71.17,72.146,289593,0
2012-02-13,72.581,72.637,72.121,72.32,156710,0
2012-02-14,71.723,72.007,71.431,71.723,114584,0
2012-02-15,72.546,72.771,71.959,72.195,117025,0
2012-02-16,71.813,72.569,71.675,72.467,103148,0
2012-02-17,73.116,73.589,72.935,73.183,136861,0
2012-02-21,68.524,68.593,67.548,67.774,634584,0
2012-02-22,68.447,69.072,68.429,68.877,225897,0
2012-02-23,68.811,69.508,68.416,69.187,182156,0
2012-02-24,68.222,69.017,68.222,68.549,302389,0
2012-02-27,67.222,68.149,67.186,67.797,369258,0
2012-02-28,68.714,69.32,68.308,69.12,282739,0
2012-02-29,69.093,69.438,68.339,68.7,394337,0
2012-03-01,69.09,69.447,68.695,69.167,257998,0
2012-03-02,69.453,70.043,69.404,69.697,265397,0
2012-03-05,68.708,68.916,68.222,68.683,247722,0
2012-03-06,67.392,67.72,67.1,67.531,231246,0
2012-03-07,68.919,69.229,68.441,68.916,170350,0
2012-03-08,69.792,69.933,69.264,69.744,192913,0
2012-03-09,70.333,70.339,69.823,70.047,202882,0
2012-03-12,69.951,69.956,69.174,69.435,217163,0
2012-03-13,70.158,71.005,69.98,70.878,225636,0
2012-03-14,69.877,70.146,68.829,69.264,296616,0
2012-03-15,69.302,69.593,68.998,69.477,126674,0
2012-03-16,70.217,70.411,69.823,70.186,178989,0
2012-03-19,71.042,71.49,70.945,71.382,322911,0
2012-03-20,67.507,67.92,67.069,67.494,512442,0
2012-03-21,67.398,67.853,66.962,67.682,211372,0
2012-03-22,67.137,67.142,66.457,66.955,212286,0
2012-03-23,67.113,67.833,66.748,67.494,153838,0
2012-03-26,68.47,69.101,68.343,68.756,412103,0
2012-03-27,68.804,68.822,68.041,68.162,248863,0
2012-03-28,67.52,67.688,66.452,66.9,220084,0
2012-03-29,65.573,66.233,65.069,66.16,268042,0
2012-03-30,66.16,66.397,65.67,65.93,170266,0
2012-04-02,65.742,66.993,65.409,66.585,303452,0
2012-04-03,66.252,66.505,65.712,66.24,261122,0
2012-04-04,65.322,65.526,64.778,65.316,278420,0
2012-04-05,65.046,65.667,64.941,65.483,59373,0
2012-04-09,64.578,65.202,64.486,64.953,87016,0
2012-04-10,64.62,64.628,63.516,63.88,239045,0
2012-04-11,64.281,64.523,63.982,64.165,170290,0
2012-04-12,64.76,65.918,64.403,65.457,239584,0
2012-04-13,64.833,65.039,64.105,64.498,171905,0
2012-04-16,64.772,64.838,63.692,64.026,159298,0
2012-04-17,64.315,64.866,64.153,64.659,112763,0
2012-04-18,64.281,64.492,64.076,64.324,154929,0
2012-04-19,65.099,65.324,64.396,65.033,214247,0
2012-04-20,65.281,65.318,64.802,65.033,143548,0
2012-04-23,63.516,63.783,63.001,63.523,326699,0
2012-04-24,63.559,63.959,63.365,63.656,110461,0
2012-04-25,64.178,64.256,63.236,63.833,210669,0
2012-04-26,63.747,63.887,63.292,63.76,264475,0
2012-04-27,64.165,64.772,63.978,64.459,170777,0
2012-04-30,65.124,65.124,63.493,63.959,472713,0
2012-05-01,64.128,65.447,63.983,65.116,301912,0
2012-05-02,64.791,64.937,64.432,64.735,219145,0
2012-05-03,64.16,64.278,63.434,63.791,196491,0
2012-05-04,63.441,63.441,62.697,63.022,270881,0
2012-05-07,62.752,63.129,62.742,63.06,96915,0
2012-05-08,61.767,62.085,61.173,61.898,251817,0
2012-05-09,61.374,61.424,60.543,60.904,320714,0
2012-05-10,60.636,61.032,60.543,60.674,236125,0
2012-05-11,59.793,60.737,59.624,59.961,242195,0
2012-05-14,59.135,59.28,58.674,58.73,193605,0
2012-05-15,58.975,59.192,58.461,58.662,242210,0
2012-05-16,58.425,59.149,58.099,58.349,294760,0
2012-05-17,58.342,58.494,57.4,57.431,236277,0
2012-05-18,57.744,57.901,57.263,57.593,231658,0
2012-05-21,57.469,58.119,57.125,57.925,189798,0
2012-05-22,57.856,57.925,56.714,56.982,684793,0
2012-05-23,56.693,57.287,56.457,57.176,290246,0
2012-05-24,56.819,57.249,56.406,56.668,208742,0
2012-05-25,56.618,56.999,56.493,56.755,132570,0
2012-05-29,57.236,58.15,57.063,58.088,307111,0
2012-05-30,56.8,56.8,56.175,56.195,315295,0
2012-05-31,55.901,56.025,55.326,55.763,178161,0
2012-06-01,54.664,55.32,54.626,55.081,248429,0
2012-06-04,55.107,55.112,54.563,55.071,278892,0
2012-06-05,55.001,55.513,54.957,55.357,164118,0
2012-06-06,56.418,57.049,56.195,57.049,230019,0
2012-06-07,58.106,58.106,56.743,56.938,182468,0
2012-06-08,56.819,56.975,56.319,56.975,191619,0
2012-06-11,57.412,57.469,56.605,56.693,169412,0
2012-06-12,56.949,57.593,56.75,57.487,191547,0
2012-06-13,57.319,57.474,56.775,56.9,248268,0
2012-06-14,55.738,55.95,55.62,55.769,468744,0
2012-06-15,56.655,56.688,56.431,56.568,431972,0
2012-06-18,56.545,56.674,56.245,56.463,194843,0
2012-06-19,56.837,57.35,56.714,57.044,152605,0
2012-06-20,56.925,56.994,56.268,56.65,112388,0
2012-06-21,56.725,56.725,55.132,55.225,255423,0
2012-06-22,55.7,55.7,54.864,55.326,143932,0
2012-06-25,54.24,54.557,53.464,53.864,195483,0
2012-06-26,54.314,54.57,54.026,54.451,90842,0
2012-06-27,54.65,54.882,54.288,54.794,109720,0
2012-06-28,54.264,54.588,53.633,54.431,192035,0
2012-06-29,55.707,55.782,55.264,55.72,277491,0
2012-07-02,55.845,55.919,55.4,55.818,118473,0
2012-07-03,55.608,55.818,55.457,55.7,91812,0
2012-07-05,54.489,54.499,54.077,54.351,225754,0
2012-07-06,53.539,53.539,53.158,53.445,155266,0
2012-07-09,52.884,52.884,52.401,52.745,94818,0
2012-07-10,52.321,52.446,51.546,51.658,202943,0
2012-07-11,52.677,53.316,52.434,53.264,247089,0
2012-07-12,53.702,54.14,53.557,53.826,199901,0
2012-07-13,54.451,54.97,54.145,54.864,187047,0
2012-07-16,54.389,54.526,53.951,54.301,121494,0
2012-07-17,55.139,55.508,54.614,55.364,91022,0
2012-07-18,54.751,55.231,54.607,55.107,78270,0
2012-07-19,55.581,56.081,55.57,56.031,108311,0
2012-07-20,56.331,56.375,55.895,56.087,124669,0
2012-07-23,54.882,55.57,54.7,55.376,143303,0
2012-07-24,55.194,55.357,54.47,54.976,87476,0
2012-07-25,54.895,54.937,54.351,54.47,68843,0
2012-07-26,54.389,54.67,54.038,54.376,225682,0
2012-07-27,54.814,55.969,54.67,55.794,141508,0
2012-07-30,56.007,56.288,55.863,56.075,103904,0
2012-07-31,56.375,56.545,56.012,56.205,152574,0
2012-08-01,56.825,56.825,56.35,56.402,79330,0
2012-08-02,56.195,56.605,55.995,56.205,56811,0
2012-08-03,56.755,57.319,56.674,57.125,110839,0
2012-08-06,58.412,59.231,58.412,58.981,196288,0
2012-08-07,59.381,60.123,59.367,59.743,157329,0
2012-08-08,59.28,59.693,59.237,59.462,91764,0
2012-08-09,59.518,60.129,59.518,59.849,133732,0
2012-08-10,59.636,60.005,59.386,59.998,166426,0
2012-08-13,59.505,59.61,59.105,59.474,72647,0
2012-08-14,60.011,60.473,60.005,60.185,109065,0
2012-08-15,59.8,60.178,59.748,60.023,58371,0
2012-08-16,59.8,60.206,59.679,59.979,153926,0
2012-08-17,60.473,60.567,60.254,60.411,140228,0
2012-08-20,60.291,60.631,60.043,60.453,79449,0
2012-08-21,59.8,60.137,59.773,59.843,106690,0
2012-08-22,58.868,59.149,58.63,59.142,142671,0
2012-08-23,59.175,59.224,58.763,58.868,72031,0
2012-08-24,58.037,58.519,57.662,58.287,110665,0
2012-08-27,59.624,59.768,59.313,59.511,119330,0
2012-08-28,59.599,59.679,59.142,59.317,81090,0
2012-08-29,59.93,60.086,59.699,59.699,87217,0
2012-08-30,59.436,59.462,59.086,59.124,58122,0
2012-08-31,59.13,59.13,58.668,58.88,56808,0
2012-09-04,57.176,57.369,56.938,57.087,148219,0
2012-09-05,56.54,56.654,56.146,56.285,162481,0
2012-09-06,56.469,57.231,56.324,57.047,151705,0
2012-09-07,57.097,57.497,57.097,57.187,114079,0
2012-09-10,57.991,58.671,57.745,57.789,185877,0
2012-09-11,57.637,58.145,57.472,58.05,143298,0
2012-09-12,58.333,58.632,58.112,58.291,78293,0
2012-09-13,58.093,59.743,58.05,59.445,134980,0
2012-09-14,59.749,60.712,59.749,60.643,233560,0
2012-09-17,59.222,59.368,58.55,58.601,171496,0
2012-09-18,58.651,58.79,58.353,58.41,79856,0
2012-09-19,58.786,58.83,58.221,58.708,153255,0
2012-09-20,58.39,58.537,58.031,58.239,110406,0
2012-09-21,58.703,58.745,58.455,58.48,111697,0
2012-09-24,58.38,58.474,58.06,58.322,47374,0
2012-09-25,58.768,58.854,57.985,58.088,107403,0
2012-09-26,57.769,57.839,57.287,57.782,99085,0
2012-09-27,58.753,59.109,58.544,59.014,85443,0
2012-09-28,58.924,59.089,58.361,58.632,104816,0
2012-10-01,58.683,59.368,58.683,58.708,83761,0
2012-10-02,59.121,59.376,58.976,59.317,94140,0
2012-10-03,59.133,59.242,58.739,59.058,85305,0
2012-10-04,59.102,59.343,58.873,59.313,82908,0
2012-10-05,59.818,60.341,59.672,59.812,137609,0
2012-10-08,60.479,60.504,60.169,60.422,121204,0
2012-10-09,62.445,62.445,61.721,61.931,237819,0
2012-10-10,62.452,62.452,61.874,62.28,152549,0
2012-10-11,63.601,64.044,63.474,63.581,209168,0
2012-10-12,63.948,64.093,63.624,63.906,85506,0
2012-10-15,64.272,64.551,63.987,64.462,122651,0
2012-10-16,64.291,64.87,64.141,64.527,128791,0
2012-10-17,65.82,66.614,65.769,66.504,206978,0
2012-10-18,66.823,67.209,66.556,66.81,123610,0
2012-10-19,67.439,67.566,66.633,66.843,126719,0
2012-10-22,68.098,68.733,67.559,68.327,254602,0
2012-10-23,67.623,67.712,66.931,67.243,122776,0
2012-10-24,67.114,67.266,66.511,66.69,74284,0
2012-10-25,67.152,67.285,66.81,67.114,75780,0
2012-10-26,65.814,66.277,65.65,65.769,110858,0
2012-10-31,66.936,67.369,66.232,66.747,230563,0
2012-11-01,68.74,69.692,68.644,69.425,205070,0
2012-11-02,69.45,69.862,68.523,68.72,160376,0
2012-11-05,67.883,68.258,67.426,68.168,126448,0
2012-11-06,67.725,68.2,67.412,68.029,91139,0
2012-11-07,67.522,67.922,67.108,67.318,191924,0
2012-11-08,66.918,67.444,66.182,66.297,154461,0
2012-11-09,65.775,66.455,65.517,66.265,84649,0
2012-11-12,66.436,66.752,66.328,66.504,57112,0
2012-11-13,64.615,64.769,64.164,64.361,213008,0
2012-11-14,65.161,65.236,64.412,64.57,118774,0
2012-11-15,64.088,64.527,63.842,63.892,70172,0
2012-11-16,64.266,64.811,63.664,64.73,136030,0
2012-11-19,65.307,66.151,65.307,66.105,151893,0
2012-11-20,65.511,65.586,65.06,65.586,60343,0
2012-11-21,66.43,66.544,66.023,66.518,76452,0
2012-11-23,68.27,68.891,67.984,68.853,110815,0
2012-11-26,67.887,67.927,67.336,67.735,79362,0
2012-11-27,66.759,66.785,66.297,66.308,71290,0
2012-11-28,65.663,66.297,65.371,66.259,61756,0
2012-11-29,66.487,66.614,66.037,66.304,62261,0
2012-11-30,66.996,67.324,66.802,67.185,75384,0
2012-12-03,66.81,66.837,66.144,66.481,81755,0
2012-12-04,67.383,67.966,67.331,67.477,64111,0
2012-12-05,68.587,69.12,68.415,69.05,149743,0
2012-12-06,68.79,69.253,68.79,69.107,325034,0
2012-12-07,69.734,69.918,69.526,69.716,295914,0
2012-12-10,70.312,70.908,70.281,70.711,157051,0
2012-12-11,71.435,71.677,71.295,71.435,318456,0
2012-12-12,71.536,71.671,70.939,71.08,85109,0
2012-12-13,71.188,71.435,70.666,70.865,81975,0
2012-12-14,70.819,71.429,70.819,71.226,74675,0
2012-12-17,69.97,70.414,69.97,70.324,99508,0
2012-12-18,70.554,71.181,70.44,71.149,113508,0
2012-12-19,72.006,72.216,71.771,72.026,131155,0
2012-12-20,72.477,73.154,72.477,73.142,124768,0
2012-12-21,71.594,72.069,71.587,71.759,145118,0
2012-12-24,71.396,71.396,70.914,70.921,37401,0
2012-12-26,71.529,72.198,71.384,71.543,149598,0
2012-12-27,71.258,71.536,70.666,71.118,56379,0
2012-12-28,70.902,71.379,70.89,71.149,36819,0
2012-12-31,71.817,73.002,71.694,72.906,107877,0
2013-01-02,74.715,75.025,74.271,75.025,168524,0
2013-01-03,74.9,75.141,74.678,74.861,98887,0
2013-01-04,74.588,75.171,74.588,75.171,47454,0
2013-01-07,74.21,74.333,73.947,74.21,91482,0
2013-01-08,74.139,74.139,73.763,73.896,81493,0
2013-01-09,73.871,74.518,73.706,74.417,129003,0
2013-01-10,75.095,75.66,75.082,75.63,66777,0
2013-01-11,75.591,75.686,75.381,75.591,136614,0
2013-01-14,75.413,75.54,75.039,75.54,46801,0
2013-01-15,75.178,75.273,74.969,75.211,39096,0
2013-01-16,73.947,74.259,73.947,74.189,58336,0
2013-01-17,73.991,74.385,73.668,74.238,189578,0
2013-01-18,74.683,75.488,74.625,75.292,112246,0
2013-01-22,75.888,76.307,75.87,76.269,85894,0
2013-01-23,75.494,75.528,74.988,75.311,89530,0
2013-01-24,75.653,76.276,75.388,75.837,57439,0
2013-01-25,77.291,77.615,76.797,76.981,111634,0
2013-01-28,76.86,76.916,76.225,76.307,49900,0
2013-01-29,76.682,77.913,76.682,77.825,91682,0
2013-01-30,77.037,77.221,76.814,76.86,79898,0
2013-01-31,77.089,77.144,76.967,77.05,46243,0
2013-02-01,76.999,77.24,76.491,76.953,82597,0
2013-02-04,75.998,76.066,71.25,71.416,1198277,0
2013-02-05,71.543,72.393,71.307,72.216,205355,0
2013-02-06,72.246,72.894,72.051,72.85,123672,0
2013-02-07,71.073,71.132,69.754,70.104,264440,0
2013-02-08,70.319,70.833,70.191,70.814,92430,0
2013-02-11,70.666,70.666,70.224,70.224,34316,0
2013-02-12,70.44,70.624,70.217,70.344,43810,0
2013-02-13,70.388,70.839,70.388,70.796,67108,0
2013-02-14,70.401,70.643,70.231,70.547,49088,0
2013-02-15,71.181,71.232,70.908,71.017,84900,0
2013-02-19,72.089,72.16,71.702,71.776,222585,0
2013-02-20,72.3,72.412,71.811,71.886,217563,0
2013-02-21,71.543,71.707,70.876,71.614,155431,0
2013-02-22,71.677,71.707,71.321,71.529,138067,0
2013-02-25,71.963,72.16,70.718,70.775,78115,0
2013-02-26,71.137,71.524,70.806,71.272,99155,0
2013-02-27,71.073,72.166,71.073,72.127,73440,0
2013-02-28,71.956,72.755,71.956,72.043,101683,0
2013-03-01,73.402,73.75,72.793,73.699,137828,0
2013-03-04,72.793,73.015,72.437,72.78,47245,0
2013-03-05,73.033,73.306,72.749,72.906,112318,0
2013-03-06,73.306,73.434,73.047,73.289,60361,0
2013-03-07,73.306,73.306,72.64,72.64,212212,0
2013-03-08,73.282,73.68,72.862,73.643,89724,0
2013-03-11,73.333,73.598,72.983,73.346,56992,0
2013-03-12,73.103,73.122,72.305,72.386,86837,0
2013-03-13,71.707,71.759,71.429,71.46,88271,0
2013-03-14,71.549,72.241,71.549,72.146,85792,0
2013-03-15,70.726,71.879,70.673,71.879,225087,0
2013-03-18,70.673,71.092,70.649,70.718,67466,0
2013-03-19,71.03,71.379,70.743,71.06,196230,0
2013-03-20,72.198,72.85,72.014,72.685,137570,0
2013-03-21,71.288,71.379,70.782,70.826,194264,0
2013-03-22,71.335,72.058,71.073,72.036,84603,0
2013-03-25,73.282,73.306,72.609,72.996,104945,0
2013-03-26,73.18,73.935,72.983,73.935,132481,0
2013-03-27,73.96,74.347,73.706,74.347,64108,0
2013-03-28,74.285,74.411,73.928,74.176,142414,0
2013-04-01,74.162,74.215,73.706,73.935,79417,0
2013-04-02,74.411,74.759,74.144,74.385,106142,0
2013-04-03,74.112,74.162,73.103,73.122,83979,0
2013-04-04,73.204,73.363,72.818,73.211,85562,0
2013-04-05,70.908,72.176,70.908,71.973,167425,0
2013-04-08,71.677,72.204,71.499,72.083,61126,0
2013-04-09,72.393,72.925,71.823,72.57,84026,0
2013-04-10,72.241,72.983,71.963,72.362,171971,0
2013-04-11,72.386,73.065,72.329,72.799,55817,0
2013-04-12,72.246,72.419,71.644,71.968,62469,0
2013-04-15,70.02,70.362,68.6,68.74,225919,0
2013-04-16,69.475,69.831,69.075,69.785,92219,0
2013-04-17,68.142,68.37,67.566,67.794,144877,0
2013-04-18,68.276,68.529,67.837,68.106,42836,0
2013-04-19,68.821,69.12,68.707,69.107,109510,0
2013-04-22,69.259,69.259,68.815,69.107,63282,0
2013-04-23,67.807,68.2,67.185,68.106,160295,0
2013-04-24,68.181,68.928,67.749,68.871,87056,0
2013-04-25,68.74,69.557,68.27,69.024,134104,0
2013-04-26,69.075,69.215,68.6,68.79,122402,0
2013-04-29,68.757,69.557,68.757,69.442,420503,0
2013-04-30,69.253,70.148,69.092,70.141,89879,0
2013-05-01,69.951,69.951,68.911,68.961,53130,0
2013-05-02,68.459,69.044,68.205,68.987,36192,0
2013-05-03,68.72,69.507,68.714,69.228,41511,0
2013-05-06,69.063,69.577,68.968,69.341,44319,0
2013-05-07,70.033,70.339,69.78,70.196,82265,0
2013-05-08,70.522,71.746,70.3,71.746,175971,0
2013-05-09,70.985,71.037,70.09,70.491,82762,0
2013-05-10,70.637,70.8,70.331,70.743,21384,0
2013-05-13,70.452,70.452,69.785,70.026,40590,0
2013-05-14,69.995,70.566,69.768,70.376,50952,0
2013-05-15,70.09,70.306,69.831,70.224,37070,0
2013-05-16,69.5,69.88,69.437,69.646,33045,0
2013-05-17,69.842,70.191,69.481,70.041,91417,0
2013-05-20,70.041,70.63,69.995,70.56,56702,0
2013-05-21,70.464,70.603,69.912,70.224,39412,0
2013-05-22,70.134,70.477,69.162,69.215,87684,0
2013-05-23,67.706,68.7,67.28,68.466,147257,0
2013-05-24,67.058,67.341,66.722,67.305,96655,0
2013-05-28,67.908,68.244,67.47,67.782,75558,0
2013-05-29,66.911,66.962,66.057,66.232,111420,0
2013-05-30,66.398,66.88,66.304,66.436,79432,0
2013-05-31,65.765,65.886,64.592,64.592,143029,0
2013-06-03,64.805,65.934,64.723,65.866,82150,0
2013-06-04,65.236,65.756,64.769,65.415,61456,0
2013-06-05,64.654,64.711,63.899,64.018,111322,0
2013-06-06,63.727,64.113,63.271,63.829,146825,0
2013-06-07,63.266,64.94,63.221,64.879,94675,0
2013-06-10,62.163,62.947,62.059,62.221,107721,0
2013-06-11,61.685,62.071,61.418,61.777,90921,0
2013-06-12,62.052,62.052,60.841,60.841,65646,0
2013-06-13,60.516,61.685,60.516,61.247,128271,0
2013-06-14,60.171,60.681,60.027,60.151,158535,0
2013-06-17,61.49,61.96,61.195,61.437,108052,0
2013-06-18,62.064,62.261,61.881,62.031,48911,0
2013-06-19,61.594,61.601,59.968,59.968,134542,0
2013-06-20,59.106,59.106,57.009,57.049,216799,0
2013-06-21,57.741,58.413,57.165,58.146,155114,0
2013-06-24,56.166,56.526,54.99,56.004,190670,0
2013-06-25,57.355,57.689,57.009,57.506,227647,0
2013-06-26,57.845,58.512,56.91,58.471,180514,0
2013-06-27,58.936,59.589,58.617,59.179,201754,0
2013-06-28,59.21,60.307,58.786,59.767,212772,0
2013-07-01,60.065,60.182,58.84,59.048,158683,0
2013-07-02,58.777,58.878,57.646,57.876,107902,0
2013-07-03,56.722,57.604,56.323,57.248,161128,0
2013-07-05,58.233,58.233,57.137,57.639,144674,0
2013-07-08,57.952,58.157,57.741,57.792,118168,0
2013-07-09,58.14,58.59,58.123,58.294,197144,0
2013-07-10,59.074,59.438,58.828,58.996,89676,0
2013-07-11,60.5,61.349,60.398,61.255,183522,0
2013-07-12,60.406,60.475,59.837,60.282,106485,0
2013-07-15,60.228,60.61,59.905,60.382,141073,0
2013-07-16,60.305,60.712,60.287,60.652,92566,0
2013-07-17,61.308,61.722,61.246,61.391,87027,0
2013-07-18,61.434,61.622,60.832,61.051,65031,0
2013-07-19,61.12,61.698,61.12,61.536,98150,0
2013-07-22,61.585,61.867,61.331,61.562,110897,0
2013-07-23,63.727,64.475,63.685,64.202,115603,0
2013-07-24,64.534,64.534,63.447,63.99,187827,0
2013-07-25,63.897,64.398,63.514,64.356,69565,0
2013-07-26,64.041,64.219,63.429,64.135,51305,0
2013-07-29,63.219,63.37,62.477,62.487,77604,0
2013-07-30,62.886,62.971,62.477,62.641,61434,0
2013-07-31,62.962,63.133,62.477,63.083,105192,0
2013-08-01,63.464,64.1,63.31,63.77,158648,0
2013-08-02,63.429,64.09,63.201,63.981,88436,0
2013-08-05,63.812,63.956,63.184,63.429,100803,0
2013-08-06,63.174,63.174,62.25,62.477,116935,0
2013-08-07,61.818,61.818,60.968,61.019,148981,0
2013-08-08,61.613,62.165,60.907,61.919,91914,0
2013-08-09,62.004,62.273,61.672,62.045,86306,0
2013-08-12,63.336,64.066,63.336,63.838,94541,0
2013-08-13,64.135,64.406,63.888,64.211,74308,0
2013-08-14,64.296,64.746,64.05,64.449,36038,0
2013-08-15,64.746,64.746,63.947,64.032,79313,0
2013-08-16,64.72,64.72,63.744,63.82,42944,0
2013-08-19,64.525,64.72,63.803,63.99,87213,0
2013-08-20,63.618,63.736,62.911,63.387,51635,0
2013-08-21,62.539,62.699,61.818,61.961,84998,0
2013-08-22,62.674,63.378,62.53,63.329,87912,0
2013-08-23,63.141,63.94,62.894,63.744,40224,0
2013-08-26,64.11,64.11,63.106,63.242,324843,0
2013-08-27,63.354,63.523,62.539,62.607,163788,0
2013-08-28,62.546,63.261,62.352,62.36,101458,0
2013-08-29,62.326,62.326,61.595,61.841,91521,0
2013-08-30,61.502,61.672,60.824,61.12,135687,0
2013-09-03,64.98,65.092,64.16,64.86,251418,0
2013-09-04,65.127,65.965,65.127,65.921,89085,0
2013-09-05,66,66.508,66,66.483,72687,0
2013-09-06,67.321,67.734,66.976,67.331,95850,0
2013-09-09,68.506,69.507,68.228,69.394,160660,0
2013-09-10,69.352,69.628,69.006,69.333,130994,0
2013-09-11,68.591,68.625,68.185,68.349,85243,0
2013-09-12,67.952,68.08,67,67.237,85827,0
2013-09-13,67.167,67.642,67.019,67.383,85408,0
2013-09-16,68.816,68.833,68.056,68.408,85203,0
2013-09-17,68.634,68.807,68.288,68.522,73959,0
2013-09-18,68.514,69.861,67.89,69.861,186442,0
2013-09-19,70.285,70.414,69.309,69.877,63016,0
2013-09-20,69.887,69.887,68.53,68.678,82541,0
2013-09-23,68.461,69.057,68.461,68.876,93395,0
2013-09-24,68.228,68.487,67.493,67.995,88966,0
2013-09-25,68.288,68.6,67.702,68.021,60273,0
2013-09-26,68.608,69.11,68.306,68.807,53368,0
2013-09-27,68.566,68.919,68.246,68.497,38996,0
2013-09-30,67.433,67.919,67.133,67.633,119230,0
2013-10-01,68.021,68.125,67.564,67.968,72286,0
2013-10-02,68.039,68.807,67.814,68.652,48978,0
2013-10-03,69.032,69.299,68.349,68.729,35578,0
2013-10-04,68.972,69.532,68.763,69.507,35755,0
2013-10-07,68.712,69.403,68.634,69.084,36298,0
2013-10-08,69.126,69.446,68.203,68.203,54268,0
2013-10-09,68.927,69.11,68.246,68.547,41038,0
2013-10-10,68.972,69.515,68.859,69.43,96417,0
2013-10-11,69.213,70.059,69.213,70.059,47114,0
2013-10-14,69.342,70.327,69.118,69.974,89863,0
2013-10-15,69.567,69.98,69.032,69.205,46254,0
2013-10-16,69.049,69.524,68.685,69.411,65280,0
2013-10-17,68.721,69.515,68.66,69.498,63972,0
2013-10-18,69.238,69.67,69.238,69.576,89127,0
2013-10-21,69.394,69.593,69.126,69.446,65922,0
2013-10-22,69.818,70.302,69.179,69.689,91010,0
2013-10-23,68.177,68.359,67.658,67.702,175219,0
2013-10-24,67.666,67.692,67.019,67.305,74099,0
2013-10-25,67.365,67.365,66.801,67.036,62494,0
2013-10-28,66.441,67.139,66.171,66.209,131374,0
2013-10-29,67.839,69.602,67.762,69.325,238950,0
2013-10-30,69.325,69.368,68.384,68.591,107110,0
2013-10-31,69.98,70.379,69.385,69.43,184911,0
2013-11-01,70.699,70.992,69.818,70.327,164946,0
2013-11-04,71.251,71.373,70.914,71.33,107996,0
2013-11-05,71.451,71.943,71.2,71.624,217647,0
2013-11-06,72.056,72.056,71.132,71.174,137795,0
2013-11-07,71.235,71.235,69.808,69.843,133816,0
2013-11-08,69.87,70.196,69.292,70.009,75117,0
2013-11-11,70.802,70.94,70.388,70.593,100349,0
2013-11-12,71.493,71.823,71.132,71.226,136764,0
2013-11-13,69.583,70.294,69.542,70.275,90882,0
2013-11-14,70.275,70.992,69.843,70.845,82085,0
2013-11-15,73.152,74.405,72.989,74.024,242552,0
2013-11-18,77.481,78.041,76.919,77.627,203236,0
2013-11-19,78.205,78.509,77.644,77.878,253937,0
2013-11-20,77.799,78.101,77.032,77.048,88399,0
2013-11-21,77.386,77.704,77.144,77.576,147665,0
2013-11-22,77.619,77.619,74.431,74.949,364554,0
2013-11-25,75.588,76.029,75.156,75.596,281614,0
2013-11-26,75.665,75.665,74.034,74.31,89086,0
2013-11-27,74.362,75.563,74.362,75.321,98993,0
2013-11-29,74.517,74.665,73.955,74.535,34683,0
2013-12-02,74.129,74.171,72.927,73.084,163498,0
2013-12-03,72.816,73.161,72.134,72.601,147870,0
2013-12-04,72.435,72.798,71.823,72.487,78833,0
2013-12-05,73.024,73.335,72.626,72.704,93046,0
2013-12-06,74.171,74.655,73.775,74.491,108171,0
2013-12-09,74.31,74.628,74.259,74.414,175030,0
2013-12-10,74.25,74.941,74.076,74.751,134953,0
2013-12-11,72.453,72.453,70.992,70.992,391606,0
2013-12-12,71.425,71.701,70.371,71.044,149698,0
2013-12-13,71.777,72.47,71.597,72.307,118368,0
2013-12-16,72.341,72.876,71.865,71.925,68612,0
2013-12-17,71.528,71.528,70.872,70.906,75459,0
2013-12-18,71.684,72.557,70.64,72.184,112402,0
2013-12-19,69.818,70.137,69.333,69.947,163106,0
2013-12-20,69.654,69.965,69.498,69.714,123715,0
2013-12-23,69.325,69.955,68.798,69.136,137602,0
2013-12-24,70.155,70.612,70.155,70.275,62194,0
2013-12-26,70.233,70.829,69.749,70.265,65890,0
2013-12-27,70.968,71.294,70.534,71.251,102429,0
2013-12-30,70.044,70.829,69.98,70.233,91577,0
2013-12-31,70.361,71.226,70.354,70.985,126809,0
2014-01-02,70.044,70.044,68.902,69.049,143593,0
2014-01-03,68.325,68.461,67.383,67.961,136095,0
2014-01-06,67.373,67.373,66.682,66.725,112105,0
2014-01-07,66.552,66.794,66.337,66.517,132744,0
2014-01-08,66.086,66.13,65.405,65.853,165832,0
2014-01-09,64.833,65.715,64.271,64.703,197524,0
2014-01-10,65.076,65.585,64.98,65.48,148653,0
2014-01-13,65.524,65.783,64.806,64.953,127510,0
2014-01-14,65.655,66.483,65.48,66.414,165344,0
2014-01-15,66.303,66.318,65.957,66.19,94413,0
2014-01-16,66.086,66.345,65.783,65.886,122116,0
2014-01-17,66.959,67.183,66.544,66.716,153333,0
2014-01-21,70.457,71.053,70.104,70.662,299354,0
2014-01-22,71.563,71.925,70.924,71.588,179019,0
2014-01-23,69.767,69.905,68.85,69.378,164475,0
2014-01-24,69.791,69.791,68.573,68.652,173577,0
2014-01-27,68.954,69.782,68.739,68.996,223456,0
2014-01-28,68.937,69.368,68.781,69.1,99638,0
2014-01-29,68.228,68.263,67.167,67.614,199681,0
2014-01-30,68.514,68.842,67.883,68.288,181344,0
2014-01-31,68.272,68.67,67.596,68.099,107749,0
2014-02-03,68.263,68.643,67.133,67.175,340025,0
2014-02-04,66.517,67.692,66.294,67.537,374104,0
2014-02-05,65.844,66.156,65.066,65.715,291090,0
2014-02-06,65.42,65.465,64.583,64.773,562271,0
2014-02-07,65.006,65.447,64.495,65.179,240423,0
2014-02-10,64.549,64.583,63.916,64.384,297769,0
2014-02-11,65.447,66.734,65.447,66.597,416426,0
2014-02-12,67.383,67.544,66.648,66.854,162901,0
2014-02-13,66.465,66.847,66.12,66.743,94771,0
2014-02-14,67.321,68.228,67.305,67.805,117964,0
2014-02-18,66.985,67.398,66.345,66.536,180977,0
2014-02-19,68.461,72.78,68.461,72.142,1056775,0
2014-02-20,73.335,74.983,73.17,74.88,665625,0
2014-02-21,73.109,73.299,72.392,72.824,334178,0
2014-02-24,71.969,72.341,71.77,72.065,193053,0
2014-02-25,71.278,71.58,70.656,70.906,280900,0
2014-02-26,74.155,75.002,72.954,73.307,337870,0
2014-02-27,77.144,77.963,76.859,77.653,518190,0
2014-02-28,77.393,77.393,76.202,76.393,376531,0
2014-03-03,74.983,76.279,74.776,75.338,301775,0
2014-03-04,76.652,77.369,76.332,77.178,309685,0
2014-03-05,75.312,75.485,74.776,75.485,201649,0
2014-03-06,75.908,76.453,75.156,75.596,205346,0
2014-03-07,78.155,78.457,77.074,77.714,466193,0
2014-03-10,76.73,76.791,75.545,76.401,380540,0
2014-03-11,76.668,76.989,75.424,75.675,207955,0
2014-03-12,73.643,73.869,72.937,73.783,236097,0
2014-03-13,73.255,73.317,71.381,71.691,259265,0
2014-03-14,72.816,73.437,72.211,72.557,242315,0
2014-03-17,74.568,74.698,74.06,74.102,463746,0
2014-03-18,73.947,74.138,73.265,73.696,345895,0
2014-03-19,74.171,74.292,73.203,73.481,508507,0
2014-03-20,72.098,72.289,71.478,72.174,488796,0
2014-03-21,74.198,74.751,73.894,74.517,828774,0
2014-03-24,77.704,77.704,75.866,76.538,290807,0
2014-03-25,76.633,77.341,76.633,77.15,198329,0
2014-03-26,76.583,77.04,76.089,76.384,172713,0
2014-03-27,77.429,78.111,77.359,77.929,238403,0
2014-03-28,77.221,77.929,77.022,77.487,156398,0
2014-03-31,77.402,77.687,77.144,77.316,122144,0
2014-04-01,77.886,78.111,77.541,78.008,182948,0
2014-04-02,77.593,77.894,77.256,77.894,151121,0
2014-04-03,77.299,77.437,76.746,77.299,159047,0
2014-04-04,78.155,78.267,77.169,77.308,147202,0
2014-04-07,77.981,78.135,77.437,77.757,101715,0
2014-04-08,78.533,79.208,78.197,78.473,161358,0
2014-04-09,81.178,81.946,80.539,81.507,208046,0
2014-04-10,81.998,82.656,81.116,81.185,233085,0
2014-04-11,80.054,80.763,80.02,80.452,134568,0
2014-04-14,80.772,80.772,79.502,79.77,113373,0
2014-04-15,77.04,77.204,75.83,76.721,197781,0
2014-04-16,77.386,78.024,77.15,77.644,130295,0
2014-04-17,78.017,78.406,77.834,78.155,158578,0
2014-04-21,77.973,77.973,77.265,77.808,88184,0
2014-04-22,80.253,81.056,79.985,80.149,258589,0
2014-04-23,79.736,79.736,79.06,79.632,111622,0
2014-04-24,79.372,79.372,78.414,78.957,94588,0
2014-04-25,77.057,77.818,76.791,77.79,154850,0
2014-04-28,78.128,78.165,77.099,78.024,284790,0
2014-04-29,77.316,77.79,77.136,77.196,149787,0
2014-04-30,76.254,76.814,75.951,76.771,160253,0
2014-05-01,76.746,77.68,76.46,77.118,329334,0
2014-05-02,76.624,76.867,76.168,76.737,207434,0
2014-05-05,75.259,75.71,74.983,75.71,221084,0
2014-05-06,76.116,76.408,75.683,76.116,229286,0
2014-05-07,74.37,75.148,74.189,74.682,463678,0
2014-05-08,75.424,75.588,74.983,75.114,203228,0
2014-05-09,75.848,76.072,75.596,75.822,144379,0
2014-05-12,78.128,78.491,78.076,78.406,222356,0
2014-05-13,78.7,79.068,78.542,78.853,113019,0
2014-05-14,79.216,79.39,78.655,78.803,195483,0
2014-05-15,78.457,78.457,77.653,78.18,110202,0
2014-05-16,78.517,78.871,78.155,78.671,85157,0
2014-05-19,78.259,78.396,77.894,78.101,87967,0
2014-05-20,77.799,78.121,77.265,77.464,127066,0
2014-05-21,79.585,80.664,79.558,80.134,219836,0
2014-05-22,80.408,80.85,80.408,80.63,110789,0
2014-05-23,80.956,81.232,80.673,80.982,119351,0
2014-05-27,79.929,79.947,79.027,79.435,180332,0
2014-05-28,80.903,80.903,80.266,80.692,132565,0
2014-05-29,81.108,81.108,80.523,80.815,89373,0
2014-05-30,80.94,81.115,79.929,79.929,130104,0
2014-06-02,80.815,81.638,80.692,81.54,208728,0
2014-06-03,80.895,81.788,80.797,81.63,190544,0
2014-06-04,80.85,81.036,80.275,80.364,106116,0
2014-06-05,80.94,81.24,80.664,81.161,111196,0
2014-06-06,81.877,82.08,81.592,81.612,111589,0
2014-06-09,81.692,82.196,81.523,82.099,76974,0
2014-06-10,83.514,83.718,83.382,83.577,136473,0
2014-06-11,82.718,82.949,82.461,82.629,73222,0
2014-06-12,83.462,83.567,82.877,83.064,120391,0
2014-06-13,84.453,85.055,84.4,84.93,145177,0
2014-06-16,85.011,85.4,84.47,85.266,179040,0
2014-06-17,84.143,85.215,83.992,85.206,223801,0
2014-06-18,85.374,86.321,85.019,86.242,144714,0
2014-06-19,85.037,85.658,85.037,85.454,158705,0
2014-06-20,85.48,85.984,85.179,85.62,423602,0
2014-06-23,83.081,83.188,82.762,83.019,211383,0
2014-06-24,82.187,82.745,81.744,81.868,188841,0
2014-06-25,82.187,82.868,82.107,82.736,120173,0
2014-06-26,84.523,84.824,84.311,84.683,160474,0
2014-06-27,85.047,85.454,84.78,85.454,137003,0
2014-06-30,84.816,84.93,83.957,84.116,127845,0
2014-07-01,84.09,84.444,83.851,83.922,211295,0
2014-07-02,84.276,84.762,84.276,84.753,124949,0
2014-07-03,84.223,84.86,84.161,84.737,64952,0
2014-07-07,84.028,84.09,83.586,83.851,77184,0
2014-07-08,84.621,84.691,83.684,83.94,105288,0
2014-07-09,82.815,83.161,82.523,82.949,175786,0
2014-07-10,81.968,82.877,81.753,82.08,161690,0
2014-07-11,82.24,82.77,82.01,82.559,99809,0
2014-07-14,82.665,82.984,82.638,82.798,66723,0
2014-07-15,83.248,83.542,82.825,83.408,78534,0
2014-07-16,83.534,83.931,83.452,83.665,78246,0
2014-07-17,83.577,83.817,82.843,83.073,66037,0
2014-07-18,83.346,83.841,83.346,83.71,61764,0
2014-07-21,82.629,83.31,82.267,83.126,140215,0
2014-07-22,85.179,85.789,85.145,85.658,123511,0
2014-07-23,87.205,87.834,86.604,87.755,125393,0
2014-07-24,87.4,87.773,86.852,86.949,260110,0
2014-07-25,86.958,87.365,86.595,86.975,116233,0
2014-07-28,86.108,86.933,86.018,86.904,145395,0
2014-07-29,87.242,87.294,86.117,86.258,177910,0
2014-07-30,88.374,88.374,87.01,87.383,182913,0
2014-07-31,87.418,87.418,86.187,86.425,450675,0
2014-08-01,85.994,86.622,85.542,86.33,103958,0
2014-08-04,86.348,86.763,85.878,86.745,93617,0
2014-08-05,84.675,84.94,84.055,84.435,125710,0
2014-08-06,84.906,85.497,84.833,85.285,185196,0
2014-08-07,85.151,85.356,84.427,84.976,100731,0
2014-08-08,86.445,87.242,86.268,87.126,86627,0
2014-08-11,87.003,87.551,87.003,87.418,113198,0
2014-08-12,86.302,86.896,86.268,86.896,111211,0
2014-08-13,88.392,88.665,88.011,88.268,98945,0
2014-08-14,87.63,87.968,87.331,87.721,103772,0
2014-08-15,87.445,87.587,86.63,87.347,103996,0
2014-08-18,86.993,87.622,86.604,87.524,187588,0
2014-08-19,88.037,88.392,87.773,88.367,118968,0
2014-08-20,87.126,87.622,87.046,87.445,111349,0
2014-08-21,87.162,87.162,86.463,86.533,109133,0
2014-08-22,88.525,88.914,88.011,88.746,190683,0
2014-08-25,91.166,91.97,90.965,91.202,236224,0
2014-08-26,91.192,91.997,91.148,91.714,163430,0
2014-08-27,90.449,90.549,90.199,90.531,128026,0
2014-08-28,88.63,89.419,88.56,89.311,154093,0
2014-08-29,90.11,90.11,89.205,89.402,103370,0
2014-09-02,89.419,89.805,89.321,89.544,126673,0
2014-09-03,92.991,93.168,92.619,92.842,137483,0
2014-09-04,93.299,93.69,92.362,92.582,147293,0
2014-09-05,93,93.29,92.482,93.187,88830,0
2014-09-08,93.532,93.73,92.491,92.815,80396,0
2014-09-09,92.619,92.619,91.632,92.061,122500,0
2014-09-10,90.217,90.371,89.455,90.262,188506,0
2014-09-11,88.966,89.18,88.392,88.445,318006,0
2014-09-12,89.652,90.459,88.477,88.998,180022,0
2014-09-15,84.522,84.522,83.365,83.491,294951,0
2014-09-16,82.308,84.288,82.083,83.104,303338,0
2014-09-17,83.114,83.168,82.093,82.271,261006,0
2014-09-18,81.93,81.93,81.16,81.366,269807,0
2014-09-19,81.214,81.312,80.487,80.747,663213,0
2014-09-22,79.725,79.958,78.811,79.007,265868,0
2014-09-23,79.751,80.039,79.258,79.357,204918,0
2014-09-24,81.608,82.299,81.16,82.021,205739,0
2014-09-25,81.761,81.815,80.791,81.178,204232,0
2014-09-26,80.819,81.33,80.595,80.729,131808,0
2014-09-29,78.666,78.935,78.111,78.29,176573,0
2014-09-30,78.255,78.847,78.146,78.343,198450,0
2014-10-01,77.895,78.066,76.953,77.006,215984,0
2014-10-02,77.043,77.294,76.057,76.918,280479,0
2014-10-03,76.855,76.909,76.165,76.46,245079,0
2014-10-06,77.868,78.487,77.609,77.815,208884,0
2014-10-07,77.949,78.174,77.294,77.294,158761,0
2014-10-08,77.653,78.827,76.918,78.729,143579,0
2014-10-09,77.958,77.958,76.918,77.205,227639,0
2014-10-10,76.774,77.312,76.415,76.478,292300,0
2014-10-13,77.188,77.94,76.935,76.991,175910,0
2014-10-14,77.089,77.626,76.326,77.105,141844,0
2014-10-15,75.806,76.764,74.953,76.702,250127,0
2014-10-16,74.497,76.254,74.469,75.564,162046,0
2014-10-17,76.434,77.105,76.336,76.55,136207,0
2014-10-20,75.582,76.587,75.428,76.469,102825,0
2014-10-21,76.048,76.558,75.877,76.389,189794,0
2014-10-22,76.469,76.872,75.699,75.877,204220,0
2014-10-23,76.944,77.232,76.587,76.855,146401,0
2014-10-24,76.855,77.312,76.721,76.953,110037,0
2014-10-27,76.004,76.344,75.762,76.201,140884,0
2014-10-28,76.863,78.496,76.809,78.101,311021,0
2014-10-29,78.47,78.873,77.392,77.824,240764,0
2014-10-30,78.021,78.128,76.702,77.178,139365,0
2014-10-31,77.213,78.003,77.079,78.003,155174,0
2014-11-03,77.681,77.681,76.506,76.622,159853,0
2014-11-04,76.953,77.357,76.577,77.286,107447,0
2014-11-05,76.103,76.406,75.689,76.273,121336,0
2014-11-06,75.769,75.769,75.072,75.348,118195,0
2014-11-07,74.927,74.999,74.452,74.98,154601,0
2014-11-10,75.009,75.313,74.433,74.649,172857,0
2014-11-11,74.397,74.397,73.403,74.255,127412,0
2014-11-12,74.487,74.891,74.066,74.183,81934,0
2014-11-13,74.838,74.838,73.931,74.245,92489,0
2014-11-14,74.568,74.568,73.726,74.282,92336,0
2014-11-17,72.111,72.543,71.94,72.101,125315,0
2014-11-18,71.778,72.245,71.753,72.084,114908,0
2014-11-19,71.93,72.237,71.502,71.877,164490,0
2014-11-20,71.707,72.533,71.707,72.354,103696,0
2014-11-21,75.08,75.708,74.891,75.447,359277,0
2014-11-24,75.313,75.322,74.505,74.63,111971,0
2014-11-25,73.86,74.057,72.954,73.07,124797,0
2014-11-26,74.505,74.874,74.308,74.792,138542,0
2014-11-28,73.779,73.788,72.166,72.506,161806,0
2014-12-01,70.865,71.502,70.686,71.502,194819,0
2014-12-02,71.269,71.833,71.036,71.339,125456,0
2014-12-03,70.623,71.071,70.444,70.686,111293,0
2014-12-04,74.792,76.111,74.407,76.021,359637,0
2014-12-05,76.336,76.9,75.959,76.764,207111,0
2014-12-08,75.088,75.124,72.685,73.106,230930,0
2014-12-09,71.402,71.77,70.874,71.43,266844,0
2014-12-10,70.9,70.9,69.743,69.834,221204,0
2014-12-11,70.228,70.506,69.628,69.716,261342,0
2014-12-12,68.964,69.08,68.256,68.264,179373,0
2014-12-15,69.787,69.932,67.95,68.443,222442,0
2014-12-16,67.637,69.493,67.538,68.577,242223,0
2014-12-17,69.214,71.698,69.017,70.757,277929,0
2014-12-18,71.115,71.17,69.95,70.865,168262,0
2014-12-19,71.115,72.899,70.721,72.82,434620,0
2014-12-22,72.64,73.232,72.344,72.64,202168,0
2014-12-23,72.408,73.277,72.084,72.947,140505,0
2014-12-24,72.138,72.719,71.95,72.408,46533,0
2014-12-26,73.68,74.317,73.366,73.447,92587,0
2014-12-29,73.519,73.653,72.765,72.793,83544,0
2014-12-30,71.689,71.985,71.565,71.689,80369,0
2014-12-31,72.739,72.971,72.443,72.65,346961,0
2015-01-02,72.801,72.801,71.922,71.93,107374,0
2015-01-05,73.061,73.375,71.77,72.004,164162,0
2015-01-06,71.743,71.877,70.551,70.883,156147,0
2015-01-07,72.513,73.287,72.309,72.497,196674,0
2015-01-08,72.899,73.411,72.695,73.106,238182,0
2015-01-09,72.218,72.228,71.098,71.762,97384,0
2015-01-12,71.905,71.905,71.036,71.322,250635,0
2015-01-13,72.801,73.232,71.734,72.551,287845,0
2015-01-14,71.528,72.147,70.865,72.058,239792,0
2015-01-15,72.084,72.837,71.619,71.753,160276,0
2015-01-16,71.565,72.487,71.465,72.479,280475,0
2015-01-20,71.412,71.412,70.703,71.043,156544,0
2015-01-21,71.412,72.666,71.161,72.325,157530,0
2015-01-22,72.937,73.474,72.425,73.302,258582,0
2015-01-23,73.35,73.977,73.097,73.456,136643,0
2015-01-26,73.492,73.599,72.847,73.026,115699,0
2015-01-27,71.555,72.157,71.214,71.914,108626,0
2015-01-28,72.03,72.03,70.973,70.998,174336,0
2015-01-29,71.734,71.734,70.587,71.502,127410,0
2015-01-30,71.007,71.384,70.112,71.036,162680,0
2015-02-02,71.017,71.376,70.613,71.294,128121,0
2015-02-03,72.067,73.322,71.698,73.152,187761,0
2015-02-04,74.138,74.802,73.178,73.411,170000,0
2015-02-05,72.371,72.784,72.192,72.658,135379,0
2015-02-06,71.402,71.536,70.765,70.883,189460,0
2015-02-09,70.9,71.565,70.874,71.17,103228,0
2015-02-10,71.313,71.492,70.748,71.017,92616,0
2015-02-11,70.711,70.711,70.084,70.317,156807,0
2015-02-12,71.502,71.869,71.313,71.565,105886,0
2015-02-13,71.833,72.138,71.734,71.86,96876,0
2015-02-17,73.214,75.124,72.201,74.541,296651,0
2015-02-18,75.258,75.555,75.034,75.15,138772,0
2015-02-19,74.614,74.99,74.147,74.219,156579,0
2015-02-20,74.505,74.783,74.092,74.774,120505,0
2015-02-23,74.388,74.388,73.509,73.744,167777,0
2015-02-24,74.46,74.882,74.245,74.514,92436,0
2015-02-25,74.658,74.847,74.201,74.425,109408,0
2015-02-26,75.412,75.412,74.596,74.676,123170,0
2015-02-27,74.739,75.537,74.676,75.044,139687,0
2015-03-02,74.999,75.044,74.452,74.541,131690,0
2015-03-03,74.03,74.344,73.832,74.211,156559,0
2015-03-04,73.053,73.08,72.389,72.954,146856,0
2015-03-05,72.281,72.363,71.905,71.975,120429,0
2015-03-06,71.465,71.581,70.532,70.793,157673,0
2015-03-09,71.384,71.689,71.107,71.196,122436,0
2015-03-10,70.398,70.398,69.743,70.04,134256,0
2015-03-11,70.408,70.434,69.869,70.128,108610,0
2015-03-12,71.017,71.115,70.175,70.336,117531,0
2015-03-13,70.587,70.658,69.985,70.551,94783,0
2015-03-16,70.837,70.918,69.743,70.3,215434,0
2015-03-17,70.04,70.649,69.932,70.532,163137,0
2015-03-18,70.954,71.896,70.47,71.673,357386,0
2015-03-19,71.393,71.412,70.354,70.765,341217,0
2015-03-20,71.6,72.379,71.6,71.975,754690,0
2015-03-23,70.641,70.641,68.469,68.99,611960,0
2015-03-24,69.483,69.69,69.143,69.349,334301,0
2015-03-25,69.43,69.708,68.811,69.071,249779,0
2015-03-26,69.465,69.628,68.998,69.233,389275,0
2015-03-27,69.877,70.012,69.295,69.421,219895,0
2015-03-30,70.262,71.635,70.262,71.475,294939,0
2015-03-31,71.061,71.825,70.865,71.465,172862,0
2015-04-01,71.762,72.237,71.654,71.95,231382,0
2015-04-02,71.877,72.245,71.842,71.922,127232,0
2015-04-06,72.316,73.142,72.316,72.899,179195,0
2015-04-07,73.161,73.69,72.927,73.204,212041,0
2015-04-08,74.972,76.138,74.854,75.877,330957,0
2015-04-09,76.667,78.371,76.667,78.29,449286,0
2015-04-10,77.529,78.263,77.43,77.994,226473,0
2015-04-13,78.918,78.918,77.698,77.761,136934,0
2015-04-14,76.739,77.456,76.64,77.294,146188,0
2015-04-15,78.245,79.115,78.245,78.945,209996,0
2015-04-16,80.487,81.428,80.324,81.223,222133,0
2015-04-17,78.514,79.681,78.245,79.43,216327,0
2015-04-20,79.089,80.039,78.935,79.447,240176,0
2015-04-21,80.685,81.232,80.603,80.712,170203,0
2015-04-22,81.303,81.636,80.917,81.34,108225,0
2015-04-23,81.438,82.002,81.132,81.733,141282,0
2015-04-24,82.308,82.505,81.959,82.263,113346,0
2015-04-27,84.317,86.711,84.317,85.177,439902,0
2015-04-28,84.361,84.478,83.475,84.416,155443,0
2015-04-29,84.639,86.504,84.639,86.46,256470,0
2015-04-30,84.307,84.881,83.957,84.72,209080,0
2015-05-01,84.881,85.59,84.424,85.087,211309,0
2015-05-04,85.105,86.101,85.105,85.84,129796,0
2015-05-05,84.092,84.54,83.966,84.424,178526,0
2015-05-06,83.805,83.903,82.11,82.244,248713,0
2015-05-07,81.402,81.84,81.07,81.455,309066,0
2015-05-08,82.146,83.15,81.922,82.522,135260,0
2015-05-11,82.191,82.334,81.114,81.132,221679,0
2015-05-12,79.858,80.737,79.545,80.532,201495,0
2015-05-13,79.85,80.092,79.572,79.824,176072,0
2015-05-14,79.984,80.666,79.984,80.209,132361,0
2015-05-15,80.513,81.348,80.092,81.214,162411,0
2015-05-18,79.241,79.635,78.945,79.545,184316,0
2015-05-19,80.002,80.002,79.43,79.725,105710,0
2015-05-20,79.527,79.635,79.115,79.357,109836,0
2015-05-21,79.213,79.348,78.873,78.918,138717,0
2015-05-22,81.689,81.993,81.536,81.636,226027,0
2015-05-26,83.248,83.445,81.662,82.164,274516,0
2015-05-27,82.128,82.128,81.411,81.913,230488,0
2015-05-28,79.464,79.868,78.847,79.492,243788,0
2015-05-29,79.025,79.357,78.531,78.621,149198,0
2015-06-01,78.855,78.918,78.101,78.199,199132,0
2015-06-02,78.389,78.827,78.3,78.487,127024,0
2015-06-03,78.326,78.802,78.083,78.452,102811,0
2015-06-04,77.994,77.994,76.515,77.401,274311,0
2015-06-05,75.528,76.083,75.088,75.87,148419,0
2015-06-08,76.721,77.276,76.721,76.784,117642,0
2015-06-09,76.046,76.402,76.038,76.092,121892,0
2015-06-10,75.488,75.955,75.251,75.389,210163,0
2015-06-11,75.497,76.146,75.389,75.928,139873,0
2015-06-12,75.963,76.348,75.89,76.038,69835,0
2015-06-15,75.133,75.15,74.475,74.977,149193,0
2015-06-16,73.954,74.365,73.497,74.284,105629,0
2015-06-17,75.48,75.717,74.941,75.408,123799,0
2015-06-18,76.521,77.388,76.43,77.252,240483,0
2015-06-19,76.539,77.135,76.475,76.576,180062,0
2015-06-22,77.527,78.02,77.416,77.617,157403,0
2015-06-23,79.893,80.943,79.854,80.751,256784,0
2015-06-24,80.714,81.109,80.176,80.368,105409,0
2015-06-25,79.919,80.13,79.545,79.618,108584,0
2015-06-26,78.495,78.741,77.764,78.065,127741,0
2015-06-29,77.014,77.17,76.283,76.302,124237,0
2015-06-30,78.23,79.052,78.065,78.302,165985,0
2015-07-01,77.983,78.475,76.557,76.896,278028,0
2015-07-02,77.325,77.983,76.932,77.034,124129,0
2015-07-06,76.43,76.85,75.526,75.763,170210,0
2015-07-07,73.442,74.128,71.697,73.989,296089,0
2015-07-08,73.087,73.451,71.259,71.661,460936,0
2015-07-09,72.675,73.087,71.762,71.807,200092,0
2015-07-10,73.461,73.489,72.539,73.151,118326,0
2015-07-13,73.087,73.461,72.511,72.675,100594,0
2015-07-14,71.899,72.181,71.762,71.934,153063,0
2015-07-15,72.775,73.131,72.155,72.292,149379,0
2015-07-16,72.821,73.26,72.821,73.013,117013,0
2015-07-17,72.922,72.95,72.31,72.446,91181,0
2015-07-20,71.98,72.108,71.37,71.652,131024,0
2015-07-21,71.908,72.694,71.68,71.826,142297,0
2015-07-22,71.222,71.506,70.911,71.067,120734,0
2015-07-23,71.506,71.57,70.847,71.095,87021,0
2015-07-24,70.591,70.591,69.752,70.008,106942,0
2015-07-27,67.595,67.796,66.873,67.24,160906,0
2015-07-28,68.335,69.002,67.989,68.856,145363,0
2015-07-29,69.14,70.492,69.14,70.345,203814,0
2015-07-30,69.477,69.668,69.093,69.36,116794,0
2015-07-31,69.432,69.432,68.565,68.71,66113,0
2015-08-03,68.089,68.171,67.494,67.706,91988,0
2015-08-04,67.952,68.217,67.569,67.97,97858,0
2015-08-05,68.883,69.166,68.079,68.254,104207,0
2015-08-06,67.97,68.143,67.54,67.88,68508,0
2015-08-07,68.519,68.71,67.76,67.961,124785,0
2015-08-10,68.089,69.14,68.089,69.093,102017,0
2015-08-11,67.613,67.796,67.147,67.633,208797,0
2015-08-12,67.587,68.234,67.367,68.234,113619,0
2015-08-13,68.436,68.609,68.07,68.117,148318,0
2015-08-14,68.143,68.418,67.989,68.19,89211,0
2015-08-17,67.477,67.887,67.322,67.76,93041,0
2015-08-18,66.847,67.157,66.618,66.864,116575,0
2015-08-19,65.814,65.851,64.462,65.366,190898,0
2015-08-20,63.33,63.668,62.79,62.946,208082,0
2015-08-21,62.105,62.324,60.935,60.935,157403,0
2015-08-24,57.893,60.744,57.82,58.515,270735,0
2015-08-25,60.296,60.79,58.049,58.194,209177,0
2015-08-26,58.379,58.999,57.328,58.889,155542,0
2015-08-27,59.648,61.676,59.583,61.456,262595,0
2015-08-28,61.182,62.215,61.182,61.53,173823,0
2015-08-31,60.761,62.361,60.213,61.539,174150,0
2015-09-01,58.852,59.063,57.866,58.085,238514,0
2015-09-02,58.606,58.698,57.683,58.533,175683,0
2015-09-03,58.752,59.894,58.752,59.182,210929,0
2015-09-04,56.359,56.386,55.454,55.554,247379,0
2015-09-08,59.227,60.744,58.899,59.656,798729,0
2015-09-09,62.81,63.539,61.054,61.108,890237,0
2015-09-10,61.283,62.031,60.926,61.31,192227,0
2015-09-11,60.859,61.044,60.487,60.932,169094,0
2015-09-14,60.971,61.166,60.607,60.971,140947,0
2015-09-15,61.556,62.293,61.454,62.153,204868,0
2015-09-16,63.241,64.285,63.13,64.219,156632,0
2015-09-17,63.166,64.647,63.047,63.596,162605,0
2015-09-18,62.143,62.348,61.222,61.379,117743,0
2015-09-21,61.594,62.199,61.166,61.883,191008,0
2015-09-22,61.204,61.343,60.366,61.064,144600,0
2015-09-23,59.583,59.723,58.866,58.969,165656,0
2015-09-24,57.843,58.485,57.284,58.29,157325,0
2015-09-25,58.532,58.532,57.489,57.592,128485,0
2015-09-28,57.247,57.247,56.213,56.428,104521,0
2015-09-29,54.855,55.656,54.119,55.265,183274,0
2015-09-30,57.014,57.35,56.475,57.284,117850,0
2015-10-01,57.712,58.215,57.209,57.778,190687,0
2015-10-02,57.564,59.546,57.47,59.546,136327,0
2015-10-05,60.691,61.668,60.654,61.539,154992,0
2015-10-06,61.501,62.358,61.501,62.04,126552,0
2015-10-07,65.728,66.138,64.759,65.243,190364,0
2015-10-08,64.769,66.285,64.554,66.22,181556,0
2015-10-09,66.155,66.155,64.872,65.159,131064,0
2015-10-12,67.319,67.394,66.072,66.183,139603,0
2015-10-13,66.37,67.012,65.718,65.932,166623,0
2015-10-14,67.086,67.571,66.537,66.881,150078,0
2015-10-15,68.157,68.669,67.02,68.669,177151,0
2015-10-16,68.399,69.003,67.905,68.771,158780,0
2015-10-19,69.312,69.312,68.315,68.808,171200,0
2015-10-20,68.696,69.273,68.492,68.817,86184,0
2015-10-21,68.511,68.603,67.329,67.468,124941,0
2015-10-22,67.589,68.715,67.589,68.622,118924,0
2015-10-23,70.194,70.307,69.478,70.178,162326,0
2015-10-26,68.873,68.873,68.12,68.305,133856,0
2015-10-27,68.072,68.25,67.589,68.046,169846,0
2015-10-28,68.017,69.032,67.124,68.37,196918,0
2015-10-29,67.337,67.542,66.546,67.254,180481,0
2015-10-30,66.695,67.589,66.397,67.095,129668,0
2015-11-02,66.619,67.616,66.268,67.356,155642,0
2015-11-03,67.412,69.069,67.394,68.52,129881,0
2015-11-04,68.912,69.051,67.756,67.99,190878,0
2015-11-05,67.821,68.333,67.421,67.775,77564,0
2015-11-06,65.698,66.063,65.066,65.875,92818,0
2015-11-09,65.159,65.373,64.071,64.481,161566,0
2015-11-10,63.996,64.097,63.447,63.791,130312,0
2015-11-11,63.567,63.567,62.245,62.405,97008,0
2015-11-12,62.72,64.023,61.632,62.73,169308,0
2015-11-13,60.784,60.849,59.657,60.151,181877,0
2015-11-16,59.9,61.379,59.631,61.323,172101,0
2015-11-17,60.366,60.366,59.444,59.733,217650,0
2015-11-18,59.666,60.347,59.518,60.208,137080,0
2015-11-19,60.188,60.999,60.142,60.579,110974,0
2015-11-20,60.496,61.232,60.253,60.774,157706,0
2015-11-23,60.431,60.849,59.938,60.041,142559,0
2015-11-24,59.322,60.822,59.305,60.477,183919,0
2015-11-25,59.341,59.872,59.081,59.583,180266,0
2015-11-27,57.489,57.694,56.902,57.35,108611,0
2015-11-30,57.199,57.954,57.061,57.6,201000,0
2015-12-01,58.28,58.876,58.188,58.43,155809,0
2015-12-02,58.41,58.69,57.6,57.87,137016,0
2015-12-03,57.806,58.131,57.266,57.396,137576,0
2015-12-04,57.209,57.787,56.875,57.489,143418,0
2015-12-07,56.176,56.308,54.324,54.687,207231,0
2015-12-08,53.719,54.566,53.394,54.305,128327,0
2015-12-09,54.38,55.507,54.101,54.417,110544,0
2015-12-10,53.56,53.877,53.058,53.198,157598,0
2015-12-11,52.044,52.313,51.634,51.877,175109,0
2015-12-14,52.006,52.212,51.308,52.044,221311,0
2015-12-15,52.937,54.193,52.694,53.821,310793,0
2015-12-16,56.401,57.192,55.609,56.763,269110,0
2015-12-17,56.866,56.866,55.33,55.59,187571,0
2015-12-18,55.571,55.926,55.097,55.609,212387,0
2015-12-21,55.618,55.683,54.845,55.385,205297,0
2015-12-22,55.626,56.372,55.442,56.084,203235,0
2015-12-23,58.261,59.24,58.261,59.211,158136,0
2015-12-24,59.341,59.779,59.23,59.24,116342,0
2015-12-28,56.466,58.791,53.394,56.866,177778,0
2015-12-29,57.34,57.564,56.875,57.069,169348,0
2015-12-30,56.363,56.782,55.852,55.888,146712,0
2015-12-31,55.646,56.316,55.348,55.832,155866,0
2016-01-04,54.352,54.576,53.569,54.344,258274,0
2016-01-05,54.464,54.678,54.082,54.389,89143,0
2016-01-06,52.704,52.985,51.951,52.238,192911,0
2016-01-07,50.079,51.587,49.791,49.995,239248,0
2016-01-08,51.634,52.118,50.666,50.712,211458,0
2016-01-11,51.579,51.615,50.219,50.722,171339,0
2016-01-12,51.634,51.792,50.266,50.982,181146,0
2016-01-13,51.447,52.09,49.819,50.051,144667,0
2016-01-14,50.089,51.095,49.335,51.02,204933,0
2016-01-15,47.026,47.502,46.17,47.11,239226,0
2016-01-19,49.455,49.586,47.957,48.423,211206,0
2016-01-20,46.206,46.905,44.941,46.374,191118,0
2016-01-21,47.398,49.335,47.082,48.608,199759,0
2016-01-22,50.666,51.059,50.294,50.992,149017,0
2016-01-25,50.666,51.169,49.539,49.697,129211,0
2016-01-26,49.633,50.88,49.204,50.731,180738,0
2016-01-27,49.884,51.355,49.28,50.154,196933,0
2016-01-28,50.611,51.317,50.003,50.443,178967,0
2016-01-29,51.429,52.556,51.175,52.416,192692,0
2016-02-01,50.927,51.392,50.67,51.112,164255,0
2016-02-02,50.778,50.825,49.455,49.67,205345,0
2016-02-03,50.266,52.081,48.981,51.941,175557,0
2016-02-04,52.229,52.947,51.345,51.903,242209,0
2016-02-05,52.006,52.369,50.843,51.382,92880,0
2016-02-08,50.042,50.48,48.879,49.837,166779,0
2016-02-09,48.618,49.735,48.46,49.25,119213,0
2016-02-10,49.716,51.095,49.586,49.837,101001,0
2016-02-11,47.51,48.963,47.427,48.647,141719,0
2016-02-12,49.661,51.235,49.529,51.205,106665,0
2016-02-16,52.156,52.303,51.467,51.802,216869,0
2016-02-17,52.136,53.635,51.82,53.347,207284,0
2016-02-18,53.235,53.452,52.323,52.481,166890,0
2016-02-19,51.941,52.267,51.382,52.258,169262,0
2016-02-22,53.003,54.101,53.003,53.886,81323,0
2016-02-23,53.049,53.282,52.054,52.248,107864,0
2016-02-24,50.666,52.193,50.026,51.877,157687,0
2016-02-25,51.001,51.922,50.62,51.699,144195,0
2016-02-26,53.533,54.054,53.068,53.078,120782,0
2016-02-29,53.049,53.524,52.694,52.937,103817,0
2016-03-01,54.697,56.074,54.586,55.869,166093,0
2016-03-02,56.688,58.564,56.401,58.355,229831,0
2016-03-03,57.34,57.852,57.069,57.824,190055,0
2016-03-04,58.188,59.686,58.066,59.453,150800,0
2016-03-07,58.913,59.826,58.83,59.593,145359,0
2016-03-08,58.308,58.345,57.302,57.358,153481,0
2016-03-09,58.318,58.997,57.889,58.253,120192,0
2016-03-10,58.708,58.801,56.809,57.814,105960,0
2016-03-11,59.155,59.974,59.146,59.891,126230,0
2016-03-14,58.578,58.653,57.918,58.243,105642,0
2016-03-15,57.508,58.475,57.089,58.094,117518,0
2016-03-16,57.35,59.024,57.154,58.95,99549,0
2016-03-17,58.178,59.575,57.843,59.146,147278,0
2016-03-18,59.379,59.814,58.997,59.09,196392,0
2016-03-21,58.736,58.969,58.15,58.4,120258,0
2016-03-22,57.564,58.308,57.414,57.852,79729,0
2016-03-23,58.913,58.997,57.535,57.535,145830,0
2016-03-24,56.251,57.134,56.074,57.098,93780,0
2016-03-28,57.173,57.657,56.635,57.574,84184,0
2016-03-29,56.912,58.643,56.475,58.503,178719,0
2016-03-30,59.807,61.798,59.686,60.318,172330,0
2016-03-31,60.952,61.492,60.626,60.644,169550,0
2016-04-01,59.657,61.092,59.64,60.831,96164,0
2016-04-04,60.923,61.379,59.509,59.751,89167,0
2016-04-05,58.885,59.072,58.4,58.634,182703,0
2016-04-06,59.072,60.691,59.072,60.683,220673,0
2016-04-07,59.575,59.631,58.48,58.81,555665,0
2016-04-08,60.747,61.333,60.375,60.542,239724,0
2016-04-11,61.753,62.366,61.604,61.724,114647,0
2016-04-12,62.013,63.335,61.584,63.019,127696,0
2016-04-13,65.084,65.476,64.452,65.141,180367,0
2016-04-14,65.104,65.149,64.721,65.047,111106,0
2016-04-15,63.215,63.576,63.027,63.121,108563,0
2016-04-18,62.776,64.377,62.655,64.126,130179,0
2016-04-19,64.117,65.113,63.781,64.88,154752,0
2016-04-20,63.605,65.234,63.605,64.592,112521,0
2016-04-21,65.392,65.746,64.638,65.159,421929,0
2016-04-22,64.907,65.695,64.554,64.992,143022,0
2016-04-25,64.787,64.787,64.182,64.507,131693,0
2016-04-26,65.718,67.012,65.634,66.936,436019,0
2016-04-27,65.969,67.309,65.625,66.854,233867,0
2016-04-28,66.695,68.696,66.695,67.486,196322,0
2016-04-29,66.332,66.797,65.047,65.875,164754,0
2016-05-02,66.099,66.099,65.234,65.606,120753,0
2016-05-03,64.34,64.619,63.549,63.726,105986,0
2016-05-04,62.655,63.037,61.845,62.45,203672,0
2016-05-05,62.74,63.064,61.836,62.218,217476,0
2016-05-06,61.883,62.972,61.883,62.534,205566,0
2016-05-09,62.199,62.33,60.906,61.389,173254,0
2016-05-10,62.023,63.246,61.91,63.084,196404,0
2016-05-11,62.515,63.037,61.482,62.273,141114,0
2016-05-12,62.431,62.581,61.194,61.594,117322,0
2016-05-13,61.194,61.482,60.142,60.375,148911,0
2016-05-16,61.101,62.594,61.101,62.423,201771,0
2016-05-17,62.31,62.506,61.604,61.836,160199,0
2016-05-18,61.818,62.45,60.962,61.174,122679,0
2016-05-19,61.027,61.323,60.496,60.999,94625,0
2016-05-20,61.789,62.301,61.604,61.781,93907,0
2016-05-23,61.194,61.362,60.765,60.867,92265,0
2016-05-24,61.054,61.724,61.054,61.566,227703,0
2016-05-25,62.999,63.828,62.99,63.474,119895,0
2016-05-26,64.071,64.21,63.605,63.688,136060,0
2016-05-27,63.381,63.554,62.86,63.437,91202,0
2016-05-31,63.521,64.163,63.084,63.531,189093,0
2016-06-01,63.968,64.805,63.81,64.592,230634,0
2016-06-02,64.285,65.234,64.275,65.104,180249,0
2016-06-03,65.002,65.187,64.497,64.814,78147,0
2016-06-06,65.346,65.965,65.047,65.728,136783,0
2016-06-07,66.193,66.629,65.997,66.555,185544,0
2016-06-08,67.728,68.305,67.459,68.007,179700,0
2016-06-09,67.236,67.449,67.02,67.254,110391,0
2016-06-10,65.838,65.96,64.898,65.243,135958,0
2016-06-13,64.265,65.252,63.986,64.517,261128,0
2016-06-14,63.674,63.928,62.685,63.552,133086,0
2016-06-15,64.286,65.228,64.192,64.333,187229,0
2016-06-16,62.43,63.457,61.658,63.194,261405,0
2016-06-17,63.164,63.645,62.761,63.372,176628,0
2016-06-20,64.964,65.332,64.549,64.654,88301,0
2016-06-21,65.482,66.292,65.081,66.047,99280,0
2016-06-22,66.688,67.139,66.189,66.226,96321,0
2016-06-23,67.357,68.045,67.197,68.016,65588,0
2016-06-24,64.163,64.917,62.949,63.147,99542,0
2016-06-27,63.57,63.683,62.561,63.279,189334,0
2016-06-28,65.2,65.491,64.588,65.464,154703,0
2016-06-29,66.368,67.432,66.368,67.132,75696,0
2016-06-30,67.574,68.092,67.188,67.819,243558,0
2016-07-01,68.158,68.619,67.884,68.336,141982,0
2016-07-05,66.763,66.801,65.698,66.085,72114,0
2016-07-06,65.218,66.414,64.757,66.368,120333,0
2016-07-07,66.585,67.056,65.455,65.718,101710,0
2016-07-08,66.282,66.999,66.029,66.744,95244,0
2016-07-11,67.922,68.298,67.781,67.856,103977,0
2016-07-12,69.42,70.257,69.42,69.994,169504,0
2016-07-13,70.022,70.22,69.305,69.317,184479,0
2016-07-14,70.522,71.124,70.399,70.701,106864,0
2016-07-15,70.616,70.785,70.135,70.314,71991,0
2016-07-18,70.05,70.889,69.796,70.842,60843,0
2016-07-19,69.673,69.693,68.973,69.165,118494,0
2016-07-20,69.081,69.862,69.039,69.646,57943,0
2016-07-21,68.846,68.912,68.195,68.365,85015,0
2016-07-22,68.609,68.986,68.431,68.958,42442,0
2016-07-25,68.949,68.949,68.261,68.27,67148,0
2016-07-26,69.278,69.852,69.278,69.683,106582,0
2016-07-27,69.683,69.891,68.779,69.307,66597,0
2016-07-28,68.516,68.516,67.771,67.969,79623,0
2016-07-29,67.139,67.903,66.904,67.64,128840,0
2016-08-01,67.601,67.648,66.462,66.585,93959,0
2016-08-02,66.707,66.969,66.179,66.82,90521,0
2016-08-03,66.651,67.667,66.603,67.583,111493,0
2016-08-04,67.338,67.837,67.159,67.574,68027,0
2016-08-05,67.837,67.979,67.593,67.931,116720,0
2016-08-08,67.706,68.431,67.442,67.508,62341,0
2016-08-09,67.837,68.28,67.809,67.979,180126,0
2016-08-10,68.006,68.045,67.159,67.271,89016,0
2016-08-11,67.706,68.128,67.235,67.969,74320,0
2016-08-12,67.827,68.477,67.827,68.468,101720,0
2016-08-15,68.393,68.742,68.214,68.638,159707,0
2016-08-16,68.826,69.354,68.744,69.147,53389,0
2016-08-17,69.099,69.297,68.355,69.251,102065,0
2016-08-18,68.487,68.92,68.318,68.882,79362,0
2016-08-19,68.062,68.573,67.837,68.224,68032,0
2016-08-22,67.574,67.611,67.168,67.338,74252,0
2016-08-23,67.865,68.261,67.62,67.706,67416,0
2016-08-24,67.781,67.884,67.442,67.544,58527,0
2016-08-25,67.461,67.865,67.366,67.442,134734,0
2016-08-26,68.035,69.429,67.122,67.969,192032,0
2016-08-29,67.706,68.355,67.706,67.979,84058,0
2016-08-30,68.524,68.873,68.214,68.477,134642,0
2016-08-31,68.101,68.111,67.036,67.225,160368,0
2016-09-01,67.291,67.461,66.688,67.197,67266,0
2016-09-02,69.034,69.579,68.685,69.109,347999,0
2016-09-06,69.438,69.438,68.75,69.185,120863,0
2016-09-07,69.288,69.354,69.015,69.222,97883,0
2016-09-08,69.084,69.876,68.959,69.857,139011,0
2016-09-09,68.74,68.74,66.647,66.914,154171,0
2016-09-12,66.274,67.994,66.15,67.507,120892,0
2016-09-13,66.169,66.322,64.927,65.338,129216,0
2016-09-14,65.328,65.864,64.86,65.07,101062,0
2016-09-15,65.318,66.169,64.917,65.872,71601,0
2016-09-16,65.318,66.283,64.879,65.901,290153,0
2016-09-19,65.949,66.723,65.662,66.036,232410,0
2016-09-20,66.102,66.36,65.586,65.586,62201,0
2016-09-21,66.58,67.554,66.208,67.497,74419,0
2016-09-22,68.06,68.481,67.898,68.032,97174,0
2016-09-23,67.526,67.784,66.752,66.933,89805,0
2016-09-26,66.245,66.513,65.787,65.806,60751,0
2016-09-27,66.656,67.125,66.552,66.981,96257,0
2016-09-28,67.392,68.586,66.819,68.481,132372,0
2016-09-29,69.6,70.283,68.92,69.189,190575,0
2016-09-30,70.44,71.111,70.039,70.564,123279,0
2016-10-03,69.914,70.631,69.752,70.574,142732,0
2016-10-04,70.641,70.956,69.778,70.011,81034,0
2016-10-05,71.663,72.934,71.31,72.715,212635,0
2016-10-06,73.049,73.947,72.939,73.727,158320,0
2016-10-07,73.125,73.469,72.336,72.924,75766,0
2016-10-10,73.335,74.463,73.335,74.023,73417,0
2016-10-11,72.065,72.371,71.357,71.768,116998,0
2016-10-12,71.252,71.969,71.004,71.863,162242,0
2016-10-13,69.618,70.698,69.246,70.545,136008,0
2016-10-14,71.09,71.1,70.503,70.851,66892,0
2016-10-17,70.584,70.707,70.306,70.65,102912,0
2016-10-18,71.778,71.912,71.549,71.663,75509,0
2016-10-19,71.424,71.902,71.08,71.682,56860,0
2016-10-20,71.768,72.466,71.444,72.237,177848,0
2016-10-21,71.788,72.222,71.721,72.035,75695,0
2016-10-24,72.992,73.288,72.494,72.934,71222,0
2016-10-25,72.561,72.705,72.014,72.17,54878,0
2016-10-26,70.946,71.444,70.593,71.29,91138,0
2016-10-27,69.839,70.669,69.638,70.469,143997,0
2016-10-28,69.981,70.45,69.303,69.313,101822,0
2016-10-31,69.418,69.685,69.074,69.198,124941,0
2016-11-01,71.386,71.443,70.125,70.564,124565,0
2016-11-02,70.011,70.211,68.959,69.532,117796,0
2016-11-03,69.609,69.953,68.797,69.045,73036,0
2016-11-04,68.596,68.778,68.042,68.224,81652,0
2016-11-07,70.134,70.966,70.134,70.918,76229,0
2016-11-08,69.847,71.118,69.513,70.278,112571,0
2016-11-09,68.07,69.465,67.888,68.682,109474,0
2016-11-10,67.851,67.946,66.647,67.287,278838,0
2016-11-11,65.538,66.57,65.445,66.169,406227,0
2016-11-14,65.643,66.064,65.042,65.605,270474,0
2016-11-15,65.749,66.904,65.605,66.723,301624,0
2016-11-16,65.233,65.528,64.85,65.166,293982,0
2016-11-17,65.328,65.643,64.937,65.089,125814,0
2016-11-18,65.089,65.414,64.803,65.309,73177,0
2016-11-21,65.72,66.188,65.558,66.188,106820,0
2016-11-22,67.163,67.516,66.675,67.239,93999,0
2016-11-23,66.819,67.239,66.704,66.953,90402,0
2016-11-25,66.809,66.822,66.38,66.589,213364,0
2016-11-28,67.583,67.726,66.781,66.876,309521,0
2016-11-29,66.627,66.924,66.236,66.609,85180,0
2016-11-30,67.659,69.503,67.6,68.987,195036,0
2016-12-01,68.625,69.198,68.232,68.376,148062,0
2016-12-02,67.746,68.08,67.345,67.765,157094,0
2016-12-05,67.918,68.175,67.822,68.023,99062,0
2016-12-06,67.851,68.281,67.716,68.003,79783,0
2016-12-07,68.586,69.236,68.367,69.064,138407,0
2016-12-08,68.825,69.647,68.806,69.389,82684,0
2016-12-09,68.386,68.825,68.319,68.576,79558,0
2016-12-12,68.663,68.806,68.003,68.434,100124,0
2016-12-13,69.561,71.539,69.485,71.051,239422,0
2016-12-14,71.654,72.065,70.145,70.325,101254,0
2016-12-15,69.8,70.211,69.341,69.953,70115,0
2016-12-16,70.039,70.144,69.361,69.724,132422,0
2016-12-19,69.341,69.867,69.007,69.494,87429,0
2016-12-20,69.618,69.714,69.256,69.465,56373,0
2016-12-21,69.724,69.79,69.379,69.408,58153,0
2016-12-22,68.787,69.035,68.33,68.902,107685,0
2016-12-23,67.602,67.927,67.46,67.708,97221,0
2016-12-27,67.831,68.204,67.803,68.157,79482,0
2016-12-28,68.052,68.19,67.659,67.726,87386,0
2016-12-29,67.736,68.08,67.612,67.822,86384,0
2016-12-30,67.746,68.032,67.497,67.86,81628,0
2017-01-03,68.949,69.542,68.462,68.845,144516,0
2017-01-04,68.396,69.15,68.396,68.72,101585,0
2017-01-05,70.297,71.128,70.297,70.975,98845,0
2017-01-06,71.529,71.644,71.118,71.329,90936,0
2017-01-09,71.796,72.027,71.472,71.472,93257,0
2017-01-10,72.351,73.096,72.246,72.428,91128,0
2017-01-11,72.179,72.934,71.31,72.8,83748,0
2017-01-12,72.781,73.354,72.695,73.134,112057,0
2017-01-13,74.682,75.189,74.233,74.682,78935,0
2017-01-17,75.925,76.173,75.447,75.733,92133,0
2017-01-18,75.648,75.848,75.361,75.466,92195,0
2017-01-19,75.15,75.16,74.176,74.539,97623,0
2017-01-20,75.055,75.361,74.67,74.836,55733,0
2017-01-23,74.854,75.322,74.826,75.275,64719,0
2017-01-24,76.107,76.832,76.068,76.451,115078,0
2017-01-25,77.263,78.008,77.224,77.989,163761,0
2017-01-26,77.463,77.759,77.152,77.463,141343,0
2017-01-27,76.928,77.034,76.488,76.651,72062,0
2017-01-30,76.192,76.202,75.743,76.164,78789,0
2017-01-31,76.374,76.623,76.003,76.479,75030,0
2017-02-01,76.498,76.517,76.04,76.307,271902,0
2017-02-02,76.384,76.87,76.307,76.832,110267,0
2017-02-03,76.441,76.775,76.14,76.374,83360,0
2017-02-06,76.202,76.279,75.648,75.666,38228,0
2017-02-07,75.093,75.352,74.587,74.883,81345,0
2017-02-08,75.247,75.886,74.654,75.848,121684,0
2017-02-09,75.676,75.729,75.265,75.409,87701,0
2017-02-10,75.886,76.631,75.886,76.498,74005,0
2017-02-13,76.431,76.756,76.221,76.565,62904,0
2017-02-14,75.763,75.992,75.136,75.963,53503,0
2017-02-15,75.552,75.552,74.941,75.313,95995,0
2017-02-16,74.014,74.396,73.766,74.042,104906,0
2017-02-17,73.765,74.606,73.679,74.577,74981,0
2017-02-21,76.469,76.631,76.068,76.631,61271,0
2017-02-22,76.02,76.469,75.858,76.049,76962,0
2017-02-23,76.584,76.584,75.781,75.935,82801,0
2017-02-24,74.731,75.075,74.616,74.682,74737,0
2017-02-27,74.463,74.463,74.186,74.329,48984,0
2017-02-28,74.099,74.271,73.832,74.119,48282,0
2017-03-01,74.214,74.797,73.909,74.702,92429,0
2017-03-02,74.32,74.32,73.049,73.059,95742,0
2017-03-03,73.488,73.627,73.268,73.431,40081,0
2017-03-06,73.478,73.488,73.067,73.116,62663,0
2017-03-07,73.804,74.329,73.727,73.927,87674,0
2017-03-08,74.673,74.789,73.211,73.239,143216,0
2017-03-09,72.456,72.571,71.663,72.437,126263,0
2017-03-10,71.806,72.017,71.482,71.616,130194,0
2017-03-13,72.256,72.361,72.084,72.351,70081,0
2017-03-14,71.711,71.711,71.223,71.529,85944,0
2017-03-15,71.682,72.924,71.486,72.762,99868,0
2017-03-16,73.784,73.856,73.45,73.708,69031,0
2017-03-17,73.698,73.737,73.231,73.249,79517,0
2017-03-20,73.813,74.271,73.784,74.156,90677,0
2017-03-21,75.046,75.427,73.555,73.593,102723,0
2017-03-22,73.899,75.141,73.899,74.731,138760,0
2017-03-23,75.065,75.619,74.969,75.247,103994,0
2017-03-24,75.886,76.173,75.619,75.666,87831,0
2017-03-27,75.982,77.368,75.973,77.291,118779,0
2017-03-28,77.396,78.303,77.186,77.969,103637,0
2017-03-29,77.836,78.705,77.836,78.629,124012,0
2017-03-30,78.313,78.916,78.313,78.753,133444,0
2017-03-31,77.941,78.313,77.812,77.884,162864,0
2017-04-03,77.826,78.189,77.396,78.084,94433,0
2017-04-04,78.295,78.801,78.027,78.533,64483,0
2017-04-05,79.212,79.756,78.839,79.001,99769,0
2017-04-06,79.556,80.358,79.517,80.205,156919,0
2017-04-07,80.578,81.108,80.578,80.74,87615,0
2017-04-10,79.671,80.187,79.402,80.119,139551,0
2017-04-11,79.155,79.307,78.447,79.088,261049,0
2017-04-12,78.829,79.163,78.467,78.811,134946,0
2017-04-13,78.983,78.983,78.012,78.065,69017,0
2017-04-17,77.979,78.677,77.569,78.657,83832,0
2017-04-18,77.425,77.616,77.234,77.54,144463,0
2017-04-19,76.708,76.813,75.571,75.763,154316,0
2017-04-20,76.832,76.976,76.441,76.919,91957,0
2017-04-21,77.157,77.396,76.842,77.243,133460,0
2017-04-24,77.922,78.036,77.625,77.759,106038,0
2017-04-25,79.269,79.46,78.791,79.212,178916,0
2017-04-26,78.983,79.163,78.572,78.677,112636,0
2017-04-27,78.552,78.581,77.214,77.874,81939,0
2017-04-28,77.53,77.989,77.378,77.75,120871,0
2017-05-01,78.065,78.228,77.568,77.951,90208,0
2017-05-02,77.214,77.281,76.764,76.919,109166,0
2017-05-03,76.909,77.091,76.488,76.832,64946,0
2017-05-04,76.469,76.469,75.198,75.313,108439,0
2017-05-05,74.911,75.255,74.166,75.113,278236,0
2017-05-08,75.122,75.342,74.911,75.093,95799,0
2017-05-09,75.935,76.937,75.935,76.68,77588,0
2017-05-10,76.813,77.253,76.364,77.186,89327,0
2017-05-11,76.803,76.909,76.23,76.727,84935,0
2017-05-12,76.852,77.52,76.708,77.32,124661,0
2017-05-15,79.078,79.517,79.03,79.221,164430,0
2017-05-16,78.667,78.667,77.922,78.237,122765,0
2017-05-17,77.893,78.036,76.785,76.852,107871,0
2017-05-18,76.441,77.368,76.441,76.995,95922,0
2017-05-19,77.291,77.989,77.109,77.826,138535,0
2017-05-22,77.625,77.922,77.535,77.759,80167,0
2017-05-23,77.759,77.759,77.253,77.712,67155,0
2017-05-24,77.358,77.645,77.186,77.31,76438,0
2017-05-25,77.874,78.094,77.329,77.368,91551,0
2017-05-26,78.285,78.858,77.922,78.819,133881,0
2017-05-30,78.228,78.744,78.228,78.562,128302,0
2017-05-31,78.59,78.801,78.313,78.438,174645,0
2017-06-01,78.705,79.365,78.457,79.212,156052,0
2017-06-02,78.906,79.173,78.629,79.078,103880,0
2017-06-05,78.916,79.202,78.791,78.944,139030,0
2017-06-06,78.753,79.422,78.6,79.402,138223,0
2017-06-07,79.489,79.88,78.85,79.097,91376,0
2017-06-08,79.317,79.556,79.021,79.24,58919,0
2017-06-09,79.26,79.393,78.438,78.714,101082,0
2017-06-12,78.505,78.581,77.874,78.342,113181,0
2017-06-13,78.667,78.953,78.552,78.877,89987,0
2017-06-14,79.728,79.728,78.295,78.303,101435,0
2017-06-15,77.769,77.941,77.415,77.807,86973,0
2017-06-16,77.473,77.587,77.091,77.501,87586,0
2017-06-19,78.342,78.533,77.998,78.447,100879,0
2017-06-20,77.453,77.453,77.052,77.129,94065,0
2017-06-21,76.498,76.517,75.542,75.82,115689,0
2017-06-22,76.287,76.412,75.829,75.943,91853,0
2017-06-23,75.801,76.154,75.562,76.087,81843,0
2017-06-26,76.049,76.479,75.724,76.384,132164,0
2017-06-27,76.307,76.603,75.16,75.237,110116,0
2017-06-28,75.18,75.666,74.731,75.542,123529,0
2017-06-29,75.409,75.533,74.281,74.682,105512,0
2017-06-30,75.065,75.285,74.625,75.103,109214,0
2017-07-03,75.342,75.466,75.103,75.18,34171,0
2017-07-05,75.18,75.18,74.386,74.788,88936,0
2017-07-06,74.778,74.931,74.12,74.195,146231,0
2017-07-07,74.386,74.482,73.722,74.061,159838,0
2017-07-10,73.393,74.281,73.096,74.128,145812,0
2017-07-11,74.119,74.739,73.937,74.664,158279,0
2017-07-12,75.494,75.791,75.122,75.485,122237,0
2017-07-13,75.686,76.221,75.595,76.058,172951,0
2017-07-14,75.931,76.402,75.724,76.265,199528,0
2017-07-17,75.773,76.058,75.252,75.351,158269,0
2017-07-18,75.537,75.95,75.321,75.911,71209,0
2017-07-19,76.619,77.346,76.619,76.855,135825,0
2017-07-20,76.707,76.732,76.157,76.304,73852,0
2017-07-21,76.117,76.167,75.459,75.498,67460,0
2017-07-24,75.528,75.582,75.144,75.37,79410,0
2017-07-25,75.095,75.184,74.732,74.732,123865,0
2017-07-26,75.498,76.167,75.479,76.058,108591,0
2017-07-27,75.754,75.754,74.525,75.056,107204,0
2017-07-28,75.046,75.252,74.78,75.193,69669,0
2017-07-31,75.066,75.085,74.653,74.889,92469,0
2017-08-01,75.596,75.852,75.321,75.331,103612,0
2017-08-02,75.479,75.488,74.849,75.085,131464,0
2017-08-03,74.82,74.859,74.397,74.525,87947,0
2017-08-04,74.584,74.673,74.171,74.604,87750,0
2017-08-07,74.034,74.466,73.768,74.417,95167,0
2017-08-08,74.899,74.987,74.397,74.555,130863,0
2017-08-09,74.26,74.26,73.622,74.26,113084,0
2017-08-10,73.926,73.94,72.343,72.422,154029,0
2017-08-11,73.139,73.827,73.139,73.69,109503,0
2017-08-14,74.024,74.142,73.503,73.552,125087,0
2017-08-15,71.557,71.93,71.046,71.92,111523,0
2017-08-16,71.999,72.235,71.645,71.684,87307,0
2017-08-17,71.114,71.444,70.731,70.819,114216,0
2017-08-18,70.741,71.763,70.496,71.517,172979,0
2017-08-21,71.979,72.137,71.753,72.087,110104,0
2017-08-22,72.422,72.864,72.377,72.608,96861,0
2017-08-23,72.54,73.188,72.54,72.864,81572,0
2017-08-24,72.49,73.68,72.176,73.65,289670,0
2017-08-25,74.358,74.584,73.709,73.719,91503,0
2017-08-28,73.405,73.749,73.134,73.749,88503,0
2017-08-29,73.002,74.414,72.908,73.857,298782,0
2017-08-30,74.653,75.243,74.279,74.604,281248,0
2017-08-31,75.302,75.705,75.203,75.331,146670,0
2017-09-01,75.99,76.442,75.99,76.294,95834,0
2017-09-05,76.009,76.363,75.41,76.117,153258,0
2017-09-06,76.285,76.805,76.117,76.216,183271,0
2017-09-07,76.481,76.914,76.314,76.884,170926,0
2017-09-08,76.825,77.618,76.825,77.012,236326,0
2017-09-11,77.159,78.919,77.159,78.693,277911,0
2017-09-12,77.946,78.388,77.946,78.064,130472,0
2017-09-13,77.503,77.828,76.992,77.67,128998,0
2017-09-14,76.314,77.061,76.058,76.884,201826,0
2017-09-15,76.914,77.199,76.442,77.12,258931,0
2017-09-18,76.91,77.2,76.56,77.12,132883,0
2017-09-19,76.3,76.34,75.69,76.04,211508,0
2017-09-20,76.07,76.29,75.44,76.08,171141,0
2017-09-21,75.99,76.34,75.73,76.14,192870,0
2017-09-22,75.55,75.8,75.43,75.69,148045,0
2017-09-25,74.92,75.1,74.39,74.72,225385,0
2017-09-26,75.54,76.02,75.3635,75.66,252801,0
2017-09-27,75.37,75.38,74.52,75.11,208170,0
2017-09-28,74.13,74.35,73.81,74.27,247055,0
2017-09-29,74.9,75.94,74.9,75.76,146470,0
2017-10-02,75.85,76.23,75.71,75.88,109052,0
2017-10-03,75.21,75.65,74.83,75.39,174396,0
2017-10-04,75.15,75.15,74.78,74.96,118670,0
2017-10-05,75.29,76,75.04,75.81,136206,0
2017-10-06,74.44,74.53,74.21,74.38,149410,0
2017-10-09,74.4,74.73,74.24,74.46,81574,0
2017-10-10,74.75,75,74.365,74.8,118329,0
2017-10-11,74.32,74.89,74.31,74.88,213015,0
2017-10-12,74.33,74.53,74.17,74.34,186124,0
2017-10-13,74.9,74.9,74.35,74.48,188617,0
2017-10-16,75.01,75.81,74.68,75.36,132424,0
2017-10-17,74.93,75.06,74.46,74.63,92179,0
2017-10-18,74.4,74.68,74.1,74.58,135328,0
2017-10-19,73.3,73.57,73.03,73.18,166770,0
2017-10-20,73.4,73.62,73.25,73.42,95158,0
2017-10-23,73.39,73.39,72.49,72.53,100442,0
2017-10-24,73,73.37,72.99,73.09,67169,0
2017-10-25,72.94,73.1,72.09,72.72,117373,0
2017-10-26,72.75,72.9,72.39,72.45,88554,0
2017-10-27,72.75,73.21,72.67,72.96,125256,0
2017-10-30,73.9766,74.4393,73.73,73.93,149338,0
2017-10-31,74.04,74.04,73.57,73.64,174280,0
2017-11-01,73.75,74.38,73.69,73.81,141844,0
2017-11-02,74.21,74.6763,73.93,74.55,149670,0
2017-11-03,73.93,73.93,73.49,73.58,113043,0
2017-11-06,73.48,76,73.48,75.54,403447,0
2017-11-07,76.36,76.81,76.36,76.66,232304,0
2017-11-08,75.3,75.3,74.67,74.84,157844,0
2017-11-09,75,75.0218,74.641,74.87,154908,0
2017-11-10,74.5,74.6,74.22,74.49,99587,0
