Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.927,31.254,30.502,31.254,162855,0
2005-02-28,31.029,31.282,30.664,30.974,233346,0
2005-03-01,31.137,31.563,30.927,31.301,252884,0
2005-03-02,30.936,32.155,30.839,31.91,605962,0
2005-03-03,32.927,34.825,32.875,34.406,1218327,0
2005-03-04,34.255,35.098,34.162,35.098,663313,0
2005-03-07,35.124,35.834,34.971,35.76,689216,0
2005-03-08,35.571,36.516,35.571,36.36,570160,0
2005-03-09,36.117,36.508,35.962,36.224,683904,0
2005-03-10,36.144,36.615,36.016,36.417,682236,0
2005-03-11,36.342,36.661,36.08,36.615,470384,0
2005-03-14,36.489,37.751,36.489,37.741,430097,0
2005-03-15,37.879,37.879,36.07,36.315,609218,0
2005-03-16,36.126,36.898,36.126,36.445,415461,0
2005-03-17,36.243,36.624,36.016,36.297,274673,0
2005-03-18,36.788,36.788,36.061,36.243,502612,0
2005-03-21,36.427,36.746,35.99,36.117,439360,0
2005-03-22,36.043,36.87,36.043,36.489,374257,0
2005-03-23,36.342,36.815,36.342,36.498,456732,0
2005-03-24,36.516,36.87,36.199,36.342,172481,0
2005-03-28,36.436,36.615,36.126,36.334,236429,0
2005-03-29,36.28,37.131,36.136,36.526,377013,0
2005-03-30,36.408,36.798,36.305,36.727,274393,0
2005-03-31,36.824,36.907,36.289,36.508,270578,0
2005-04-01,36.535,36.806,36.154,36.489,247925,0
2005-04-04,36.352,36.498,35.608,36.315,329526,0
2005-04-05,36.455,37.061,36.398,36.961,403740,0
2005-04-06,37.079,38.241,37.07,37.386,342110,0
2005-04-07,37.198,38.233,37.026,37.854,181040,0
2005-04-08,37.942,38.051,37.113,37.324,214251,0
2005-04-11,37.432,37.432,36.624,36.762,305027,0
2005-04-12,36.526,37.607,36.08,37.432,424468,0
2005-04-13,37.377,37.705,36.408,36.577,217083,0
2005-04-14,36.771,36.934,36.07,36.07,227296,0
2005-04-15,36.07,36.67,35.89,36.352,274957,0
2005-04-18,36.207,36.771,35.981,36.535,217857,0
2005-04-19,36.652,37.677,36.516,36.708,269807,0
2005-04-20,36.633,36.633,36.051,36.207,308042,0
2005-04-21,36.342,37.351,36.215,37.088,238571,0
2005-04-22,37.026,37.026,35.999,36.342,226079,0
2005-04-25,36.708,36.889,36.252,36.526,128009,0
2005-04-26,37.179,38.588,36.998,37.808,596376,0
2005-04-27,37.789,38.042,37.273,37.968,233221,0
2005-04-28,37.658,37.658,36.698,36.889,301226,0
2005-04-29,36.952,38.07,36.926,37.932,268114,0
2005-05-02,37.817,38.679,37.817,38.679,280707,0
2005-05-03,38.433,39.407,38.433,38.968,524151,0
2005-05-04,39.089,39.622,38.679,39.397,272576,0
2005-05-05,39.407,40.15,38.986,40.088,427969,0
2005-05-06,40.259,40.368,39.789,39.893,138191,0
2005-05-09,39.725,40.195,39.725,40.195,213020,0
2005-05-10,39.903,40.623,39.813,40.203,310196,0
2005-05-11,40.415,40.843,39.743,40.713,203087,0
2005-05-12,40.639,40.966,40.026,40.432,317105,0
2005-05-13,40.316,40.513,39.426,39.716,280705,0
2005-05-16,39.949,40.887,39.867,40.887,247973,0
2005-05-17,40.658,40.896,40.432,40.88,230877,0
2005-05-18,40.922,42.241,40.905,42.167,473498,0
2005-05-19,42.057,42.241,41.521,41.994,206915,0
2005-05-20,41.987,42.066,41.596,41.714,179964,0
2005-05-23,41.705,42.705,41.696,42.468,247782,0
2005-05-24,42.413,42.705,42.066,42.585,552101,0
2005-05-25,42.312,42.557,42.066,42.34,255190,0
2005-05-26,42.432,43.251,42.432,42.931,473263,0
2005-05-27,43.119,43.119,42.502,42.767,464502,0
2005-05-31,42.659,42.767,42.057,42.34,698057,0
2005-06-01,42.112,42.404,40.887,41.596,728614,0
2005-06-02,41.341,41.839,41.106,41.378,331608,0
2005-06-03,41.322,41.484,40.316,40.316,271928,0
2005-06-06,40.513,40.596,39.903,40.297,301167,0
2005-06-07,40.342,40.929,40.122,40.351,586385,0
2005-06-08,40.432,40.896,40.203,40.459,548960,0
2005-06-09,40.569,41.069,39.978,40.929,331750,0
2005-06-10,40.815,41.177,40.815,40.929,675599,0
2005-06-13,40.843,41.249,40.713,41.116,401824,0
2005-06-14,41.212,41.458,41.022,41.16,411613,0
2005-06-15,41.322,41.475,41.097,41.415,442183,0
2005-06-16,41.484,41.962,41.23,41.793,379388,0
2005-06-17,38.162,41.839,37.582,40.806,803479,0
2005-06-20,40.405,41.116,40.405,40.778,228182,0
2005-06-21,40.658,41.124,40.239,40.432,151772,0
2005-06-22,40.334,40.994,40.334,40.947,246308,0
2005-06-23,41.003,41.387,40.44,40.823,396430,0
2005-06-24,41.013,41.268,40.523,40.569,2612843,0
2005-06-27,40.861,40.975,40.432,40.778,187735,0
2005-06-28,40.966,41.424,40.797,41.341,286526,0
2005-06-29,41.378,42.176,41.284,41.615,314020,0
2005-06-30,41.73,42.295,41.521,41.714,329944,0
2005-07-01,42.158,42.259,41.812,42.158,273099,0
2005-07-05,42.241,42.894,42.241,42.531,255934,0
2005-07-06,42.641,42.884,41.623,42.167,343581,0
2005-07-07,42.112,42.848,41.696,42.459,166578,0
2005-07-08,42.321,43.613,42.231,43.439,213588,0
2005-07-11,43.613,44.065,43.513,43.813,334585,0
2005-07-12,43.757,44.149,43.748,43.958,126470,0
2005-07-13,43.993,44.239,43.784,44.046,196589,0
2005-07-14,44.275,44.829,44.275,44.521,192134,0
2005-07-15,44.376,45.165,44.376,45.165,382722,0
2005-07-18,45.049,45.119,44.658,44.704,231791,0
2005-07-19,44.82,45.119,44.538,44.829,186053,0
2005-07-20,44.676,45.764,44.639,45.747,406630,0
2005-07-21,45.657,45.838,44.855,45.411,268011,0
2005-07-22,44.075,44.521,42.811,44.275,600953,0
2005-07-25,44.602,44.704,43.876,44.065,331333,0
2005-07-26,44.431,44.984,43.439,44.502,351987,0
2005-07-27,44.548,44.73,44.003,44.583,187271,0
2005-07-28,44.883,44.883,44.358,44.403,157892,0
2005-07-29,44.621,45.091,44.14,44.583,242307,0
2005-08-01,44.457,44.793,44.046,44.722,234849,0
2005-08-02,44.829,45.221,44.185,44.394,265410,0
2005-08-03,44.394,44.556,43.939,44.22,338337,0
2005-08-04,44.431,44.565,43.813,44.093,189901,0
2005-08-05,44.031,44.431,43.384,43.701,193541,0
2005-08-08,43.803,44.093,43.147,43.322,327573,0
2005-08-09,43.631,44.339,43.384,43.948,199209,0
2005-08-10,44.349,45.202,44.33,44.785,305558,0
2005-08-11,45.013,45.257,44.739,44.976,303477,0
2005-08-12,45.003,45.003,44.368,44.602,197819,0
2005-08-15,44.521,44.976,44.102,44.976,245349,0
2005-08-16,45.184,49.501,45.049,47.691,1531336,0
2005-08-17,47.747,48.065,46.747,47.546,691080,0
2005-08-18,47.52,47.766,46.701,46.882,485380,0
2005-08-19,46.882,47.831,46.857,47.209,277236,0
2005-08-22,47.429,47.971,47.046,47.653,282410,0
2005-08-23,47.653,48.055,47.274,47.927,288482,0
2005-08-24,47.918,49.755,47.854,48.838,803901,0
2005-08-25,48.936,49.755,48.846,49.527,650216,0
2005-08-26,49.654,49.654,49.055,49.27,305907,0
2005-08-29,49.625,50.063,49.175,50.055,481803,0
2005-08-30,49.972,50.199,49.518,50.091,449162,0
2005-08-31,50.008,52.007,50.008,51.762,1097289,0
2005-09-01,52.015,52.462,51.454,51.489,582188,0
2005-09-02,51.371,51.619,50.728,50.843,203381,0
2005-09-06,50.799,51.59,50.472,51.045,336867,0
2005-09-07,51.17,51.753,50.863,51.628,405854,0
2005-09-08,51.628,51.928,51.135,51.762,292422,0
2005-09-09,51.862,52.079,51.454,51.872,332614,0
2005-09-12,51.735,51.807,51.345,51.672,341983,0
2005-09-13,51.454,52.359,51.454,52.05,322771,0
2005-09-14,52.107,52.351,51.445,51.753,220181,0
2005-09-15,51.843,52.015,50.834,50.889,186924,0
2005-09-16,50.991,52.199,50.87,51.909,375739,0
2005-09-19,52.079,52.079,51.188,51.489,170815,0
2005-09-20,51.462,52.698,51.462,51.945,337423,0
2005-09-21,51.762,53.406,51.445,52.643,625896,0
2005-09-22,53.089,53.343,51.835,51.918,503044,0
2005-09-23,51.9,52.069,51.337,51.552,156202,0
2005-09-26,51.807,51.807,50.145,50.346,411062,0
2005-09-27,50.544,50.544,49.183,49.616,761470,0
2005-09-28,49.492,50.78,49.201,50.491,366480,0
2005-09-29,50.608,51.337,50.426,51.197,275395,0
2005-09-30,50.926,52.007,50.863,51.772,210278,0
2005-10-03,52.06,52.843,51.672,52.535,485478,0
2005-10-04,52.743,54.007,52.079,52.154,426717,0
2005-10-05,52.436,52.498,51.116,51.144,465402,0
2005-10-06,50.972,51.762,49.635,50.145,405739,0
2005-10-07,50.28,51.116,49.7,49.774,275835,0
2005-10-10,50.162,50.627,49.483,49.972,241775,0
2005-10-11,50.082,50.426,49.501,49.662,460416,0
2005-10-12,49.572,49.999,48.262,48.546,384250,0
2005-10-13,48.664,50.036,48.41,49.872,389734,0
2005-10-14,49.98,50.199,49.236,49.836,354002,0
2005-10-17,49.774,50.664,49.765,50.319,205356,0
2005-10-18,50.434,50.879,49.935,50.391,175270,0
2005-10-19,50.136,50.664,49.334,50.499,263832,0
2005-10-20,50.453,50.71,49.917,50.453,278439,0
2005-10-21,50.599,51.152,50.562,50.843,320880,0
2005-10-24,50.972,51.928,50.954,51.735,566804,0
2005-10-25,51.735,52.007,51.435,52.007,256635,0
2005-10-26,51.872,52.426,51.561,51.862,148581,0
2005-10-27,51.807,51.807,49.518,49.681,447687,0
2005-10-28,50.036,50.59,48.856,49.227,743603,0
2005-10-31,49.27,49.9,48.954,49.298,583166,0
2005-11-01,49.092,49.473,48.791,48.874,595129,0
2005-11-02,48.998,50.026,48.936,49.261,369854,0
2005-11-03,49.382,49.501,49.063,49.218,314172,0
2005-11-04,49.201,49.972,48.89,49.063,242417,0
2005-11-07,49.218,49.218,48.519,48.846,226907,0
2005-11-08,48.571,48.745,47.901,48.571,273683,0
2005-11-09,48.599,49.148,48.59,48.838,140520,0
2005-11-10,48.646,48.954,47.936,48.528,263627,0
2005-11-11,48.626,48.626,48.065,48.102,182507,0
2005-11-14,48.157,48.346,48.065,48.182,174590,0
2005-11-15,48.13,48.419,47.954,48.092,197682,0
2005-11-16,48.13,48.219,47.138,47.593,279907,0
2005-11-17,47.747,48.89,47.52,48.89,186267,0
2005-11-18,49.008,49.7,48.745,49.317,215567,0
2005-11-21,49.12,50.327,49.12,50.29,211816,0
2005-11-22,50.236,50.879,50.126,50.481,238640,0
2005-11-23,50.683,50.945,49.999,50.299,137985,0
2005-11-25,49.972,50.719,49.972,50.562,72957,0
2005-11-28,50.807,50.889,49.972,50.199,206521,0
2005-11-29,50.363,50.552,49.746,49.89,176193,0
2005-11-30,49.935,50.745,49.654,50.209,220792,0
2005-12-01,50.063,51.743,50.063,51.471,221697,0
2005-12-02,51.407,51.534,50.617,51.345,139476,0
2005-12-05,51.308,51.762,51.109,51.525,151954,0
2005-12-06,51.543,51.772,50.936,51.462,187583,0
2005-12-07,51.399,51.552,50.879,51.028,125039,0
2005-12-08,50.853,51.188,50.418,50.799,126517,0
2005-12-09,50.853,51.653,50.544,51.543,116963,0
2005-12-12,51.636,52.226,50.853,51.207,165670,0
2005-12-13,51.152,52.808,50.926,52.444,290053,0
2005-12-14,52.517,52.753,51.9,52.235,175016,0
2005-12-15,52.298,52.351,50.664,51.872,183571,0
2005-12-16,51.872,52.315,51.454,51.772,154325,0
2005-12-19,51.788,51.826,50.752,50.945,258516,0
2005-12-20,51.099,51.788,50.645,51.609,185125,0
2005-12-21,52.217,53.569,52.069,53.108,538072,0
2005-12-22,53.606,53.606,51.454,52.079,537731,0
2005-12-23,51.807,52.369,51.271,51.78,433965,0
2005-12-27,51.679,52.472,51.226,51.226,300836,0
2005-12-28,51.226,51.29,50.879,51.028,228741,0
2005-12-29,51.234,51.471,50.981,51.234,234251,0
2005-12-30,50.917,51.17,50.673,50.954,175299,0
2006-01-03,50.789,52.015,50.745,51.753,345807,0
2006-01-04,51.981,52.652,51.772,52.172,486870,0
2006-01-05,51.862,52.033,50.879,51.345,463549,0
2006-01-06,51.662,52.652,51.48,52.19,237660,0
2006-01-09,52.033,53.616,51.862,53.606,332177,0
2006-01-10,53.16,53.56,53.016,53.47,279906,0
2006-01-11,53.179,54.652,53.179,54.513,506654,0
2006-01-12,54.609,54.643,53.207,53.771,422251,0
2006-01-13,54.024,54.776,53.56,54.404,341871,0
2006-01-17,54.132,54.652,53.789,53.961,297603,0
2006-01-18,53.489,53.842,53.179,53.724,235139,0
2006-01-19,53.752,54.379,53.352,54.07,235567,0
2006-01-20,54.289,54.289,52.971,52.971,214618,0
2006-01-23,52.789,53.016,51.389,52.679,266710,0
2006-01-24,52.971,53.606,52.817,53.352,165180,0
2006-01-25,53.56,53.916,53.28,53.859,221944,0
2006-01-26,54.08,54.379,53.56,54.242,257685,0
2006-01-27,54.224,54.785,54.113,54.335,139851,0
2006-01-30,54.132,54.96,53.998,54.422,217365,0
2006-01-31,53.834,54.224,48.401,51.653,1471439,0
2006-02-01,51.135,52.508,49.589,52.235,857648,0
2006-02-02,51.945,52.098,51.371,51.788,373876,0
2006-02-03,51.679,51.835,51.234,51.571,157286,0
2006-02-06,51.571,51.971,51.063,51.852,192719,0
2006-02-07,51.843,51.963,51.399,51.753,186466,0
2006-02-08,51.937,51.937,51.353,51.772,153114,0
2006-02-09,51.653,51.971,51.425,51.471,150281,0
2006-02-10,51.425,51.9,51.381,51.862,172326,0
2006-02-13,51.525,51.998,51.471,51.797,146232,0
2006-02-14,51.928,53.224,51.59,52.906,211384,0
2006-02-15,52.998,53.816,52.808,53.271,264569,0
2006-02-16,53.489,53.907,53.224,53.897,238524,0
2006-02-17,53.925,54.141,53.452,53.842,264924,0
2006-02-21,53.643,54.044,52.924,53.625,177450,0
2006-02-22,53.606,54.363,53.543,54.141,143939,0
2006-02-23,53.969,54.132,53.771,54.007,176130,0
2006-02-24,53.897,54.15,53.634,54.061,233367,0
2006-02-27,54.098,55.187,53.878,54.532,252182,0
2006-02-28,54.487,54.487,53.252,54.034,185793,0
2006-03-01,54.104,54.561,53.606,54.561,150255,0
2006-03-02,54.513,54.513,53.697,54.098,121882,0
2006-03-03,53.752,54.542,53.752,54.07,179921,0
2006-03-06,53.878,54.206,53.29,53.916,160720,0
2006-03-07,53.38,53.653,53.033,53.262,200568,0
2006-03-08,52.971,54.141,52.971,53.834,146375,0
2006-03-09,53.807,53.826,53.207,53.433,109926,0
2006-03-10,53.297,53.878,52.698,53.578,83954,0
2006-03-13,53.653,54.052,53.28,53.597,187714,0
2006-03-14,53.38,53.878,52.952,53.606,125335,0
2006-03-15,53.868,54.034,53.56,53.934,97661,0
2006-03-16,54.206,54.206,53.742,54.061,122182,0
2006-03-17,53.969,54.335,53.961,54.261,216314,0
2006-03-20,54.052,54.468,53.606,54.168,79681,0
2006-03-21,53.888,54.523,53.343,53.534,121970,0
2006-03-22,53.389,54.495,52.589,54.46,204824,0
2006-03-23,54.495,54.495,53.834,54.044,123108,0
2006-03-24,54.089,54.187,53.771,53.925,58426,0
2006-03-27,53.807,54.387,53.789,54.354,72816,0
2006-03-28,54.344,54.561,53.888,54.325,124497,0
2006-03-29,54.354,54.822,54.104,54.308,97125,0
2006-03-30,54.495,54.725,54.08,54.495,83169,0
2006-03-31,54.67,54.907,54.495,54.643,160454,0
2006-04-03,54.915,54.915,54.061,54.224,157646,0
2006-04-04,54.187,54.505,53.661,53.752,296824,0
2006-04-05,53.752,53.752,53.098,53.352,125393,0
2006-04-06,53.215,53.215,52.199,52.535,170812,0
2006-04-07,52.554,52.952,51.698,51.816,138714,0
2006-04-10,51.788,51.971,51.152,51.454,304770,0
2006-04-11,51.471,51.788,50.991,51.471,248939,0
2006-04-12,51.197,52.351,51.037,51.619,172558,0
2006-04-13,51.353,51.835,50.654,51.407,93846,0
2006-04-17,51.109,51.843,50.701,51.389,164095,0
2006-04-18,51.353,52.436,51.353,52.369,162522,0
2006-04-19,52.332,52.889,52.18,52.825,202373,0
2006-04-20,52.924,53.271,52.652,52.942,63266,0
2006-04-21,53.252,53.271,52.107,52.378,144948,0
2006-04-24,52.19,52.589,51.672,52.436,105483,0
2006-04-25,52.698,53.224,52.06,52.671,242102,0
2006-04-26,52.834,52.834,51.197,51.816,177534,0
2006-04-27,51.525,53.108,51.116,51.271,277833,0
2006-04-28,51.054,52.498,51.028,51.48,134417,0
2006-05-01,51.399,52.472,51.399,51.561,139013,0
2006-05-02,51.816,51.816,50.692,50.816,167577,0
2006-05-03,50.816,51.454,50.78,51.028,182950,0
2006-05-04,50.738,51.327,50.453,50.635,285684,0
2006-05-05,50.599,50.981,50.418,50.571,243478,0
2006-05-08,50.19,51.337,50.19,50.673,424788,0
2006-05-09,50.391,50.972,50.226,50.244,411213,0
2006-05-10,50.018,50.962,49.317,49.382,621821,0
2006-05-11,49.111,49.289,48.018,48.838,652791,0
2006-05-12,48.718,48.874,48.092,48.309,340631,0
2006-05-15,48.327,48.473,47.51,48.219,535245,0
2006-05-16,48.191,48.599,47.766,48.383,444875,0
2006-05-17,48.29,48.81,47.718,47.971,352336,0
2006-05-18,47.99,48.646,47.99,48.336,480068,0
2006-05-19,48.336,49.045,48.157,48.8,455858,0
2006-05-22,48.429,49.063,48.138,48.708,258146,0
2006-05-23,49.063,49.209,48.13,48.157,240094,0
2006-05-24,48.065,48.708,47.355,48.445,247785,0
2006-05-25,48.327,49.036,48.2,49.036,219324,0
2006-05-26,48.979,49.183,48.281,48.881,154167,0
2006-05-30,48.546,48.944,47.873,47.981,356621,0
2006-05-31,47.918,49.681,47.918,49.681,473068,0
2006-06-01,49.782,50.253,49.138,49.98,245451,0
2006-06-02,50.426,50.617,49.175,49.261,210464,0
2006-06-05,49.055,49.289,48.219,48.318,191056,0
2006-06-06,48.519,48.708,47.864,48.445,172922,0
2006-06-07,48.59,48.727,47.644,47.728,170594,0
2006-06-08,47.619,47.812,46.793,47.699,370173,0
2006-06-09,47.538,48.047,47.392,47.429,192817,0
2006-06-12,47.3,47.3,46.51,46.628,221120,0
2006-06-13,46.52,47.192,45.819,45.884,211226,0
2006-06-14,45.773,46.801,45.473,45.949,207734,0
2006-06-15,46.046,47.556,45.939,47.501,244437,0
2006-06-16,47.538,47.546,46.603,46.939,177061,0
2006-06-19,46.876,46.964,45.585,45.593,190625,0
2006-06-20,45.465,45.958,45.003,45.384,173166,0
2006-06-21,45.492,46.183,45.347,46.126,160723,0
2006-06-22,45.967,45.967,45.057,45.293,177976,0
2006-06-23,45.11,45.729,45.013,45.473,155354,0
2006-06-26,45.539,45.675,45.249,45.576,210005,0
2006-06-27,45.501,45.602,44.776,44.855,147049,0
2006-06-28,45.02,45.548,44.739,45.501,154195,0
2006-06-29,45.529,46.417,45.411,46.399,118288,0
2006-06-30,46.364,46.719,45.81,46.267,191188,0
2006-07-03,46.53,47.971,46.221,47.318,208100,0
2006-07-05,47.112,47.219,45.884,46.091,327454,0
2006-07-06,46.037,46.399,45.92,46.211,144224,0
2006-07-07,46.221,46.221,45.711,45.8,189530,0
2006-07-10,45.958,46.126,44.921,45.184,245382,0
2006-07-11,45.003,45.338,44.32,44.874,264822,0
2006-07-12,44.929,45.511,44.556,44.864,172418,0
2006-07-13,44.694,45.138,44.431,44.592,154765,0
2006-07-14,44.448,44.502,43.993,44.149,310639,0
2006-07-17,44.065,44.556,43.34,43.503,213854,0
2006-07-18,43.549,43.939,43.119,43.895,238828,0
2006-07-19,43.748,46.012,43.631,45.465,224643,0
2006-07-20,45.419,45.893,45.067,45.11,267859,0
2006-07-21,44.957,44.957,44.039,44.22,93911,0
2006-07-24,44.301,44.984,44.301,44.611,119897,0
2006-07-25,44.493,44.957,44.457,44.902,272008,0
2006-07-26,44.957,45.384,44.521,44.855,228300,0
2006-07-27,45.067,45.249,44.793,44.912,176258,0
2006-07-28,45.193,45.977,44.976,45.419,189098,0
2006-07-31,45.529,45.63,45.013,45.148,156378,0
2006-08-01,44.921,44.966,44.046,44.376,142297,0
2006-08-02,44.431,45.074,44.394,44.676,204247,0
2006-08-03,44.583,45.657,44.33,45.338,70462,0
2006-08-04,45.482,45.958,44.602,44.846,117035,0
2006-08-07,44.667,45.447,44.556,44.947,233690,0
2006-08-08,43.429,44.022,41.134,41.458,801151,0
2006-08-09,43.259,43.259,42.295,42.475,1023640,0
2006-08-10,42.295,43.102,42.295,42.913,397020,0
2006-08-11,43.004,43.004,42.585,42.677,167430,0
2006-08-14,43.622,44.947,43.622,44.421,377361,0
2006-08-15,44.556,45.684,44.556,45.648,323051,0
2006-08-16,45.684,46.164,45.638,45.977,204483,0
2006-08-17,46.118,46.221,45.585,46.046,159126,0
2006-08-18,45.977,45.985,45.428,45.855,115419,0
2006-08-21,45.648,46.211,45.492,45.729,111801,0
2006-08-22,45.585,45.648,45.329,45.482,220510,0
2006-08-23,45.648,45.865,45.091,45.356,124105,0
2006-08-24,45.539,45.911,45.003,45.148,130161,0
2006-08-25,44.976,45.529,44.757,44.994,103533,0
2006-08-28,44.902,45.411,44.838,45.091,151484,0
2006-08-29,45.311,45.657,44.846,45.049,321854,0
2006-08-30,44.938,45.893,44.938,45.738,191037,0
2006-08-31,45.903,46.374,45.576,46.248,292503,0
2006-09-01,46.321,46.436,45.791,46.004,100336,0
2006-09-05,45.884,46.621,45.428,46.52,203970,0
2006-09-06,46.409,46.409,45.057,45.119,282405,0
2006-09-07,44.966,45.165,44.311,44.457,96778,0
2006-09-08,44.431,45.285,44.412,45.067,114951,0
2006-09-11,44.976,45.039,44.012,44.722,118777,0
2006-09-12,44.846,45.838,44.846,45.838,131352,0
2006-09-13,45.665,46.064,45.257,46.064,191454,0
2006-09-14,46.037,46.482,45.829,46.267,168137,0
2006-09-15,46.491,46.818,46.012,46.681,257548,0
2006-09-18,46.473,47.147,45.855,47,292174,0
2006-09-19,46.838,47.246,45.311,45.521,220320,0
2006-09-20,45.782,46.331,45.576,46.201,238244,0
2006-09-21,46.248,46.383,45.585,45.819,262937,0
2006-09-22,45.884,46.267,45.63,45.911,266298,0
2006-09-25,46.064,46.556,45.81,46.383,281094,0
2006-09-26,46.294,46.52,46.294,46.436,283084,0
2006-09-27,46.046,46.53,46.02,46.51,230143,0
2006-09-28,46.473,46.612,46.211,46.455,202878,0
2006-09-29,46.34,46.691,46.028,46.211,240796,0
2006-10-02,46.073,47.12,46.073,46.417,189258,0
2006-10-03,46.482,46.81,46.294,46.455,169214,0
2006-10-04,46.23,47.565,46.136,47.565,143868,0
2006-10-05,47.355,48.473,47.3,48.244,273946,0
2006-10-06,48.219,48.528,47.637,48.209,169090,0
2006-10-09,48.047,48.356,47.831,48.29,265334,0
2006-10-10,48.138,48.473,47.971,48.445,148238,0
2006-10-11,48.445,48.838,48.166,48.555,155931,0
2006-10-12,48.617,49.746,48.429,49.736,177567,0
2006-10-13,49.473,50.082,49.063,49.644,227836,0
2006-10-16,49.501,50.153,49.28,50.026,204119,0
2006-10-17,49.89,50.244,49.545,50.036,197873,0
2006-10-18,50.118,50.4,49.518,49.935,127798,0
2006-10-19,49.972,50.108,49.428,49.654,248410,0
2006-10-20,49.607,49.681,49.209,49.644,159085,0
2006-10-23,49.464,50.008,49.175,49.863,148000,0
2006-10-24,49.827,50.082,49.447,49.964,235065,0
2006-10-25,50.172,50.28,49.28,50.099,132585,0
2006-10-26,50.299,51.054,50.108,51.037,95702,0
2006-10-27,51.08,51.299,50.525,50.692,82597,0
2006-10-30,50.562,50.87,50.162,50.71,70092,0
2006-10-31,50.738,50.87,50.226,50.77,105122,0
2006-11-01,50.879,51.126,50.018,50.271,197459,0
2006-11-02,50.099,50.319,49.527,50.036,75893,0
2006-11-03,50.108,50.517,49.447,50.426,128513,0
2006-11-06,50.562,51.407,50.491,51.116,137925,0
2006-11-07,50.926,51.918,50.799,51.561,115934,0
2006-11-08,51.337,51.644,50.991,51.552,187917,0
2006-11-09,51.543,51.543,50.099,50.261,94522,0
2006-11-10,50.426,50.991,49.9,50.936,111638,0
2006-11-13,50.789,51.09,50.244,50.517,140684,0
2006-11-14,50.654,50.752,49.791,50.045,212903,0
2006-11-15,49.972,51.109,49.972,51,151449,0
2006-11-16,51.263,51.281,50.434,50.879,92654,0
2006-11-17,50.87,50.945,50.363,50.926,69244,0
2006-11-20,50.926,51.188,50.491,50.752,74469,0
2006-11-21,50.59,51.126,50.19,51.126,103799,0
2006-11-22,51.234,51.281,50.444,51.281,102548,0
2006-11-24,51.037,51.045,50.59,50.673,34935,0
2006-11-27,50.382,50.534,49.063,49.192,135315,0
2006-11-28,49.165,49.344,48.838,49.192,109136,0
2006-11-29,49.192,49.616,48.881,49.382,108534,0
2006-11-30,49.298,49.391,48.782,48.856,166185,0
2006-12-01,48.81,49.654,48.065,49.527,242425,0
2006-12-04,49.501,49.872,49.073,49.382,224648,0
2006-12-05,49.456,49.7,49.156,49.589,103880,0
2006-12-06,49.391,49.518,48.909,49.353,64837,0
2006-12-07,49.401,49.644,49.261,49.428,52207,0
2006-12-08,49.438,49.755,49.092,49.492,111303,0
2006-12-11,49.536,50.337,49.492,50.091,205948,0
2006-12-12,49.964,50.153,49.809,50.136,151769,0
2006-12-13,50.219,50.426,49.917,49.917,185062,0
2006-12-14,49.827,50.319,49.654,50.026,211696,0
2006-12-15,50.073,50.126,49.691,49.809,199651,0
2006-12-18,49.746,50.118,49.353,49.598,168380,0
2006-12-19,49.555,49.799,49.192,49.7,192205,0
2006-12-20,49.9,50.209,49.41,49.972,136233,0
2006-12-21,49.972,50.091,49.809,49.872,205495,0
2006-12-22,49.863,50.299,49.691,49.989,96887,0
2006-12-26,50.253,50.253,49.672,50.153,112435,0
2006-12-27,50.045,50.728,50.045,50.683,225491,0
2006-12-28,50.491,50.789,50.491,50.654,221608,0
2006-12-29,50.664,50.701,50.373,50.382,224939,0
2007-01-03,50.426,51.253,50.426,51.037,361648,0
2007-01-04,51.09,51.17,50.738,51.09,151575,0
2007-01-05,50.981,51.063,50.701,51.037,183723,0
2007-01-08,51.018,51.762,50.879,51.507,619741,0
2007-01-09,51.599,51.708,51.337,51.628,286139,0
2007-01-10,51.407,52.163,51.126,51.971,265684,0
2007-01-11,52.098,53.072,52.098,52.942,246449,0
2007-01-12,53.132,53.132,52.614,53.016,87212,0
2007-01-16,53.126,53.724,53.108,53.56,266824,0
2007-01-17,53.588,53.85,53.16,53.789,104164,0
2007-01-18,53.868,53.868,53.325,53.534,153555,0
2007-01-19,53.461,53.916,53.28,53.697,118781,0
2007-01-22,53.588,54.216,53.588,54.141,233788,0
2007-01-23,54.017,55.541,53.616,55.122,615196,0
2007-01-24,55.351,55.351,54.387,55.095,344285,0
2007-01-25,54.97,55.26,54.776,55.079,221445,0
2007-01-26,55.206,55.206,54.28,54.609,397417,0
2007-01-29,54.45,55.087,54.197,54.477,451470,0
2007-01-30,53.17,54.113,52.77,53.534,224096,0
2007-01-31,52.679,52.99,51.807,52.734,579653,0
2007-02-01,53.053,53.452,52.643,53.072,587837,0
2007-02-02,53.043,53.117,52.597,52.753,158261,0
2007-02-05,52.58,52.743,52.208,52.324,180866,0
2007-02-06,52.282,52.341,51.599,51.788,252752,0
2007-02-07,51.743,52.436,51.743,52.199,118877,0
2007-02-08,52.043,52.291,51.735,51.981,97853,0
2007-02-09,51.797,52.244,51.689,51.891,96146,0
2007-02-12,51.891,52.244,51.698,51.843,104787,0
2007-02-13,51.881,52.652,51.807,52.079,82175,0
2007-02-14,52.007,52.359,51.353,51.843,219110,0
2007-02-15,51.772,51.998,51.462,51.945,153611,0
2007-02-16,51.835,51.998,51.362,51.679,162852,0
2007-02-20,51.679,52.378,51.679,52.172,102326,0
2007-02-21,52.107,52.154,51.462,51.609,73525,0
2007-02-22,51.679,51.928,51.345,51.58,75845,0
2007-02-23,51.489,51.571,51.116,51.161,137261,0
2007-02-26,51.144,51.788,51.144,51.679,136115,0
2007-02-27,51.489,51.489,50.29,50.738,370916,0
2007-02-28,50.816,51.263,50.508,51.17,257395,0
2007-03-01,50.617,51.636,50.018,51.543,335167,0
2007-03-02,51.58,51.735,50.673,50.683,186305,0
2007-03-05,50.525,50.78,49.672,49.681,200741,0
2007-03-06,49.836,50.508,49.672,50.209,221761,0
2007-03-07,50.018,50.126,49.555,50.045,162953,0
2007-03-08,50.236,50.617,50.236,50.444,123038,0
2007-03-09,50.71,50.917,50.4,50.863,92415,0
2007-03-12,50.664,51.144,50.581,51.054,57273,0
2007-03-13,50.853,50.853,50.045,50.091,98393,0
2007-03-14,50.018,50.789,49.9,50.29,149367,0
2007-03-15,50.153,50.87,50.145,50.728,85994,0
2007-03-16,50.719,50.863,50.036,50.236,121530,0
2007-03-19,50.426,51.135,50.373,50.889,127970,0
2007-03-20,50.799,51.09,50.761,51.01,101959,0
2007-03-21,51.116,51.644,50.926,51.609,124096,0
2007-03-22,51.735,51.937,51,51.852,102414,0
2007-03-23,51.971,51.981,51.425,51.735,80707,0
2007-03-26,51.872,51.872,51.197,51.445,79902,0
2007-03-27,51.207,51.59,50.945,50.945,55142,0
2007-03-28,50.879,51.207,50.789,51.072,102666,0
2007-03-29,51.389,51.389,50.608,50.954,64048,0
2007-03-30,50.899,51.881,50.899,51.881,116899,0
2007-04-02,52.033,52.351,51.708,52.351,292451,0
2007-04-03,52.517,53.343,52.508,53.233,115020,0
2007-04-04,53.233,53.325,52.444,52.554,290805,0
2007-04-05,52.77,53.189,52.426,52.998,86355,0
2007-04-09,52.899,52.952,52.554,52.57,110966,0
2007-04-10,51.998,53.072,51.998,52.707,126421,0
2007-04-11,52.808,53.117,51.953,52.06,194612,0
2007-04-12,52.007,52.498,51.772,52.498,262017,0
2007-04-13,52.643,52.698,52.254,52.698,108941,0
2007-04-16,52.753,53.297,52.554,53.016,127086,0
2007-04-17,53.343,53.752,53.297,53.597,178308,0
2007-04-18,53.634,54.098,53.56,53.979,151869,0
2007-04-19,53.979,54.242,53.606,53.969,137768,0
2007-04-20,54.224,54.46,53.888,54.216,84992,0
2007-04-23,54.344,54.495,53.724,53.779,137370,0
2007-04-24,53.969,54.354,53.507,53.779,88609,0
2007-04-25,53.771,54.317,53.543,53.961,86628,0
2007-04-26,53.859,54.104,53.525,54.07,109523,0
2007-04-27,53.988,54.372,53.724,53.816,142621,0
2007-04-30,54.044,54.395,53.499,53.578,118286,0
2007-05-01,53.433,53.979,53.325,53.878,124210,0
2007-05-02,53.998,55.56,53.588,54.768,242475,0
2007-05-03,54.888,56.306,54.59,56.214,315957,0
2007-05-04,56.214,56.232,55.187,55.714,148942,0
2007-05-07,55.513,55.714,55.034,55.169,138705,0
2007-05-08,55.017,55.043,54.298,54.552,174007,0
2007-05-09,54.289,54.697,54.271,54.46,135481,0
2007-05-10,54.372,54.46,53.634,53.671,131713,0
2007-05-11,52.924,54.044,51.963,53.807,128940,0
2007-05-14,53.934,54.061,52.378,53.643,144663,0
2007-05-15,53.534,54.325,53.198,53.752,93807,0
2007-05-16,53.979,54.404,53.771,54.261,104945,0
2007-05-17,54.044,54.044,53.406,53.597,84455,0
2007-05-18,53.671,54.379,53.578,54.216,77272,0
2007-05-21,54.089,54.505,53.37,54.505,99499,0
2007-05-22,54.477,55.141,53.952,54.898,110378,0
2007-05-23,54.832,55.087,53.643,54.335,64699,0
2007-05-24,54.132,54.768,53.224,53.525,96622,0
2007-05-25,53.507,54.007,53.507,53.816,43816,0
2007-05-29,54.044,54.363,53.634,54.325,121764,0
2007-05-30,53.944,54.67,53.834,54.661,191228,0
2007-05-31,54.616,54.68,53.771,54.233,234487,0
2007-06-01,54.298,54.861,54.132,54.335,134398,0
2007-06-04,54.113,54.513,53.742,54.404,89151,0
2007-06-05,54.15,54.15,53.334,53.525,77625,0
2007-06-06,53.207,54.024,52.462,52.633,154505,0
2007-06-07,52.57,52.597,50.917,51.362,241184,0
2007-06-08,51.152,51.534,49.51,51.371,196143,0
2007-06-11,51.161,51.963,51.072,51.708,103212,0
2007-06-12,51.507,52.462,51.399,52.043,171082,0
2007-06-13,52.416,53.207,52.024,53.053,113629,0
2007-06-14,53.016,53.37,52.879,52.99,61378,0
2007-06-15,53.233,53.588,53.117,53.243,128893,0
2007-06-18,53.17,53.334,52.436,52.508,73021,0
2007-06-19,52.199,52.263,51.945,52.007,94288,0
2007-06-20,52.06,52.06,51.234,51.308,169881,0
2007-06-21,51.263,51.644,50.954,51.507,96172,0
2007-06-22,51.507,51.507,50.28,50.789,236576,0
2007-06-25,50.799,51.271,49.791,49.925,170812,0
2007-06-26,50.118,51.852,50.118,51.797,217842,0
2007-06-27,51.59,52.589,51.207,52.244,155094,0
2007-06-28,52.359,52.652,52.18,52.244,70805,0
2007-06-29,52.436,52.825,51.636,51.981,82077,0
2007-07-02,52.263,52.734,51.826,52.06,112148,0
2007-07-03,52.282,52.817,52.015,52.107,45323,0
2007-07-05,52.06,52.726,51.362,51.816,87964,0
2007-07-06,51.909,51.909,51.216,51.534,82559,0
2007-07-09,51.534,51.881,51.234,51.762,90798,0
2007-07-10,51.399,51.772,51.054,51.09,72176,0
2007-07-11,50.962,51.619,50.926,51.58,60457,0
2007-07-12,51.826,52.154,51.445,52.098,99359,0
2007-07-13,52.069,53.053,52.015,53.053,90005,0
2007-07-16,53.007,53.053,52.57,52.825,71054,0
2007-07-17,52.808,53.389,52.753,53.198,85298,0
2007-07-18,53.062,53.507,52.942,53.461,96547,0
2007-07-19,53.606,54.034,53.189,53.389,94553,0
2007-07-20,53.098,53.543,52.933,53.132,80700,0
2007-07-23,53.362,53.507,53.117,53.126,83244,0
2007-07-24,52.817,53.29,52.624,52.717,128004,0
2007-07-25,53.016,53.588,52.291,53.17,116885,0
2007-07-26,53.343,53.907,52.563,52.652,210929,0
2007-07-27,52.698,52.799,51.636,51.636,160197,0
2007-07-30,51.679,51.852,50.789,51.063,257950,0
2007-07-31,51.281,51.788,50.962,51.116,192256,0
2007-08-01,51.054,51.753,50.426,51.263,170650,0
2007-08-02,51.135,52.033,51.135,51.937,124222,0
2007-08-03,51.788,52.643,51.18,52.282,164599,0
2007-08-06,52.125,53.606,51.928,53.424,176267,0
2007-08-07,53.606,56.332,52.852,56.332,270110,0
2007-08-08,56.615,57.168,55.288,56.205,363142,0
2007-08-09,56.232,56.633,51.807,52.77,414391,0
2007-08-10,52.199,54.505,51.909,53.016,254129,0
2007-08-13,53.653,55.361,53.334,54.68,121251,0
2007-08-14,54.87,55.741,54.431,55.423,128150,0
2007-08-15,55.206,56.749,55.206,55.678,135036,0
2007-08-16,55.288,55.996,54.252,55.325,154476,0
2007-08-17,56.759,57.187,55.688,57.004,196658,0
2007-08-20,57.031,57.16,56.124,56.57,128850,0
2007-08-21,56.297,56.822,56.26,56.387,115801,0
2007-08-22,56.786,56.786,56.132,56.486,98605,0
2007-08-23,56.587,56.749,55.605,55.605,104144,0
2007-08-24,55.513,56.832,55.479,56.796,122700,0
2007-08-27,56.486,57.423,56.441,56.786,235101,0
2007-08-28,56.368,57.076,55.605,56.396,210041,0
2007-08-29,56.804,57.413,55.451,57.367,105426,0
2007-08-30,56.868,57.868,56.049,57.021,102409,0
2007-08-31,57.561,57.631,56.694,57.251,71265,0
2007-09-04,57.059,58.603,57.059,58.574,198378,0
2007-09-05,58.169,59.387,57.878,58.196,372565,0
2007-09-06,58.257,60.311,58.257,60.311,218982,0
2007-09-07,58.012,59.405,57.777,58.795,227347,0
2007-09-10,58.94,59.222,56.642,57.069,337437,0
2007-09-11,57.206,57.461,56.942,57.15,186115,0
2007-09-12,57.104,57.348,56.625,57.123,308254,0
2007-09-13,57.223,58.24,56.951,57.833,160895,0
2007-09-14,57.569,58.377,57.26,57.731,65260,0
2007-09-17,57.684,57.968,56.495,56.505,241907,0
2007-09-18,56.778,57.94,56.495,57.242,231413,0
2007-09-19,57.894,57.949,57.059,57.302,246419,0
2007-09-20,57.132,58.022,56.976,57.076,199041,0
2007-09-21,57.569,57.825,57.069,57.432,251872,0
2007-09-24,57.47,57.976,57.206,57.385,139186,0
2007-09-25,57.242,58.24,57.16,57.75,105853,0
2007-09-26,58.067,58.441,57.395,57.631,119411,0
2007-09-27,57.949,57.949,56.615,57.486,164754,0
2007-09-28,57.413,57.815,56.942,57.312,122216,0
2007-10-01,57.478,57.993,56.722,57.513,173982,0
2007-10-02,57.561,57.949,57.196,57.505,137227,0
2007-10-03,57.302,58.275,56.524,58.179,144532,0
2007-10-04,58.275,58.732,57.676,58.002,195795,0
2007-10-05,58.432,58.667,57.886,58.667,281168,0
2007-10-08,58.349,65.417,58.349,58.876,234936,0
2007-10-09,58.957,61.184,58.957,60.893,226669,0
2007-10-10,60.794,61.302,60.041,60.222,232265,0
2007-10-11,60.457,61.557,59.848,60.14,174343,0
2007-10-12,60.311,60.939,59.848,60.13,130484,0
2007-10-15,60.267,61.429,59.676,60.05,124274,0
2007-10-16,60.177,60.448,59.139,59.275,107087,0
2007-10-17,59.611,59.611,58.732,59.148,104051,0
2007-10-18,59.041,59.938,58.704,59.387,105375,0
2007-10-19,59.359,59.442,58.622,58.821,113424,0
2007-10-22,58.387,58.658,57.34,58.266,92018,0
2007-10-23,58.478,58.912,57.968,58.751,107727,0
2007-10-24,58.912,59.714,57.806,59.658,123120,0
2007-10-25,59.802,60.804,59.414,60.504,230147,0
2007-10-26,60.513,60.876,60.338,60.603,122473,0
2007-10-29,60.966,61.148,59.751,60.101,220647,0
2007-10-30,59.695,60.185,59.213,59.213,133706,0
2007-10-31,59.359,59.63,58.152,59.275,296140,0
2007-11-01,58.694,59.12,58.349,58.713,171368,0
2007-11-02,58.848,58.848,57.833,58.504,109629,0
2007-11-05,58.301,58.821,58.058,58.54,195171,0
2007-11-06,58.504,58.995,57.486,58.451,134874,0
2007-11-07,57.787,58.487,55.759,56.023,226821,0
2007-11-08,56.34,57.541,55.852,57.367,386162,0
2007-11-09,56.712,58.301,56.078,56.151,210556,0
2007-11-12,55.996,56.868,55.996,56.039,196516,0
2007-11-13,56.314,57.551,55.913,56.759,191676,0
2007-11-14,57.496,57.878,56.332,57.223,232240,0
2007-11-15,57.242,58.54,56.642,58.432,319675,0
2007-11-16,58.885,59.611,58.222,59.484,324365,0
2007-11-19,59.051,59.476,58.32,58.32,164468,0
2007-11-20,58.432,58.64,57.432,58.039,143029,0
2007-11-21,57.768,58.152,57.47,57.595,207298,0
2007-11-23,58.086,58.232,57.33,57.667,56461,0
2007-11-26,57.758,57.842,56.759,57.012,172679,0
2007-11-27,56.942,57.461,56.906,57.113,172567,0
2007-11-28,57.432,57.694,56.35,57.451,290362,0
2007-11-29,57.322,57.94,56.66,57.703,142495,0
2007-11-30,58.058,59.293,57.251,59.194,292732,0
2007-12-03,58.732,59.667,58.732,58.966,248751,0
2007-12-04,58.574,62.183,58.257,62.128,505050,0
2007-12-05,62.219,62.892,61.966,62.603,276488,0
2007-12-06,62.639,63.138,62.175,63.01,127770,0
2007-12-07,63.102,63.102,61.803,62.611,111570,0
2007-12-10,62.691,63.537,62.331,63.509,123677,0
2007-12-11,63.409,64.245,61.803,63.173,178200,0
2007-12-12,63.872,64.145,62.119,62.611,145305,0
2007-12-13,62.201,63.347,62.065,62.71,145201,0
2007-12-14,62.465,62.673,61.502,61.902,140053,0
2007-12-17,61.53,62.183,60.55,61.111,139747,0
2007-12-18,61.548,61.693,59.775,61.102,237030,0
2007-12-19,60.893,61.203,60.267,60.939,112786,0
2007-12-20,61.286,61.966,60.966,61.966,121636,0
2007-12-21,63.673,63.845,61.938,62.128,271965,0
2007-12-24,62.111,62.838,61.803,62.701,47931,0
2007-12-26,62.356,62.538,62.011,62.237,91045,0
2007-12-27,61.929,61.947,60.711,60.711,71758,0
2007-12-28,60.738,61.548,60.703,61.203,113314,0
2007-12-31,60.993,61.966,59.866,60.013,139661,0
2008-01-02,59.893,61.286,59.557,60.976,187681,0
2008-01-03,61.002,61.374,60.504,61.32,137990,0
2008-01-04,60.684,62.331,60.684,61.883,214031,0
2008-01-07,62.038,62.965,61.656,62.237,187091,0
2008-01-08,62.575,63.283,61.966,62.038,165544,0
2008-01-09,62.02,62.984,60.939,61.203,365655,0
2008-01-10,60.949,61.602,60.212,61.267,274317,0
2008-01-11,60.921,61.892,60.402,60.839,198119,0
2008-01-14,61.139,61.193,60.121,60.541,252895,0
2008-01-15,60.004,61.32,59.068,59.857,270397,0
2008-01-16,59.502,61.157,59.476,60.057,238804,0
2008-01-17,60.185,61.249,59.52,60.057,329555,0
2008-01-18,60.177,60.177,58.152,58.496,348254,0
2008-01-22,56.596,57.059,54.634,54.97,474893,0
2008-01-23,54.97,56.669,53.534,55.404,439666,0
2008-01-24,55.541,55.688,53.761,54.052,359082,0
2008-01-25,54.08,55.451,53.661,54.252,151863,0
2008-01-28,54.132,55.223,54.113,55.052,227978,0
2008-01-29,57.984,61.365,56.606,59.349,981133,0
2008-01-30,59.12,60.257,58.232,58.33,361103,0
2008-01-31,58.115,59.767,58.115,59.059,254956,0
2008-02-01,59.041,59.866,58.574,59.83,177214,0
2008-02-04,59.593,61.12,59.593,60.638,267730,0
2008-02-05,59.723,60.541,58.858,58.912,162446,0
2008-02-06,59.115,59.921,59.115,59.275,231493,0
2008-02-07,59.051,61.148,59.051,60.257,376222,0
2008-02-08,60.42,61.584,60.222,60.504,450070,0
2008-02-11,60.876,62.183,60.794,62.085,377984,0
2008-02-12,62.183,62.621,61.63,62.621,251112,0
2008-02-13,63.093,64.028,62.701,63.01,308105,0
2008-02-14,63.119,63.601,62.047,62.237,128480,0
2008-02-15,61.864,62.691,61.693,61.855,158212,0
2008-02-19,62.382,62.811,61.656,61.803,173034,0
2008-02-20,61.656,62.538,61.221,62.446,184631,0
2008-02-21,62.782,63.147,61.267,61.966,117351,0
2008-02-22,62.275,62.673,61.184,61.439,98951,0
2008-02-25,61.594,63.019,61.493,62.593,146273,0
2008-02-26,62.51,63.673,62.51,63.32,171638,0
2008-02-27,62.928,63.693,62.846,63.084,78357,0
2008-02-28,62.884,63.472,62.492,62.593,102864,0
2008-02-29,62.056,62.965,61.374,62.138,126470,0
2008-03-03,62.138,63.465,61.474,63.384,264569,0
2008-03-04,63.302,64.8,62.792,63.818,427027,0
2008-03-05,64.145,64.844,63.882,64.618,304090,0
2008-03-06,64.393,64.892,62.429,62.621,212671,0
2008-03-07,62.492,63.055,61.502,61.883,154615,0
2008-03-10,62.002,62.247,60.248,60.248,156641,0
2008-03-11,60.83,60.83,59.649,59.885,312773,0
2008-03-12,60.121,61.421,60.121,60.674,295048,0
2008-03-13,60.13,61.12,59.875,60.603,299780,0
2008-03-14,60.849,61.203,59.929,60.83,223173,0
2008-03-17,59.63,61.249,57.505,58.976,527185,0
2008-03-18,59.848,60.159,58.649,59.511,713287,0
2008-03-19,59.695,60.638,59.238,60.121,241261,0
2008-03-20,60.023,60.248,58.893,59.957,354349,0
2008-03-24,59.938,61.23,59.83,59.893,379490,0
2008-03-25,60.032,60.356,59.502,60.023,409519,0
2008-03-26,59.733,60.231,59.022,59.985,313922,0
2008-03-27,60.101,61.083,59.685,60.813,214234,0
2008-03-28,61.019,61.664,60.267,60.522,131394,0
2008-03-31,60.738,61.286,60.467,61.203,173517,0
2008-04-01,62.41,63.384,62.085,63.376,268379,0
2008-04-02,63.402,63.611,62.865,63.302,131258,0
2008-04-03,62.919,63.465,62.34,62.655,90810,0
2008-04-04,62.566,63.666,62.566,63.563,225105,0
2008-04-07,64.056,64.056,62.782,63.046,95119,0
2008-04-08,62.792,63.183,62.038,62.691,80388,0
2008-04-09,62.647,62.846,62.02,62.183,85265,0
2008-04-10,62.065,63.129,61.994,62.755,94316,0
2008-04-11,62.228,62.884,61.813,62.237,85717,0
2008-04-14,62.111,62.655,61.701,62.257,81629,0
2008-04-15,62.483,62.483,59.602,60.448,469452,0
2008-04-16,60.785,61.439,60.711,61.328,202913,0
2008-04-17,61.047,61.328,60.212,60.365,144803,0
2008-04-18,59.784,60.42,59.476,59.584,320864,0
2008-04-21,59.166,59.676,59.166,59.547,144329,0
2008-04-22,59.204,59.511,58.912,58.912,172792,0
2008-04-23,59.059,60.62,58.658,60.348,154970,0
2008-04-24,60.284,60.665,59.266,60.257,110016,0
2008-04-25,60.294,60.693,59.511,60.365,106710,0
2008-04-28,60.149,60.804,60.149,60.541,180034,0
2008-04-29,65.345,65.417,63.302,65.227,708981,0
2008-04-30,65.489,69.234,65.355,65.891,675828,0
2008-05-01,65.691,67.543,65.665,66.781,242293,0
2008-05-02,66.962,67.061,64.91,65.407,208206,0
2008-05-05,66.508,66.946,65.937,66.771,231061,0
2008-05-06,66.29,66.491,65.191,65.891,231102,0
2008-05-07,65.855,66.508,65.417,65.865,106299,0
2008-05-08,66.146,66.808,65.691,66.808,177780,0
2008-05-09,66.789,66.962,65.891,66.826,123582,0
2008-05-12,66.899,67.792,66.617,67.764,178716,0
2008-05-13,67.844,67.844,65.973,66.672,362168,0
2008-05-14,66.89,67.5,66.271,66.954,213807,0
2008-05-15,67.109,67.852,66.862,67.801,160989,0
2008-05-16,68.008,68.101,67.408,67.869,167850,0
2008-05-19,67.764,69.014,67.326,68.563,259375,0
2008-05-20,68.28,69.052,68.28,68.977,203648,0
2008-05-21,69.052,69.734,68.571,68.926,211431,0
2008-05-22,68.799,69.624,68.381,68.808,389152,0
2008-05-23,68.452,68.882,68.101,68.443,138104,0
2008-05-27,68.679,70.624,68.508,70.624,336199,0
2008-05-28,70.871,70.871,69.962,70.605,327714,0
2008-05-29,70.761,72.17,70.498,72.124,269943,0
2008-05-30,72.124,72.124,70.543,71.324,232213,0
2008-06-02,70.996,71.405,68.545,69.08,293128,0
2008-06-03,69.351,69.814,69.098,69.209,159638,0
2008-06-04,68.951,70.132,68.951,69.443,168270,0
2008-06-05,69.598,70.343,69.407,70.343,248245,0
2008-06-06,69.952,70.687,69.716,69.76,182487,0
2008-06-09,70.188,70.188,68.606,68.907,165509,0
2008-06-10,68.715,69.052,68.252,68.527,258762,0
2008-06-11,68.344,69.014,67.924,68.036,104555,0
2008-06-12,68.407,68.996,68.055,68.315,198085,0
2008-06-13,68.652,69.225,68.372,69.116,151220,0
2008-06-16,69.181,70.49,68.715,70.49,190364,0
2008-06-17,70.47,71.67,70.261,71.159,218837,0
2008-06-18,70.798,72.796,70.715,71.844,237617,0
2008-06-19,71.759,71.96,70.48,71.061,234540,0
2008-06-20,70.987,71.815,70.253,70.253,342442,0
2008-06-23,70.442,72.914,70.433,72.444,267016,0
2008-06-24,72.46,72.594,70.543,70.543,250967,0
2008-06-25,70.825,72.444,70.47,72.397,293439,0
2008-06-26,72.013,72.55,71.088,71.652,159012,0
2008-06-27,71.588,71.969,70.624,71.46,238186,0
2008-06-30,71.315,71.905,70.188,70.316,145812,0
2008-07-01,70.352,72.495,70.253,72.06,298383,0
2008-07-02,72.222,72.722,71.215,72.232,221420,0
2008-07-03,72.259,72.259,70.461,70.77,74518,0
2008-07-07,71.061,71.143,69.962,70.761,108280,0
2008-07-08,70.761,71.887,70.49,70.761,241631,0
2008-07-09,71.034,73.925,70.525,72.46,299436,0
2008-07-10,72.05,72.895,71.561,72.304,261492,0
2008-07-11,71.588,72.805,70.096,71.088,284940,0
2008-07-14,71.143,71.224,69.181,69.417,238010,0
2008-07-15,68.854,70.087,68.598,69.315,349635,0
2008-07-16,69.388,69.962,68.325,68.935,230887,0
2008-07-17,69.052,69.28,68.39,69.126,198855,0
2008-07-18,69.071,69.28,68.579,68.969,213373,0
2008-07-21,69.144,70.296,68.433,70.07,210821,0
2008-07-22,69.361,71.625,69.234,71.27,208027,0
2008-07-23,71.315,72.106,69.998,70.842,159227,0
2008-07-24,71.024,72.933,70.343,72.495,189423,0
2008-07-25,72.869,73.032,71.215,72.153,294181,0
2008-07-28,72.66,73.478,72.069,72.304,280705,0
2008-07-29,72.669,72.914,71.95,72.069,176031,0
2008-07-30,72.388,72.885,71.634,72.041,136543,0
2008-07-31,71.617,73.205,70.66,72.251,154399,0
2008-08-01,72.087,73.653,71.541,72.031,219511,0
2008-08-04,71.74,73.396,70.096,71.415,562583,0
2008-08-05,74.148,75.166,72.435,72.604,692184,0
2008-08-06,72.96,74.714,72.204,74.042,567767,0
2008-08-07,74.112,75.34,72.65,72.65,379932,0
2008-08-08,72.904,75.104,72.904,74.413,234758,0
2008-08-11,74.359,75.14,73.313,74.015,236425,0
2008-08-12,73.597,74.066,72.05,73.96,249580,0
2008-08-13,73.624,74.277,73.032,73.887,102034,0
2008-08-14,73.634,74.724,73.286,74.213,132747,0
2008-08-15,74.259,74.94,72.994,73.112,164113,0
2008-08-18,73.25,74.503,71.941,72.378,254814,0
2008-08-19,72.505,72.505,71.187,72.161,214699,0
2008-08-20,72.36,73.159,71.579,72.951,284383,0
2008-08-21,72.869,72.869,71.415,72.06,146684,0
2008-08-22,72.097,72.722,71.088,71.694,157623,0
2008-08-25,71.731,71.769,70.244,70.913,91373,0
2008-08-26,70.825,71.469,70.261,70.533,155362,0
2008-08-27,70.752,70.752,69.08,69.869,211385,0
2008-08-28,69.879,70.96,69.379,70.798,198627,0
2008-08-29,70.49,70.77,69.907,70.114,120316,0
2008-09-02,70.543,71.242,69.671,69.725,193798,0
2008-09-03,69.315,70.562,69.315,69.916,320235,0
2008-09-04,69.814,69.889,67.025,67.589,253469,0
2008-09-05,66.835,68.48,66.589,68.372,257172,0
2008-09-08,69.172,70.834,67.817,68.036,246973,0
2008-09-09,68.118,69.734,67.317,67.5,163933,0
2008-09-10,67.905,68.996,67.589,68.243,178489,0
2008-09-11,67.408,68.462,67.408,68.136,215421,0
2008-09-12,68.118,68.652,67.933,68.47,232111,0
2008-09-15,66.589,69.916,66.363,67.915,305311,0
2008-09-16,67.164,69.916,66.163,67.351,273671,0
2008-09-17,66.771,68.136,64.854,64.854,257741,0
2008-09-18,65.345,65.345,61.757,64.854,411354,0
2008-09-19,66.981,68.606,64.693,67.145,309605,0
2008-09-22,67.634,68.598,65.046,65.163,123522,0
2008-09-23,64.91,67.126,63.601,65.452,165389,0
2008-09-24,65.265,66.08,64.5,65.046,154834,0
2008-09-25,65.011,67.061,63.683,65.665,179299,0
2008-09-26,65.293,67.334,64.709,66.946,155038,0
2008-09-29,66.483,67.783,63.376,66.418,245370,0
2008-09-30,67.68,67.826,64.2,65.527,260652,0
2008-10-01,66.998,68.28,65.911,67.543,283191,0
2008-10-02,67.552,67.589,64.547,64.756,184278,0
2008-10-03,64.59,66.363,63.91,63.91,242536,0
2008-10-06,63.075,64.608,60.921,62.82,360671,0
2008-10-07,63.366,64.084,59.62,60.42,360315,0
2008-10-08,59.105,60.674,58.704,59.432,424566,0
2008-10-09,59.76,62.4,58.504,58.612,357999,0
2008-10-10,57.903,60.541,54.513,57.206,451595,0
2008-10-13,59.912,62.621,57.74,62.056,421551,0
2008-10-14,63.457,65.407,62.103,63.046,326868,0
2008-10-15,61.883,63.138,59.802,59.811,267524,0
2008-10-16,59.875,65.407,57.286,61.785,372123,0
2008-10-17,60.765,62.011,57.694,60.284,280626,0
2008-10-20,61.594,62.856,60.177,62.584,188693,0
2008-10-21,61.594,64.01,60.912,61.31,251005,0
2008-10-22,62.691,65.365,59.811,62.065,579853,0
2008-10-23,62.51,64.844,56.34,59.484,409432,0
2008-10-24,55.879,59.966,54.561,58.694,253407,0
2008-10-27,57.851,59.511,55.07,55.242,274601,0
2008-10-28,55.814,58.803,54.363,58.667,391926,0
2008-10-29,58.441,61.795,58.213,60.402,295673,0
2008-10-30,61.775,62.4,60.711,61.693,274966,0
2008-10-31,61.729,63.119,60.876,62.71,179365,0
2008-11-03,62.473,64.836,60.884,64.79,166298,0
2008-11-04,65.762,65.874,63.49,64.393,171245,0
2008-11-05,63.693,65.274,62.331,62.331,143770,0
2008-11-06,62.175,62.955,61.074,61.221,148514,0
2008-11-07,61.729,63.191,61.439,62.911,197646,0
2008-11-10,64.128,64.728,62.237,62.729,169825,0
2008-11-11,62.312,63.283,60.921,62.103,243141,0
2008-11-12,61.174,62.302,60.356,61.13,270296,0
2008-11-13,61.31,63.302,59.442,63.292,300580,0
2008-11-14,62.548,63.592,59.349,59.929,298938,0
2008-11-17,59.449,63.545,59.068,60.348,239013,0
2008-11-18,60.665,62.603,58.349,60.438,278619,0
2008-11-19,60.311,62.056,58.188,58.876,210171,0
2008-11-20,58.487,59.966,55.279,55.979,327915,0
2008-11-21,57.05,57.076,51.881,55.122,647736,0
2008-11-24,55.361,57.984,54.505,57.722,442686,0
2008-11-25,57.976,58.912,54.224,55.469,1815590,0
2008-11-26,54.803,57.168,53.934,56.55,367332,0
2008-11-28,56.115,57.684,55.513,56.34,196161,0
2008-12-01,55.38,57.694,54.744,55.007,401076,0
2008-12-02,55.896,57.031,55.38,56.625,379630,0
2008-12-03,58.124,59.275,56.023,59.059,342429,0
2008-12-04,58.649,59.957,56.222,56.73,339440,0
2008-12-05,56.015,58.985,55.433,58.957,222827,0
2008-12-08,59.511,60.693,59.303,60.032,325864,0
2008-12-09,59.547,61.24,58.713,59.423,273343,0
2008-12-10,60.057,61.766,58.795,59.484,191177,0
2008-12-11,58.893,60.55,56.396,58.179,265871,0
2008-12-12,57.069,58.377,56.015,57.26,339102,0
2008-12-15,57.631,58.275,56.868,57.586,225845,0
2008-12-16,58.222,59.303,57.694,59.303,215634,0
2008-12-17,58.478,59.593,58.048,58.33,183031,0
2008-12-18,58.768,58.768,56.73,57.658,350222,0
2008-12-19,57.842,58.096,55.213,55.213,517212,0
2008-12-22,53.752,56.942,53.752,56.66,279388,0
2008-12-23,56.942,57.432,55.731,55.988,151529,0
2008-12-24,56.124,56.368,55.852,55.979,60070,0
2008-12-26,56.368,56.615,55.722,56.495,69794,0
2008-12-29,57.021,57.021,55.007,55.731,152774,0
2008-12-30,55.931,57.461,55.805,57.395,248705,0
2008-12-31,57.123,59.148,56.669,58.622,274531,0
2009-01-02,58.521,58.704,57.815,58.574,142402,0
2009-01-05,58.179,58.574,57.141,58.196,244857,0
2009-01-06,58.658,58.685,56.842,57.34,290657,0
2009-01-07,56.587,57.806,56.387,57.26,272645,0
2009-01-08,56.934,57.993,56.132,56.486,285978,0
2009-01-09,56.297,56.297,54.776,55.196,234395,0
2009-01-12,54.979,55.988,54.979,55.688,139011,0
2009-01-13,55.496,56.722,55.269,56.66,156805,0
2009-01-14,55.969,57.031,55.969,56.423,197750,0
2009-01-15,56.404,59.032,56.124,58.912,300759,0
2009-01-16,59.639,59.639,57.423,58.142,229259,0
2009-01-20,58.002,59.051,55.522,55.56,196930,0
2009-01-21,56.26,56.976,55.131,56.606,179710,0
2009-01-22,55.688,56.459,54.744,55.688,439198,0
2009-01-23,54.915,55.722,54.298,55.159,194911,0
2009-01-26,55.141,55.814,54.024,54.289,306630,0
2009-01-27,54.404,54.97,53.85,54.609,236772,0
2009-01-28,55.315,56.332,55.007,55.95,219273,0
2009-01-29,55.615,56.097,55.007,55.46,179964,0
2009-01-30,55.37,55.796,54.132,54.487,189302,0
2009-02-02,54.089,54.513,53.16,53.343,365304,0
2009-02-03,50.373,51.679,45.903,46.34,2065414,0
2009-02-04,48.828,50.462,47.699,50.19,988863,0
2009-02-05,50.026,50.462,48.708,49.41,645921,0
2009-02-06,49.672,50.544,49.464,49.846,295488,0
2009-02-09,49.063,50.162,48.782,50.153,365254,0
2009-02-10,49.746,49.964,48.209,49.063,327692,0
2009-02-11,48.708,49.881,48.454,49.7,471325,0
2009-02-12,49.326,50.599,49.138,50.544,304735,0
2009-02-13,50.59,50.807,49.464,49.654,297793,0
2009-02-17,49.245,50.118,48.998,49.138,545084,0
2009-02-18,49.518,49.563,47.936,48.147,390333,0
2009-02-19,48.121,48.69,47.709,47.981,322846,0
2009-02-20,47.546,47.927,46.109,46.764,297863,0
2009-02-23,46.482,46.709,45.492,45.558,249594,0
2009-02-24,45.702,46.973,45.702,46.783,213381,0
2009-02-25,46.446,46.548,44.785,45.119,642890,0
2009-02-26,45.576,45.63,44.548,44.712,502977,0
2009-02-27,44.202,44.947,43.984,44.385,450470,0
2009-03-02,43.757,44.53,42.485,42.641,649025,0
2009-03-03,42.959,44.284,42.686,43.322,911522,0
2009-03-04,43.522,44.176,43.259,43.784,679141,0
2009-03-05,43.241,43.738,42.493,42.802,467835,0
2009-03-06,42.95,43.775,41.829,42.686,447793,0
2009-03-09,42.432,42.531,41.23,41.466,484811,0
2009-03-10,41.987,43.503,41.432,43.503,348781,0
2009-03-11,43.701,45.593,42.875,45.585,689680,0
2009-03-12,45.402,47.074,45.129,46.973,280037,0
2009-03-13,47.174,47.51,46.473,46.891,268535,0
2009-03-16,47.327,48.102,46.665,47.627,300364,0
2009-03-17,47.653,48.121,46.665,47.373,301202,0
2009-03-18,47.336,48.383,47.027,47.854,184075,0
2009-03-19,48.018,48.018,47.093,47.609,170995,0
2009-03-20,47.672,48.237,46.436,47.074,281610,0
2009-03-23,47.709,48.928,47.093,48.928,170981,0
2009-03-24,48.571,49.008,48.111,48.626,151183,0
2009-03-25,48.655,49.334,47.699,48.664,256287,0
2009-03-26,48.881,50.434,48.546,50.346,272615,0
2009-03-27,50.036,50.562,49.42,49.545,208698,0
2009-03-30,49.201,49.827,48.2,48.899,160448,0
2009-03-31,49.101,50.552,48.944,49.709,239328,0
2009-04-01,49.008,49.598,48.392,49.527,169365,0
2009-04-02,50.026,51.152,50.026,50.355,217827,0
2009-04-03,50.426,50.635,48.436,48.89,254352,0
2009-04-06,48.736,49.589,48.464,49.201,161377,0
2009-04-07,48.673,49.236,48.392,48.755,130159,0
2009-04-08,49.101,49.625,48.683,49.13,213901,0
2009-04-09,49.727,50.199,48.954,50.18,188017,0
2009-04-13,49.98,50.19,49.28,49.935,230433,0
2009-04-14,49.755,50.045,48.617,49.245,202805,0
2009-04-15,50.172,50.244,48.928,49.607,233254,0
2009-04-16,49.854,50.991,49.209,50.889,217025,0
2009-04-17,51.01,51.263,49.954,50.162,316072,0
2009-04-20,49.428,50.337,49.148,49.945,290233,0
2009-04-21,49.681,50.319,48.346,48.909,448102,0
2009-04-22,48.429,49.055,47.883,48.281,255104,0
2009-04-23,48.138,48.138,46.436,46.982,305935,0
2009-04-24,47.209,48.655,46.992,48.037,203839,0
2009-04-27,47.718,49.527,47.662,49.008,247412,0
2009-04-28,48.846,54.861,48.617,54.372,602983,0
2009-04-29,53.597,54.689,52.397,53.033,394853,0
2009-04-30,53.198,54.024,51.698,51.988,375633,0
2009-05-01,51.835,52.291,51.337,52.098,273304,0
2009-05-04,52.324,52.998,51.918,52.444,319019,0
2009-05-05,52.098,53.262,52.015,53.062,304881,0
2009-05-06,53.606,53.606,52.226,52.753,303282,0
2009-05-07,53.08,53.433,52.244,53.38,416595,0
2009-05-08,53.634,54.706,52.624,54.477,230964,0
2009-05-11,54.098,55.07,53.271,54.661,303088,0
2009-05-12,54.734,54.768,53.625,54.626,164748,0
2009-05-13,54.206,54.487,53.198,53.56,195978,0
2009-05-14,53.907,54.813,53.406,54.289,311188,0
2009-05-15,54.395,54.58,53.643,54.206,222783,0
2009-05-18,54.431,55.325,53.306,54.28,165415,0
2009-05-19,54.45,55.615,54.024,55.496,297844,0
2009-05-20,55.504,56.297,54.495,54.532,366487,0
2009-05-21,54.813,55.288,53.653,54.626,216905,0
2009-05-22,54.661,55.079,54.206,54.206,131343,0
2009-05-26,53.771,55.56,53.28,55.169,196297,0
2009-05-27,54.861,55.433,54.372,54.468,155844,0
2009-05-28,54.626,55.297,54.052,54.571,85740,0
2009-05-29,54.571,54.794,53.48,54.759,145598,0
2009-06-01,56.097,56.097,55.025,55.522,113458,0
2009-06-02,54.907,56.768,54.907,56.533,192422,0
2009-06-03,56.039,57.348,55.469,56.842,121498,0
2009-06-04,56.694,56.958,56.151,56.916,109935,0
2009-06-05,57.012,57.806,56.26,57.75,139589,0
2009-06-08,57.187,57.667,56.55,56.976,103702,0
2009-06-09,57.294,57.842,57.104,57.667,123295,0
2009-06-10,57.768,57.949,57.04,57.232,119456,0
2009-06-11,57.385,58.593,57.385,57.65,130494,0
2009-06-12,57.569,57.758,56.642,57.094,123130,0
2009-06-15,56.842,56.842,55.57,56.514,105774,0
2009-06-16,56.596,56.832,55.522,55.852,108313,0
2009-06-17,55.979,57.586,55.697,57.178,97324,0
2009-06-18,57.123,57.968,56.685,57.878,85849,0
2009-06-19,58.152,58.694,57.731,57.731,157067,0
2009-06-22,57.64,59.014,57.294,58.558,190241,0
2009-06-23,58.574,58.574,57.26,57.358,162675,0
2009-06-24,57.65,58.404,57.385,57.758,155091,0
2009-06-25,57.731,58.778,57.242,58.368,184979,0
2009-06-26,58.339,58.54,57.64,58.204,286993,0
2009-06-29,58.504,58.723,57.65,58.422,120379,0
2009-06-30,58.275,58.521,57.358,57.976,201599,0
2009-07-01,57.949,58.521,57.312,57.703,236409,0
2009-07-02,57.085,57.113,55.759,55.86,340057,0
2009-07-06,55.814,56.514,55.15,55.796,144965,0
2009-07-07,55.778,56.606,54.67,54.689,151362,0
2009-07-08,54.951,55.688,54.216,54.289,132986,0
2009-07-09,54.768,55.796,53.888,54.431,123494,0
2009-07-10,54.07,54.96,54.07,54.372,76769,0
2009-07-13,54.372,54.785,53.525,54.715,73061,0
2009-07-14,54.532,55.213,54.354,54.431,78867,0
2009-07-15,54.97,55.404,54.431,55.269,138806,0
2009-07-16,54.898,55.904,54.898,55.769,107338,0
2009-07-17,55.931,56.078,54.643,55.043,130925,0
2009-07-20,55.389,55.913,54.96,55.551,98237,0
2009-07-21,55.678,56.241,55.678,55.922,102750,0
2009-07-22,55.605,56.786,55.423,55.433,68783,0
2009-07-23,55.433,56.451,55.433,55.824,163051,0
2009-07-24,55.741,56.814,55.513,56.749,124155,0
2009-07-27,56.524,57.441,56.524,57.251,125949,0
2009-07-28,56.958,57.842,56.814,57.658,195290,0
2009-07-29,57.694,59.204,57.694,58.976,172634,0
2009-07-30,59.222,59.547,58.413,58.713,151120,0
2009-07-31,58.413,59.284,57.551,57.984,204556,0
2009-08-03,57.976,58.803,56.897,58.795,159393,0
2009-08-04,55.297,57.93,54.561,57.868,325290,0
2009-08-05,57.758,57.758,55.879,55.888,137357,0
2009-08-06,55.86,57.069,54.851,54.932,121656,0
2009-08-07,55.578,56.694,55.169,55.697,167202,0
2009-08-10,55.223,55.922,54.998,55.642,183674,0
2009-08-11,55.325,56.039,55.025,55.707,122000,0
2009-08-12,55.551,56.712,55.551,56.332,98961,0
2009-08-13,56.222,56.967,55.213,55.479,170030,0
2009-08-14,55.26,55.722,54.395,54.998,115559,0
2009-08-17,54.372,54.759,54.104,54.441,112871,0
2009-08-18,54.759,54.87,54.08,54.335,123484,0
2009-08-19,54.206,56.068,54.206,55.988,178035,0
2009-08-20,56.205,56.55,55.56,56.35,84987,0
2009-08-21,56.796,57.168,55.996,56.951,113251,0
2009-08-24,56.868,57.141,56.396,56.694,82948,0
2009-08-25,56.786,57.076,56.314,56.786,92455,0
2009-08-26,56.669,57.223,56.413,56.814,70081,0
2009-08-27,56.868,57.132,55.852,56.396,122387,0
2009-08-28,56.596,56.832,55.513,56.141,62761,0
2009-08-31,55.95,56.269,55.15,56.032,150481,0
2009-09-01,55.496,56.269,54.634,55.087,284382,0
2009-09-02,55.043,55.196,54.441,54.616,367074,0
2009-09-03,54.951,55.26,54.271,55.26,210731,0
2009-09-04,55.213,56.17,55.017,55.833,106196,0
2009-09-08,55.95,56.269,55.642,56.068,78042,0
2009-09-09,56.151,57.232,56.151,57.05,90414,0
2009-09-10,56.86,57.513,56.73,57.367,69264,0
2009-09-11,57.27,57.569,56.906,57.16,56362,0
2009-09-14,56.842,57.894,56.842,57.694,70347,0
2009-09-15,57.496,57.496,56.241,56.332,100034,0
2009-09-16,56.251,56.377,55.633,56.377,110011,0
2009-09-17,56.141,56.423,55.833,56.368,168954,0
2009-09-18,56.404,56.934,56.241,56.514,231524,0
2009-09-21,55.988,57.113,55.988,56.851,111068,0
2009-09-22,56.887,56.887,55.513,55.95,155953,0
2009-09-23,56.032,56.032,54.88,54.88,125182,0
2009-09-24,54.776,55.079,54.513,54.932,116663,0
2009-09-25,55.007,55.759,54.725,55.351,253746,0
2009-09-28,55.38,56.967,55.38,56.615,70125,0
2009-09-29,56.587,57.223,56.459,56.916,118842,0
2009-09-30,56.786,57.277,56.34,56.842,171785,0
2009-10-01,56.842,57.423,56.441,56.842,167799,0
2009-10-02,56.878,57.461,56.55,56.678,158927,0
2009-10-05,56.976,57.451,56.459,57.302,111498,0
2009-10-06,57.496,58.142,56.804,57.886,66530,0
2009-10-07,57.621,58.039,56.786,57.912,50905,0
2009-10-08,57.912,58.593,57.532,58.213,183890,0
2009-10-09,57.976,58.558,57.976,58.257,80804,0
2009-10-12,58.47,58.64,57.968,58.284,91377,0
2009-10-13,58.248,58.574,58.058,58.368,161608,0
2009-10-14,58.574,59.213,58.487,59.213,276790,0
2009-10-15,59.059,59.476,59.059,59.322,126969,0
2009-10-16,59.213,59.414,58.786,58.957,116596,0
2009-10-19,59.175,59.484,58.667,59.077,156066,0
2009-10-20,59.293,59.293,57.868,58.029,180365,0
2009-10-21,58.142,58.976,57.878,57.912,112115,0
2009-10-22,58.039,58.039,57.27,57.586,162888,0
2009-10-23,57.522,57.825,57.031,57.758,117138,0
2009-10-26,57.74,58.46,57.405,57.64,150518,0
2009-10-27,57.921,58.603,57.348,57.348,170763,0
2009-10-28,57.47,57.968,56.694,56.851,225580,0
2009-10-29,57.26,57.486,56.759,57.27,167993,0
2009-10-30,57.021,57.65,56.749,56.796,147732,0
2009-11-02,57.187,57.532,56.722,57.141,97036,0
2009-11-03,57.094,57.903,56.633,57.395,96592,0
2009-11-04,57.777,57.921,57.302,57.486,90682,0
2009-11-05,57.851,58.685,57.851,58.54,67971,0
2009-11-06,58.368,58.866,57.894,58.422,80134,0
2009-11-09,58.713,58.931,58.53,58.885,47697,0
2009-11-10,58.593,60.065,58.451,59.921,160222,0
2009-11-11,60.041,60.665,59.704,60.665,164207,0
2009-11-12,60.876,61.184,60.629,60.813,303231,0
2009-11-13,61.037,61.439,60.703,61.047,156487,0
2009-11-16,61.092,61.785,61.074,61.193,85089,0
2009-11-17,60.876,61.766,60.531,61.611,202228,0
2009-11-18,61.421,61.929,60.876,61.673,164933,0
2009-11-19,61.211,61.994,60.931,61.221,175183,0
2009-11-20,60.738,61.457,60.738,60.984,99809,0
2009-11-23,61.548,61.938,60.822,61.356,91284,0
2009-11-24,61.548,61.956,60.966,61.286,116618,0
2009-11-25,61.184,61.846,61.184,61.693,59553,0
2009-11-27,60.858,62.128,60.55,61.602,54273,0
2009-11-30,62.065,62.312,61.32,61.673,190528,0
2009-12-01,62.038,62.631,61.648,61.693,190885,0
2009-12-02,61.975,63.002,61.656,62.71,150194,0
2009-12-03,62.955,63.237,62.128,62.175,163234,0
2009-12-04,62.691,63.265,62.193,62.501,179241,0
2009-12-07,62.556,63.002,62.175,62.52,147057,0
2009-12-08,62.429,62.492,61.785,62.056,73671,0
2009-12-09,61.838,61.873,61.139,61.63,124793,0
2009-12-10,61.911,62.201,61.548,61.701,160657,0
2009-12-11,61.938,62.165,61.429,62.119,106424,0
2009-12-14,62.193,62.575,62.002,62.283,152880,0
2009-12-15,61.892,62.446,61.892,62.446,157118,0
2009-12-16,62.611,62.631,61.785,61.966,100375,0
2009-12-17,61.548,61.902,61.474,61.611,115218,0
2009-12-18,61.785,62.331,61.493,61.502,338407,0
2009-12-21,62.611,62.611,61.328,62.374,99485,0
2009-12-22,62.593,62.829,62.331,62.82,104747,0
2009-12-23,62.955,63.129,62.128,62.53,114299,0
2009-12-24,62.755,63.419,62.348,63.154,59867,0
2009-12-28,63.183,63.554,62.755,63.2,90676,0
2009-12-29,63.084,63.554,62.829,63.283,80702,0
2009-12-30,62.993,63.465,62.746,63.147,56125,0
2009-12-31,63.037,63.419,62.293,62.293,72887,0
2010-01-04,62.746,63.366,62.028,62.4,124949,0
2010-01-05,62.228,62.683,61.411,61.864,77532,0
2010-01-06,62.146,62.201,61.602,61.701,111071,0
2010-01-07,61.813,62.52,61.392,61.846,95222,0
2010-01-08,61.673,62.056,61.047,61.729,125240,0
2010-01-11,62.038,62.429,61.055,61.328,137876,0
2010-01-12,61.065,61.493,60.921,61.24,61391,0
2010-01-13,61.521,62.002,61.111,61.966,55926,0
2010-01-14,61.766,62.165,61.693,62.011,59040,0
2010-01-15,61.82,62.138,60.912,60.931,68339,0
2010-01-19,60.893,61.766,60.893,61.328,103270,0
2010-01-20,60.746,61.184,60.023,60.72,145535,0
2010-01-21,60.603,60.674,59.557,59.63,239649,0
2010-01-22,59.767,60.111,59.12,59.449,58647,0
2010-01-25,59.733,59.733,58.667,59.004,47674,0
2010-01-26,58.821,59.502,58.368,59.349,61756,0
2010-01-27,59.086,59.676,58.893,59.63,59912,0
2010-01-28,59.494,60.365,59.204,59.83,101755,0
2010-01-29,59.83,60.813,59.62,59.62,118222,0
2010-02-01,59.53,60.231,59.105,60.13,135565,0
2010-02-02,58.152,59.792,57.277,59.685,393292,0
2010-02-03,57.432,58.47,57.33,58.142,333187,0
2010-02-04,57.796,57.968,56.925,57.085,205293,0
2010-02-05,57.232,57.496,54.813,55.86,306021,0
2010-02-08,56.023,57.113,55.087,55.596,163717,0
2010-02-09,56.105,56.477,55.38,55.605,197861,0
2010-02-10,55.389,55.389,54.513,54.96,178519,0
2010-02-11,55.025,55.169,54.542,54.979,158189,0
2010-02-12,54.561,56.17,54.561,56.141,381525,0
2010-02-16,56.269,56.269,55.642,55.879,142411,0
2010-02-17,56.087,56.514,55.633,56.387,221695,0
2010-02-18,56.55,56.897,56.26,56.768,123809,0
2010-02-19,56.804,57.312,56.495,57.294,129398,0
2010-02-22,57.242,57.413,56.651,57.113,398679,0
2010-02-23,56.86,57.505,56.377,57.312,190525,0
2010-02-24,57.27,57.94,57.27,57.886,88705,0
2010-02-25,57.432,57.984,57.33,57.703,133025,0
2010-02-26,57.868,58.124,57.432,58.077,126831,0
2010-03-01,58.048,59.175,57.894,58.83,100312,0
2010-03-02,58.768,59.733,58.768,59.576,122618,0
2010-03-03,59.784,59.857,59.204,59.502,114535,0
2010-03-04,59.511,59.547,59.23,59.466,104932,0
2010-03-05,59.502,59.966,59.014,59.685,201790,0
2010-03-08,59.502,60.365,58.921,59.157,158905,0
2010-03-09,59.166,59.247,58.694,59.086,109525,0
2010-03-10,58.931,59.893,58.723,59.166,197577,0
2010-03-11,58.84,59.62,58.422,59.584,64205,0
2010-03-12,59.84,59.84,58.912,59.405,58419,0
2010-03-15,59.476,60.284,59.476,59.76,90575,0
2010-03-16,59.676,59.985,59.432,59.848,46548,0
2010-03-17,60.065,60.14,59.476,59.875,46305,0
2010-03-18,59.658,60.083,59.658,59.938,46667,0
2010-03-19,59.966,60.177,59.423,59.576,153217,0
2010-03-22,59.284,60.411,59.148,60.159,68416,0
2010-03-23,60.303,60.884,59.148,60.813,88136,0
2010-03-24,60.738,60.738,60.004,60.057,50473,0
2010-03-25,60.448,60.448,59.34,59.929,135404,0
2010-03-26,59.866,60.13,58.821,59.414,171833,0
2010-03-29,59.368,59.547,59.166,59.349,112776,0
2010-03-30,59.547,59.584,58.704,58.957,106262,0
2010-03-31,58.723,59.014,57.658,57.768,209693,0
2010-04-01,57.833,58.311,57.478,57.833,84421,0
2010-04-05,57.75,57.815,57.34,57.513,179200,0
2010-04-06,57.242,57.612,57.242,57.423,92141,0
2010-04-07,57.242,57.47,56.995,57.33,260989,0
2010-04-08,57.395,57.395,56.868,57.076,96850,0
2010-04-09,57.004,57.012,56.469,56.897,112106,0
2010-04-12,56.814,56.897,56.222,56.377,153041,0
2010-04-13,56.196,57.206,55.95,56.976,478686,0
2010-04-14,57.286,57.833,56.625,57.251,333369,0
2010-04-15,57.376,58.179,57.376,57.833,300023,0
2010-04-16,57.74,58.086,57.694,57.903,68929,0
2010-04-19,57.787,58.294,57.16,58.213,126416,0
2010-04-20,58.377,59.166,57.851,59.059,242176,0
2010-04-21,59.022,59.511,58.858,59.395,149538,0
2010-04-22,58.985,59.312,58.478,59.284,93710,0
2010-04-23,59.204,59.538,59.059,59.476,71617,0
2010-04-26,59.611,59.893,59.077,59.62,82641,0
2010-04-27,59.331,60.075,58.54,58.603,164949,0
2010-04-28,58.232,58.94,57.703,58.885,166962,0
2010-04-29,59.12,60.083,58.53,59.921,118282,0
2010-04-30,60.121,61.465,59.947,60.195,155320,0
2010-05-03,60.438,60.568,60.083,60.33,107629,0
2010-05-04,58.33,59.175,57.586,58.751,410867,0
2010-05-05,58.16,58.622,57.206,57.251,244077,0
2010-05-06,57.094,57.187,54.941,56.359,350987,0
2010-05-07,56.205,56.423,54.915,56.141,312405,0
2010-05-10,57.423,57.93,56.976,57.569,196109,0
2010-05-11,57.376,58.048,56.822,57.758,150301,0
2010-05-12,57.851,57.968,56.86,57.703,129558,0
2010-05-13,57.461,57.75,57.021,57.242,71039,0
2010-05-14,57.021,57.021,55.879,56.297,111813,0
2010-05-17,56.625,56.976,55.269,56.694,93986,0
2010-05-18,56.976,57.302,55.504,55.714,116232,0
2010-05-19,55.469,56.323,55.233,55.922,102420,0
2010-05-20,55.141,55.661,54.505,55.043,311166,0
2010-05-21,54.487,55.079,54.395,54.832,145022,0
2010-05-24,54.87,55.442,54.495,54.652,85837,0
2010-05-25,53.842,54.513,52.734,54.363,161942,0
2010-05-26,54.689,55.95,54.044,54.941,188352,0
2010-05-27,55.869,56.423,55.017,55.242,146495,0
2010-05-28,55.469,55.469,53.934,55.017,161858,0
2010-06-01,54.898,55.805,54.395,54.561,153090,0
2010-06-02,54.634,55.37,54.387,55.37,118951,0
2010-06-03,55.596,56.097,55.307,55.769,77050,0
2010-06-04,55.334,55.652,54.178,54.379,75879,0
2010-06-07,54.616,54.951,53.552,53.56,90587,0
2010-06-08,53.616,53.934,52.397,52.698,164206,0
2010-06-09,52.799,53.126,51.881,51.881,346178,0
2010-06-10,52.341,53.343,52.235,53.316,173992,0
2010-06-11,52.834,54.344,52.834,53.969,121459,0
2010-06-14,54.178,54.813,54.034,54.113,103451,0
2010-06-15,54.197,54.88,54.07,54.822,105596,0
2010-06-16,54.744,55.315,54.744,54.861,57915,0
2010-06-17,54.744,55.414,54.523,54.813,40705,0
2010-06-18,54.794,55.596,54.616,54.725,94685,0
2010-06-21,55.279,55.796,54.034,54.159,91836,0
2010-06-22,54.098,54.998,53.48,53.517,109388,0
2010-06-23,53.616,53.688,52.726,53.132,102545,0
2010-06-24,53.243,53.707,52.545,52.688,99827,0
2010-06-25,52.679,54.15,52.679,53.897,255114,0
2010-06-28,53.715,54.813,53.16,54.224,169276,0
2010-06-29,53.643,54.122,52.707,52.861,176114,0
2010-06-30,52.704,53.07,52.12,52.204,136223,0
2010-07-01,52.273,52.273,50.544,51.244,246169,0
2010-07-02,51.425,51.981,50.78,51.389,66554,0
2010-07-06,51.816,52.563,51.534,51.945,146317,0
2010-07-07,52.145,52.489,51.471,52.332,100218,0
2010-07-08,52.743,53.517,52.444,52.843,115057,0
2010-07-09,52.906,53.033,52.273,52.462,115057,0
2010-07-12,52.145,52.643,51.981,52.18,61477,0
2010-07-13,52.472,53.334,52.291,53.243,88748,0
2010-07-14,53.215,53.606,52.99,53.117,95549,0
2010-07-15,53.024,53.28,52.291,52.589,85737,0
2010-07-16,52.472,52.87,51.337,51.389,65599,0
2010-07-19,51.353,51.743,51.234,51.58,49451,0
2010-07-20,51.462,52.172,51.045,52.098,67723,0
2010-07-21,52.351,52.351,50.954,51.01,83001,0
2010-07-22,51.454,52.472,51.263,51.862,51899,0
2010-07-23,51.862,52.454,51.271,51.988,71108,0
2010-07-26,52.226,53.697,51.762,53.534,120256,0
2010-07-27,53.653,54.007,53.198,53.752,124779,0
2010-07-28,53.606,54.08,53.151,53.262,107989,0
2010-07-29,53.771,54.197,52.359,52.671,101272,0
2010-07-30,52.235,53.343,51.788,53.062,94295,0
2010-08-02,53.643,54.089,53.141,53.552,52898,0
2010-08-03,53.534,55.707,53.534,55.343,138291,0
2010-08-04,55.522,55.869,54.643,55.741,132959,0
2010-08-05,55.451,56.097,55.104,55.504,52605,0
2010-08-06,55.141,56.878,55.095,56.685,115980,0
2010-08-09,56.916,57.64,55.922,56.878,109433,0
2010-08-10,56.26,57.132,55.623,55.888,123179,0
2010-08-11,55.325,55.541,54.59,54.609,126458,0
2010-08-12,54.034,55.025,53.179,54.832,51299,0
2010-08-13,54.58,55.233,53.969,54.271,107112,0
2010-08-16,54.159,54.46,53.816,54.233,41330,0
2010-08-17,54.715,55.814,53.934,55.433,64789,0
2010-08-18,55.325,55.741,54.979,55.541,78290,0
2010-08-19,55.37,55.479,53.925,54.233,88781,0
2010-08-20,54.187,54.643,53.653,54.626,115293,0
2010-08-23,54.898,55.522,54.187,54.325,64766,0
2010-08-24,53.816,53.816,52.852,53.062,122881,0
2010-08-25,52.643,53.424,52.614,53.233,79701,0
2010-08-26,53.47,53.733,52.753,52.924,58499,0
2010-08-27,53.334,54.187,52.707,54.113,86268,0
2010-08-30,53.816,54.159,53.352,53.424,65940,0
2010-08-31,53.241,53.56,52.249,52.449,169072,0
2010-09-01,53.126,54.034,52.817,53.552,111397,0
2010-09-02,53.569,53.961,53.252,53.834,77709,0
2010-09-03,54.45,54.68,54.216,54.513,131629,0
2010-09-07,55.315,55.315,53.761,53.925,58574,0
2010-09-08,53.859,54.609,53.643,54.044,82094,0
2010-09-09,54.634,54.932,53.952,54.652,125296,0
2010-09-10,54.689,54.776,54.168,54.354,135966,0
2010-09-13,54.725,54.998,54.404,54.759,148901,0
2010-09-14,54.822,55.423,54.776,55.187,56437,0
2010-09-15,54.989,56.023,54.989,55.787,75467,0
2010-09-16,55.741,56.006,55.315,55.389,42207,0
2010-09-17,55.57,56.049,55.251,55.325,105054,0
2010-09-20,55.351,56.214,55.351,55.852,107334,0
2010-09-21,55.896,56.178,55.141,55.279,91245,0
2010-09-22,55.07,55.805,55.07,55.325,96349,0
2010-09-23,54.96,55.279,54.626,54.67,56497,0
2010-09-24,55.07,56.006,54.776,55.722,48530,0
2010-09-27,55.661,55.833,55.178,55.297,39631,0
2010-09-28,55.279,55.513,55.052,55.141,121155,0
2010-09-29,55.131,55.596,55.131,55.56,120197,0
2010-09-30,55.913,56.722,55.751,56.087,128075,0
2010-10-01,56.186,56.469,55.623,56.151,91222,0
2010-10-04,56.151,56.323,55.751,55.805,61061,0
2010-10-05,56.332,57.16,56.115,57.031,76204,0
2010-10-06,57.059,57.395,56.469,56.685,47355,0
2010-10-07,56.951,56.951,56.241,56.441,40716,0
2010-10-08,56.433,56.759,56.141,56.205,44680,0
2010-10-11,56.087,56.433,55.95,56.105,29385,0
2010-10-12,55.904,56.685,55.513,56.542,55233,0
2010-10-13,56.786,56.786,55.913,56.196,145019,0
2010-10-14,56.196,56.542,55.843,56.205,37966,0
2010-10-15,56.413,56.749,55.522,56.495,63258,0
2010-10-18,56.359,57.532,56.124,57.312,82699,0
2010-10-19,56.86,57.312,55.86,55.96,111566,0
2010-10-20,56.251,57.569,56.097,57.094,64066,0
2010-10-21,57.232,58.115,56.642,58.086,111430,0
2010-10-22,58.142,58.46,57.47,58.413,85974,0
2010-10-25,58.742,58.803,57.551,58.294,81862,0
2010-10-26,57.833,57.886,54.97,55.043,204780,0
2010-10-27,54.697,55.661,54.59,55.38,172901,0
2010-10-28,55.833,56.332,55.551,55.843,93562,0
2010-10-29,55.847,56.184,55.343,55.352,91803,0
2010-11-01,55.642,55.652,55.334,55.56,89183,0
2010-11-02,55.879,55.96,55.389,55.707,135727,0
2010-11-03,55.714,55.969,55.095,55.586,125194,0
2010-11-04,55.969,56.006,54.96,54.97,133721,0
2010-11-05,54.951,55.025,54.28,54.706,190549,0
2010-11-08,54.387,54.88,54.28,54.785,147002,0
2010-11-09,54.616,55.104,54.616,54.715,86379,0
2010-11-10,54.46,55.522,54.344,55.131,58403,0
2010-11-11,54.634,55.423,54.513,55.26,59446,0
2010-11-12,55.242,55.26,54.652,55.017,71379,0
2010-11-15,55.07,55.596,54.998,55.178,45155,0
2010-11-16,54.697,55.334,54.044,54.335,68996,0
2010-11-17,54.495,54.951,54.089,54.626,109809,0
2010-11-18,54.96,55.343,54.697,54.989,69120,0
2010-11-19,54.898,55.017,54.206,54.661,56899,0
2010-11-22,54.404,54.851,53.517,54.372,83857,0
2010-11-23,53.868,54.998,53.243,53.988,95107,0
2010-11-24,54.441,55.26,54.441,55.104,90321,0
2010-11-26,54.751,55.414,54.661,55.104,28059,0
2010-11-29,54.751,55.113,54.45,54.841,128461,0
2010-11-30,54.381,54.919,53.962,54.583,150709,0
2010-12-01,54.941,55.56,54.626,55.414,130836,0
2010-12-02,55.469,56.413,55.315,56.178,149932,0
2010-12-03,56.196,57.031,56.178,56.832,141006,0
2010-12-06,56.786,56.868,55.888,56.087,70531,0
2010-12-07,56.222,56.55,55.642,55.888,102824,0
2010-12-08,56.023,56.332,55.596,55.896,59765,0
2010-12-09,56.023,56.323,55.433,55.759,103610,0
2010-12-10,56.097,58.058,55.931,57.722,169571,0
2010-12-13,57.676,58.067,57.213,57.522,120021,0
2010-12-14,57.703,58.812,57.65,58.603,113505,0
2010-12-15,59.349,59.857,58.422,59.359,153892,0
2010-12-16,59.423,60.866,59.086,59.912,88005,0
2010-12-17,59.957,60.531,59.458,59.903,106656,0
2010-12-20,60.311,60.876,59.929,60.612,134575,0
2010-12-21,60.83,61.111,60.411,60.912,86022,0
2010-12-22,61.002,61.429,60.884,61.065,95609,0
2010-12-23,61.047,61.276,60.813,61.012,36555,0
2010-12-27,61.055,61.548,60.921,61.174,65387,0
2010-12-28,61.174,61.701,60.949,61.493,53561,0
2010-12-29,61.456,61.893,61.238,61.803,63209,0
2010-12-30,61.602,61.673,60.716,60.771,78153,0
2010-12-31,60.727,60.803,59.588,59.662,77861,0
2011-01-03,60.149,61.13,60.149,60.411,100123,0
2011-01-04,60.638,61.019,59.538,60.33,88596,0
2011-01-05,60.159,61.557,59.929,61.148,116111,0
2011-01-06,61.047,61.24,60.248,60.284,100510,0
2011-01-07,60.33,60.584,59.792,60.13,66264,0
2011-01-10,59.751,61.193,59.751,60.765,130882,0
2011-01-11,60.311,60.984,59.775,60.393,97043,0
2011-01-12,60.42,60.42,59.359,59.912,186227,0
2011-01-13,59.695,60.274,59.695,59.893,89475,0
2011-01-14,59.704,60.775,59.476,60.656,141420,0
2011-01-18,60.222,61.32,60.222,61.32,300032,0
2011-01-19,61.338,61.447,60.931,61.012,192949,0
2011-01-20,60.921,61.294,60.568,60.876,107950,0
2011-01-21,61.429,61.429,60.849,61.102,83627,0
2011-01-24,61.157,62.211,61.12,61.883,67477,0
2011-01-25,61.72,62.085,60.647,61.249,171871,0
2011-01-26,61.184,62.237,61.184,61.902,87793,0
2011-01-27,61.673,63.563,61.673,62.965,154426,0
2011-01-28,62.984,63.601,62.111,62.331,132391,0
2011-01-31,62.613,63.358,61.914,62.649,143851,0
2011-02-01,63.147,63.419,61.82,62.71,163287,0
2011-02-02,62.71,63.783,62.492,62.631,156202,0
2011-02-03,62.664,63.164,61.584,62.103,130680,0
2011-02-04,61.656,62.82,61.639,62.438,83065,0
2011-02-07,62.575,63.447,62.374,62.792,114755,0
2011-02-08,62.673,63.111,62.075,62.382,100160,0
2011-02-09,62.028,62.175,61.074,61.611,156138,0
2011-02-10,61.62,62.138,61.346,61.92,51316,0
2011-02-11,61.82,62.419,61.483,62.128,96479,0
2011-02-14,62.201,62.455,61.711,62.391,57728,0
2011-02-15,62.146,62.465,61.855,62.247,80761,0
2011-02-16,62.584,62.683,62.028,62.382,80056,0
2011-02-18,62.492,65.611,62.492,64.9,220837,0
2011-02-22,65.417,66.061,64.337,64.383,140799,0
2011-02-23,64.582,65.081,63.302,63.845,120422,0
2011-02-24,64.236,64.674,63.472,63.545,152905,0
2011-02-25,63.601,65.028,63.601,65.028,82656,0
2011-02-28,65.861,66.322,65.075,65.137,82809,0
2011-03-01,65.518,65.874,63.992,64.401,171082,0
2011-03-02,64.719,65.425,64.5,65.108,72057,0
2011-03-03,65.527,66.526,65.518,66.236,72603,0
2011-03-04,66.373,66.428,65.425,66.418,103621,0
2011-03-07,66.918,66.918,64.964,65.639,90376,0
2011-03-08,66.008,67.199,65.284,66.562,87145,0
2011-03-09,66.446,66.718,65.743,66.099,82193,0
2011-03-10,65.564,65.964,64.401,64.964,88987,0
2011-03-11,64.964,65.708,64.445,65.499,106189,0
2011-03-14,65.237,65.489,64.51,64.529,70133,0
2011-03-15,63.91,64.328,63.093,63.783,124729,0
2011-03-16,63.818,64.218,63.32,63.393,96789,0
2011-03-17,64.173,64.173,63.709,63.709,57601,0
2011-03-18,64.21,64.5,63.964,64.191,131271,0
2011-03-21,65.054,65.646,64.218,64.819,95843,0
2011-03-22,64.91,65.019,63.992,64.636,291297,0
2011-03-23,64.701,64.819,63.783,64.119,84142,0
2011-03-24,64.337,65.028,63.765,64.772,63818,0
2011-03-25,64.938,65.372,64.683,64.974,75897,0
2011-03-28,65.274,65.293,64.375,64.608,109564,0
2011-03-29,64.819,65.982,64.491,65.382,97174,0
2011-03-30,65.546,65.808,64.892,65.028,123531,0
2011-03-31,64.974,65.166,64.7,65.047,133746,0
2011-04-01,65.191,66.025,65.001,66.008,134132,0
2011-04-04,66.325,66.88,66.138,66.818,64436,0
2011-04-05,66.88,67.136,66.607,66.971,109279,0
2011-04-06,67.08,67.552,67.08,67.307,68014,0
2011-04-07,67.237,68.138,66.88,67.645,122232,0
2011-04-08,67.896,67.896,66.526,67.008,44656,0
2011-04-11,67.099,67.615,66.437,67.025,45428,0
2011-04-12,66.834,67.08,66.444,67.071,61130,0
2011-04-13,67.236,67.351,66.562,66.962,93583,0
2011-04-14,66.474,67.109,66.316,66.946,58554,0
2011-04-15,67.071,67.915,66.7,67.579,54369,0
2011-04-18,67.246,67.579,65.574,66.672,116848,0
2011-04-19,66.998,67.109,66.182,66.89,70253,0
2011-04-20,67.28,68.142,67.28,68.126,65805,0
2011-04-21,67.869,68.715,67.869,68.508,60245,0
2011-04-25,68.633,68.818,67.999,68.517,78808,0
2011-04-26,68.55,70.582,68.183,69.698,126634,0
2011-04-27,69.805,70.105,69.261,69.778,158999,0
2011-04-28,69.916,70.306,69.698,69.907,87869,0
2011-04-29,70.073,70.864,69.669,70.605,133436,0
2011-05-02,70.752,71.315,70.562,70.57,87888,0
2011-05-03,70.572,72.997,70.572,72.595,115782,0
2011-05-04,72.542,72.871,71.284,71.374,149342,0
2011-05-05,70.81,71.276,70.198,70.425,89973,0
2011-05-06,70.546,71.867,70.491,71.038,78690,0
2011-05-09,70.783,71.776,70.663,71.548,65249,0
2011-05-10,71.585,72.568,71.585,72.416,109983,0
2011-05-11,72.514,72.887,71.886,72.169,110489,0
2011-05-12,72.169,73.245,71.786,73.097,145479,0
2011-05-13,73.097,73.198,72.436,72.706,69480,0
2011-05-16,72.577,72.934,72.542,72.778,67524,0
2011-05-17,73.272,74.126,73.105,73.619,249710,0
2011-05-18,73.892,74.099,73.272,73.892,165514,0
2011-05-19,74.438,74.438,73.235,74.154,132648,0
2011-05-20,73.853,74.528,73.171,73.921,120763,0
2011-05-23,73.226,73.799,72.943,73.543,190626,0
2011-05-24,73.582,73.882,72.943,73.28,98494,0
2011-05-25,72.978,73.892,72.568,73.736,81506,0
2011-05-26,73.38,74.274,73.053,74.081,102288,0
2011-05-27,74.302,74.666,73.656,74.248,92486,0
2011-05-31,74.761,75.081,73.631,74.301,1126443,0
2011-06-01,74.566,74.876,73.38,73.638,242586,0
2011-06-02,73.601,73.619,72.861,73.435,115177,0
2011-06-03,72.77,73.364,72.078,72.142,139053,0
2011-06-06,72.03,72.66,71.728,71.977,112502,0
2011-06-07,72.259,72.887,71.668,72.542,87179,0
2011-06-08,72.25,72.551,71.832,72.123,100383,0
2011-06-09,72.36,72.943,71.738,72.213,92050,0
2011-06-10,72.058,72.096,70.691,70.875,83105,0
2011-06-13,70.653,71.303,70.291,70.764,99634,0
2011-06-14,71.339,72.096,70.672,71.71,102889,0
2011-06-15,71.228,72.313,70.518,70.546,91448,0
2011-06-16,70.625,71.181,70.193,70.79,83781,0
2011-06-17,71.164,71.339,70.373,70.528,138421,0
2011-06-20,70.282,71.466,70.282,71.383,80366,0
2011-06-21,71.676,72.943,70.908,72.807,146119,0
2011-06-22,72.642,72.762,71.977,72.078,68035,0
2011-06-23,71.548,71.994,70.464,71.894,68894,0
2011-06-24,72.142,73.572,71.357,72.724,219450,0
2011-06-27,72.877,74.911,72.496,74.51,192501,0
2011-06-28,74.575,75.952,74.375,75.815,130103,0
2011-06-29,75.869,75.877,75.166,75.487,70996,0
2011-06-30,76.201,76.414,75.679,76.009,100681,0
2011-07-01,76.153,76.636,75.76,76.636,67698,0
2011-07-05,76.931,78.028,76.619,77.57,92528,0
2011-07-06,77.414,77.972,77.196,77.606,192437,0
2011-07-07,77.963,78.796,76.902,77.13,86269,0
2011-07-08,76.5,77.031,76.179,76.774,141229,0
2011-07-11,75.852,76.553,74.593,74.732,92421,0
2011-07-12,74.824,75.081,73.938,74.786,134568,0
2011-07-13,75.295,75.313,74.43,74.548,151587,0
2011-07-14,74.967,75.386,74.21,74.603,148609,0
2011-07-15,74.685,75.014,73.619,74.911,98826,0
2011-07-18,74.483,74.903,73.198,73.563,84093,0
2011-07-19,73.853,74.423,73.524,74.404,98328,0
2011-07-20,74.611,74.611,73.435,73.921,45381,0
2011-07-21,73.863,74.519,73.807,73.844,166506,0
2011-07-22,74.54,74.54,73.396,73.59,59517,0
2011-07-25,72.934,73.472,72.778,72.934,66517,0
2011-07-26,72.883,72.921,71.632,71.932,129433,0
2011-07-27,71.832,72.02,70.045,70.282,150409,0
2011-07-28,70.222,71.128,69.315,69.427,220533,0
2011-07-29,69.146,69.641,67.84,69.099,150582,0
2011-08-01,69.853,69.862,66.096,66.351,256146,0
2011-08-02,67.375,73.086,67.375,69.343,401413,0
2011-08-03,69.462,69.893,66.789,69.142,179649,0
2011-08-04,68.558,68.785,65.894,65.922,129822,0
2011-08-05,66.029,67.302,64.394,65.673,191430,0
2011-08-08,64.236,65.666,63.094,63.689,294745,0
2011-08-09,64.174,66.616,63.085,66.489,230625,0
2011-08-10,65.302,65.657,62.892,63.066,151934,0
2011-08-11,63.37,65.977,62.489,65.328,134208,0
2011-08-12,65.226,66.781,64.575,66.341,67881,0
2011-08-15,67.611,67.611,66.322,67.488,43172,0
2011-08-16,67.073,67.211,65.949,66.681,61888,0
2011-08-17,67.193,67.815,66.075,66.569,124335,0
2011-08-18,64.915,64.915,61.702,62.252,146564,0
2011-08-19,61.602,64.137,61.529,62.911,131531,0
2011-08-22,64.227,64.3,62.452,62.791,63521,0
2011-08-23,62.855,65.745,62.81,65.39,144316,0
2011-08-24,65.179,65.993,64.348,65.977,109787,0
2011-08-25,66.296,66.755,63.323,63.771,100246,0
2011-08-26,63.36,64.97,62.507,64.741,83124,0
2011-08-29,65.434,65.858,65.217,65.728,146796,0
2011-08-30,65.217,66.196,64.704,65.657,228719,0
2011-08-31,65.948,67.142,65.386,66.315,170741,0
2011-09-01,66.799,67.488,66.066,66.388,132595,0
2011-09-02,65.156,65.707,64.405,64.726,127926,0
2011-09-06,62.855,64.465,62.855,64.245,101818,0
2011-09-07,64.9,66.232,64.652,66.161,87344,0
2011-09-08,65.425,66.498,65.336,65.792,151072,0
2011-09-09,65.434,65.434,63.513,63.851,123080,0
2011-09-12,62.975,63.708,62.344,63.248,95709,0
2011-09-13,63.494,64.97,63.494,64.639,94967,0
2011-09-14,64.868,67.275,64.512,66.808,107873,0
2011-09-15,67.302,67.932,65.931,66.764,97472,0
2011-09-16,66.799,67.258,65.792,66.267,194440,0
2011-09-19,64.814,65.683,64.575,65.122,42817,0
2011-09-20,65.141,66.532,64.906,65.122,61562,0
2011-09-21,65.017,65.931,63.211,63.22,102011,0
2011-09-22,60.704,62.261,60.704,61.721,87712,0
2011-09-23,61.317,63.149,61.317,62.846,93741,0
2011-09-26,63.351,63.578,61.978,62.975,60744,0
2011-09-27,63.239,65.198,62.105,64.521,69785,0
2011-09-28,64.649,65.657,62.353,62.452,75389,0
2011-09-29,63.485,63.726,61.265,63.103,87404,0
2011-09-30,62.116,63.759,62.116,62.235,126443,0
2011-10-03,62.489,62.911,58.884,59.746,153447,0
2011-10-04,59.146,61.804,58.567,61.767,204046,0
2011-10-05,61.814,63.918,61.471,63.697,97773,0
2011-10-06,63.624,64.671,63.127,64.457,55429,0
2011-10-07,64.43,64.512,62.865,62.884,60842,0
2011-10-10,63.797,63.797,62.938,63.211,133933,0
2011-10-11,62.762,63.67,62.762,63.532,84827,0
2011-10-12,63.824,64.245,63.388,63.807,136005,0
2011-10-13,63.38,64.236,63.103,64.037,82115,0
2011-10-14,64.661,64.938,63.751,64.652,48637,0
2011-10-17,64.191,64.593,62.288,62.581,84700,0
2011-10-18,62.791,63.652,62.078,63.532,92054,0
2011-10-19,64.329,64.988,63.549,64.164,109630,0
2011-10-20,64.137,65.033,63.076,64.859,58543,0
2011-10-21,65.431,66.59,65.386,66.407,67396,0
2011-10-24,66.416,67.302,65.913,67.302,121263,0
2011-10-25,66.085,66.508,63.302,63.879,145621,0
2011-10-26,64.009,64.808,61.673,62.786,98336,0
2011-10-27,64.009,66.065,63.136,64.377,185270,0
2011-10-28,64.788,64.891,64.037,64.586,77328,0
2011-10-31,64.073,64.073,62.818,62.955,101067,0
2011-11-01,62.445,62.483,60.131,60.959,181838,0
2011-11-02,61.749,62.338,60.701,61.786,161294,0
2011-11-03,62.445,64.073,62.08,63.944,119599,0
2011-11-04,63.86,64.247,62.906,63.726,54607,0
2011-11-07,63.586,64.009,62.39,63.918,51366,0
2011-11-08,64.219,64.69,62.796,64.524,63461,0
2011-11-09,62.381,64.009,61.291,61.307,110886,0
2011-11-10,61.593,61.795,61.049,61.38,112549,0
2011-11-11,61.931,62.888,61.538,62.473,46965,0
2011-11-14,62.152,62.18,61.077,61.307,98450,0
2011-11-15,61.086,62.089,60.645,61.767,55718,0
2011-11-16,61.253,62.364,60.959,61.077,74855,0
2011-11-17,61.03,61.03,59.739,60.065,64209,0
2011-11-18,59.936,60.141,59.469,59.956,77771,0
2011-11-21,59.267,59.57,58.642,59.284,132651,0
2011-11-22,59.213,59.919,59.103,59.174,292982,0
2011-11-23,58.736,59.066,57.603,57.714,116119,0
2011-11-25,57.459,57.769,57.006,57.309,71409,0
2011-11-28,59.426,60.306,58.863,59.606,161024,0
2011-11-29,59.662,60.178,59.075,59.747,176804,0
2011-11-30,61.385,62.062,60.996,62.016,168519,0
2011-12-01,61.767,62.455,61.61,61.673,71708,0
2011-12-02,62.281,62.281,60.727,60.876,84955,0
2011-12-05,61.271,61.941,60.48,61.123,68375,0
2011-12-06,61.082,61.654,60.584,61.287,73730,0
2011-12-07,60.985,61.086,59.69,60.932,56822,0
2011-12-08,60.518,60.893,59.084,59.284,92617,0
2011-12-09,59.514,60.932,59.416,60.783,64233,0
2011-12-12,60.223,60.351,59.397,59.845,83121,0
2011-12-13,60.196,60.415,59.634,59.946,156690,0
2011-12-14,59.764,59.946,58.835,59.238,78994,0
2011-12-15,59.772,60.565,58.576,60.241,124915,0
2011-12-16,60.241,62.171,60.131,62.042,515785,0
2011-12-19,62.07,63.136,60.857,61.086,120158,0
2011-12-20,62.06,63.181,61.931,62.713,121150,0
2011-12-21,62.703,63.145,62.08,63.136,117526,0
2011-12-22,63.072,63.217,62.641,62.897,140309,0
2011-12-23,62.796,63.172,62.613,62.703,49871,0
2011-12-27,62.539,63.726,62.418,63.118,63556,0
2011-12-28,62.833,63.016,61.721,61.951,66892,0
2011-12-29,61.951,62.473,61.876,62.399,94453,0
2011-12-30,62.381,63.172,62.143,62.722,102050,0
2012-01-03,63.439,63.926,62.732,63.016,136159,0
2012-01-04,62.052,62.675,62.052,62.29,97238,0
2012-01-05,62.473,62.85,62.005,62.464,130232,0
2012-01-06,62.758,63.034,62.089,62.539,41677,0
2012-01-09,62.833,63.026,62.042,62.234,95540,0
2012-01-10,62.483,63.227,62.116,62.815,100597,0
2012-01-11,62.634,63.122,62.18,62.883,130560,0
2012-01-12,63.27,63.465,62.532,63.326,94741,0
2012-01-13,63.33,63.338,61.959,62.464,89964,0
2012-01-17,62.844,63.768,62.607,62.642,100291,0
2012-01-18,62.501,63.586,62.346,63.586,88735,0
2012-01-19,63.824,64.891,63.614,64.614,123558,0
2012-01-20,64.654,65.263,64.192,64.701,90752,0
2012-01-23,64.633,65.146,64.21,64.681,60218,0
2012-01-24,64.496,65.912,64.496,65.203,113195,0
2012-01-25,64.817,66.011,64.817,65.903,61649,0
2012-01-26,66.065,66.133,64.368,64.761,95665,0
2012-01-27,64.497,65.337,64.184,64.293,87983,0
2012-01-30,63.761,64.57,63.439,64.184,120931,0
2012-01-31,62.896,63.294,61.367,62.71,278041,0
2012-02-01,61.719,62.005,59.956,60.999,324021,0
2012-02-02,60.703,61.627,60.593,60.99,189549,0
2012-02-03,61.47,61.914,60.685,60.927,166772,0
2012-02-06,60.657,60.871,60.475,60.768,77973,0
2012-02-07,60.862,62.226,60.56,62.032,190032,0
2012-02-08,61.988,62.597,61.349,62.33,163630,0
2012-02-09,62.439,62.634,61.998,62.569,140796,0
2012-02-10,61.969,62.587,61.922,62.475,143242,0
2012-02-13,63.002,63.354,61.988,63.288,93175,0
2012-02-14,62.965,63.563,62.779,63.563,241484,0
2012-02-15,63.675,64.192,63.298,63.99,123611,0
2012-02-16,64.009,65.059,64.009,64.94,169087,0
2012-02-17,64.968,65.759,64.424,65.705,321864,0
2012-02-21,65.75,65.75,64.728,64.82,285008,0
2012-02-22,64.128,65.382,64.128,65.188,138766,0
2012-02-23,65.078,65.835,64.737,65.52,128521,0
2012-02-24,65.559,66.15,65.52,65.864,89275,0
2012-02-27,65.54,66.231,65.198,66.045,97308,0
2012-02-28,66.222,66.554,65.927,66.426,126781,0
2012-02-29,66.417,66.62,65.963,66.053,210417,0
2012-03-01,65.864,66.491,65.797,65.927,112922,0
2012-03-02,65.578,65.797,65.078,65.273,90572,0
2012-03-05,65.273,65.634,64.701,64.837,81747,0
2012-03-06,64.415,64.644,63.517,63.794,172398,0
2012-03-07,63.787,64.118,63.732,63.97,80515,0
2012-03-08,64.387,64.884,64.155,64.579,102743,0
2012-03-09,64.968,65.217,64.718,65.122,91310,0
2012-03-12,65.141,65.346,64.293,64.515,107572,0
2012-03-13,64.588,65.198,64.35,65.198,137903,0
2012-03-14,65.454,65.511,63.897,64.588,217679,0
2012-03-15,64.791,64.81,64.283,64.634,88233,0
2012-03-16,64.596,64.837,64.082,64.718,311024,0
2012-03-19,64.596,65.023,64.118,64.663,96671,0
2012-03-20,64.321,64.596,63.203,63.749,160434,0
2012-03-21,64.184,64.192,63.047,63.335,229062,0
2012-03-22,63.316,63.455,62.457,63.316,80053,0
2012-03-23,63.25,63.675,62.836,62.955,57928,0
2012-03-26,63.583,64.921,63.417,64.709,129105,0
2012-03-27,64.673,65.131,64.34,64.921,76832,0
2012-03-28,64.846,65.329,64.497,64.856,76975,0
2012-03-29,64.228,64.709,63.925,64.468,76802,0
2012-03-30,64.828,65.311,64.644,64.683,91375,0
2012-04-02,64.692,65.169,64.128,64.986,138245,0
2012-04-03,64.794,65.193,64.425,65.183,139536,0
2012-04-04,64.637,64.637,63.666,63.887,101124,0
2012-04-05,64.398,64.398,63.37,63.496,44756,0
2012-04-09,62.9,63.067,62.569,62.668,93253,0
2012-04-10,62.743,62.799,61.451,61.451,148726,0
2012-04-11,62.052,62.301,61.527,61.766,100163,0
2012-04-12,61.775,62.607,61.544,62.311,58420,0
2012-04-13,62.282,62.391,60.945,60.962,83561,0
2012-04-16,61.627,62.162,60.675,60.816,70170,0
2012-04-17,61.172,61.951,60.923,61.663,281557,0
2012-04-18,61.508,61.719,60.88,60.982,60730,0
2012-04-19,60.982,61.691,60.63,60.99,128374,0
2012-04-20,61.108,61.442,60.745,61.006,81098,0
2012-04-23,60.531,60.531,59.808,60.326,87123,0
2012-04-24,60.17,60.455,59.864,60.152,81225,0
2012-04-25,60.88,61.728,60.39,61.627,117774,0
2012-04-26,61.637,62.447,61.368,62.052,78331,0
2012-04-27,62.35,62.813,61.848,62.654,99728,0
2012-04-30,62.485,62.883,61.34,61.766,134548,0
2012-05-01,58.208,63.414,58.208,62.581,166052,0
2012-05-02,62.629,63.487,62.164,62.923,80165,0
2012-05-03,62.989,63.713,62.989,63.173,79180,0
2012-05-04,62.896,63.463,62.497,62.888,116531,0
2012-05-07,62.738,63.951,62.333,63.674,147884,0
2012-05-08,63.154,64.146,62.535,64.026,146631,0
2012-05-09,63.666,64.009,63.183,63.757,102051,0
2012-05-10,64.184,64.849,63.933,64.238,81901,0
2012-05-11,63.933,64.59,63.916,64.073,67012,0
2012-05-14,63.703,64.11,62.905,63.96,85859,0
2012-05-15,64.018,64.257,63.571,63.803,62210,0
2012-05-16,64.1,64.342,63.496,63.777,64978,0
2012-05-17,63.813,64.055,62.081,62.108,66865,0
2012-05-18,62.144,62.266,61.032,61.276,85205,0
2012-05-21,61.329,62.601,60.84,62.359,90940,0
2012-05-22,62.469,64.128,62.469,63.748,111030,0
2012-05-23,63.082,63.97,62.932,63.821,66188,0
2012-05-24,63.821,64.435,63.389,64.165,44836,0
2012-05-25,64.627,64.627,63.693,64.009,46158,0
2012-05-29,64.599,65.414,64.219,64.599,81591,0
2012-05-30,64.284,64.284,63.173,63.313,44851,0
2012-05-31,63.351,63.351,62.368,62.868,121537,0
2012-06-01,61.747,62.35,61.46,61.571,75048,0
2012-06-04,61.535,62.072,60.736,61.06,43344,0
2012-06-05,60.754,61.728,60.727,61.59,39866,0
2012-06-06,62.108,62.394,61.58,61.7,78124,0
2012-06-07,62.394,62.73,61.302,61.357,127966,0
2012-06-08,60.979,62.006,60.979,61.46,136309,0
2012-06-11,62.006,62.006,60.525,60.617,65000,0
2012-06-12,60.877,61.248,60.182,61.108,50701,0
2012-06-13,60.979,61.487,60.736,60.987,66608,0
2012-06-14,61.108,62.535,60.822,62.219,89677,0
2012-06-15,62.423,63.294,61.885,62.932,137719,0
2012-06-18,62.646,63.731,62.497,63.487,75325,0
2012-06-19,63.552,64.99,63.173,64.749,108864,0
2012-06-20,64.573,65.433,64.573,65.405,131778,0
2012-06-21,65.126,66.331,65.1,65.378,179069,0
2012-06-22,65.622,66.805,65.414,66.768,135693,0
2012-06-25,66.159,66.195,65.333,65.852,56035,0
2012-06-26,65.813,66.204,65.556,66.053,83601,0
2012-06-27,66.044,67.628,65.926,67.519,79154,0
2012-06-28,66.954,67.833,66.436,67.833,154232,0
2012-06-29,68.883,69.288,68.408,68.741,114354,0
2012-07-02,68.901,70.426,68.558,70.426,95650,0
2012-07-03,69.419,70.389,69.094,69.484,106635,0
2012-07-05,69.471,69.694,69.07,69.376,112962,0
2012-07-06,68.75,68.798,68.077,68.454,39196,0
2012-07-09,68.454,68.817,68.204,68.703,118538,0
2012-07-10,69.64,69.64,67.628,67.973,117318,0
2012-07-11,67.953,68.473,67.592,68.372,67714,0
2012-07-12,68.077,69.094,67.168,69.056,64361,0
2012-07-13,68.999,69.315,68.558,68.874,47645,0
2012-07-16,68.539,69.603,67.924,69.242,74911,0
2012-07-17,69.38,69.64,67.886,68.63,108091,0
2012-07-18,68.52,69.596,68.192,68.953,94276,0
2012-07-19,69.037,69.178,68.558,68.741,85860,0
2012-07-20,68.279,68.494,67.552,67.732,66207,0
2012-07-23,67.083,67.398,66.296,67.278,192320,0
2012-07-24,67.073,67.426,66.111,66.341,121473,0
2012-07-25,66.647,67.657,66.397,67.456,103949,0
2012-07-26,68.095,69.085,67.934,69.037,74070,0
2012-07-27,69.16,69.547,68.288,68.602,113033,0
2012-07-30,68.53,68.53,67.055,67.398,172477,0
2012-07-31,66.954,68.113,62.629,63.999,362437,0
2012-08-01,64.001,66.132,63.293,64.79,358157,0
2012-08-02,63.925,63.925,62.469,63.803,144996,0
2012-08-03,63.925,64.073,63.468,63.748,261774,0
2012-08-06,63.61,63.925,63.238,63.684,258095,0
2012-08-07,63.703,64.094,63.423,63.524,115331,0
2012-08-08,63.322,64.214,63.322,63.758,64414,0
2012-08-09,63.684,64.186,63.275,63.694,91716,0
2012-08-10,63.571,64.112,63.312,63.794,216047,0
2012-08-13,63.63,64.008,62.983,63.37,66216,0
2012-08-14,63.723,63.723,62.308,62.8,138202,0
2012-08-15,62.716,62.846,62.158,62.558,118975,0
2012-08-16,62.399,62.61,61.638,62.323,109620,0
2012-08-17,62.251,62.606,61.842,62.289,78618,0
2012-08-20,62.112,62.66,61.898,62.625,50397,0
2012-08-21,62.736,63.293,62.019,63.153,85094,0
2012-08-22,63.033,63.34,62.455,63.191,56161,0
2012-08-23,63.246,63.543,62.577,62.828,102398,0
2012-08-24,62.094,63.534,62.094,62.866,88260,0
2012-08-27,63.181,63.712,62.289,62.318,110281,0
2012-08-28,62.39,62.651,61.658,62.558,116957,0
2012-08-29,62.587,63.35,62.01,63.153,67969,0
2012-08-30,62.903,63.787,62.697,63.496,76543,0
2012-08-31,64.019,64.446,63.172,63.787,93586,0
2012-09-04,63.675,66.486,63.397,66.242,166451,0
2012-09-05,65.872,66.495,65.516,66.113,138646,0
2012-09-06,66.391,67.405,66.391,66.718,135250,0
2012-09-07,66.698,67.041,66.151,66.726,58477,0
2012-09-10,66.605,66.67,65.404,66.315,48713,0
2012-09-11,66.42,66.726,65.666,65.973,74215,0
2012-09-12,65.946,66.67,65.496,66.575,49877,0
2012-09-13,66.538,67.472,66.045,66.967,53792,0
2012-09-14,66.771,67.598,66.633,67.424,56020,0
2012-09-17,67.135,67.472,66.512,66.698,71703,0
2012-09-18,66.52,68.222,66.52,67.329,106589,0
2012-09-19,67.329,67.808,66.8,67.248,54254,0
2012-09-20,67.069,67.646,67.032,67.526,62231,0
2012-09-21,67.905,67.905,66.206,67.117,527409,0
2012-09-24,66.875,67.453,66.486,67.443,64533,0
2012-09-25,67.646,68.315,67.098,67.58,170988,0
2012-09-26,67.543,67.982,66.66,67.292,78209,0
2012-09-27,67.526,67.607,66.921,67.229,50508,0
2012-09-28,66.977,67.491,66.651,66.921,84138,0
2012-10-01,67.21,67.712,66.009,67.395,213335,0
2012-10-02,67.414,68.994,67.414,68.26,93972,0
2012-10-03,68.345,68.345,66.95,67.154,91932,0
2012-10-04,67.2,67.915,67.2,67.885,61712,0
2012-10-05,67.869,68.838,67.869,68.176,50302,0
2012-10-08,67.877,68.494,67.76,67.972,23055,0
2012-10-09,67.823,67.972,65.573,65.702,68341,0
2012-10-10,65.583,65.583,64.437,64.493,96586,0
2012-10-11,64.651,64.977,64.01,64.103,122122,0
2012-10-12,64.158,64.364,64.019,64.178,143813,0
2012-10-15,64.186,64.484,63.787,64.306,90255,0
2012-10-16,64.401,65.123,64.336,64.623,67089,0
2012-10-17,64.79,65.795,64.79,65.564,93124,0
2012-10-18,65.385,65.385,64.186,64.913,100376,0
2012-10-19,64.671,65.487,64.484,64.623,103455,0
2012-10-22,64.306,64.94,63.63,64.726,75113,0
2012-10-23,63.917,63.917,60.811,62.474,157975,0
2012-10-24,62.502,62.968,61.926,62.001,125373,0
2012-10-25,62.372,62.968,61.878,62.232,67231,0
2012-10-26,62.328,62.846,61.601,62.771,70921,0
2012-10-31,62.345,62.893,61.963,62.66,98966,0
2012-11-01,62.95,65.978,62.379,65.154,217085,0
2012-11-02,65.173,65.857,63.49,63.689,136248,0
2012-11-05,63.192,65.904,63.192,65.707,149344,0
2012-11-06,65.715,66.379,65.249,66.06,227640,0
2012-11-07,65.818,65.949,64.501,65.577,96691,0
2012-11-08,65.452,65.913,64.453,65.221,113186,0
2012-11-09,65.202,66.59,65.025,66.371,214527,0
2012-11-12,66.371,66.847,65.587,66.474,136885,0
2012-11-13,66.276,66.698,65.025,65.135,78490,0
2012-11-14,65.307,65.399,63.754,63.913,153550,0
2012-11-15,63.652,64.39,62.921,63.652,115685,0
2012-11-16,63.615,64.651,63.062,64.324,107555,0
2012-11-19,64.613,65.848,64.436,65.761,233354,0
2012-11-20,65.539,65.988,64.78,65.988,165351,0
2012-11-21,66.119,66.418,65.5,66.389,62563,0
2012-11-23,66.389,67.484,66.389,67.475,26989,0
2012-11-26,67.331,68.03,66.248,67.341,187878,0
2012-11-27,67.466,68.073,66.781,66.95,98018,0
2012-11-28,63.408,66.622,63.408,66.484,74254,0
2012-11-29,66.922,66.922,65.289,65.877,129518,0
2012-11-30,66.032,66.257,65.343,66.248,182940,0
2012-12-03,66.341,66.361,65.416,66.266,94484,0
2012-12-04,66.547,66.726,64.913,64.943,198797,0
2012-12-05,64.762,65.452,64.558,65.072,73377,0
2012-12-06,64.735,65.607,64.735,64.988,42135,0
2012-12-07,65.125,65.125,64.1,64.7,79555,0
2012-12-10,64.584,65.288,64.584,65.135,193679,0
2012-12-11,65.406,65.406,64.755,65.072,143266,0
2012-12-12,65.288,65.288,64.473,64.922,139706,0
2012-12-13,64.998,65.149,63.988,64.362,104848,0
2012-12-14,64.277,64.418,63.556,63.67,66891,0
2012-12-17,63.699,64.904,63.427,64.865,134168,0
2012-12-18,64.941,65.017,64.007,64.501,124054,0
2012-12-19,64.69,66.174,64.22,65.406,160657,0
2012-12-20,66.09,66.09,64.951,65.24,169965,0
2012-12-21,63.642,65.472,63.642,64.025,554968,0
2012-12-24,64.175,64.819,63.791,64.501,137057,0
2012-12-26,64.568,64.568,63.343,63.39,68744,0
2012-12-27,63.595,64.7,62.941,64.137,191072,0
2012-12-28,64.463,65.625,63.538,63.874,176711,0
2012-12-31,63.818,64.324,63.363,63.855,152224,0
2013-01-02,64.482,65.371,64.239,64.79,207445,0
2013-01-03,64.433,65.081,64.381,64.568,166899,0
2013-01-04,64.613,65.007,63.978,64.651,127676,0
2013-01-07,64.146,64.613,63.927,64.016,272857,0
2013-01-08,64.035,64.521,63.874,64.007,357412,0
2013-01-09,63.941,65.49,63.787,65.416,565443,0
2013-01-10,65.5,65.77,65.007,65.081,189184,0
2013-01-11,65.173,65.274,64.707,64.904,117171,0
2013-01-14,64.988,65.424,64.69,65.416,155566,0
2013-01-15,65.362,65.362,64.827,65.135,122723,0
2013-01-16,64.959,65.154,64.81,64.827,109305,0
2013-01-17,64.865,65.327,64.7,65.117,95675,0
2013-01-18,65.269,65.48,64.856,65.379,143291,0
2013-01-22,64.016,64.39,63.427,63.855,189443,0
2013-01-23,63.633,63.884,63.278,63.679,183114,0
2013-01-24,63.679,65.468,63.625,65.259,144901,0
2013-01-25,65.443,66.493,64.8,66.455,183516,0
2013-01-28,66.427,66.799,65.577,66.119,165620,0
2013-01-29,66.239,67.23,65.877,66.331,83401,0
2013-01-30,66.942,66.942,66.119,66.203,209683,0
2013-01-31,66.119,66.996,65.932,66.978,230868,0
2013-02-01,67.07,67.435,66.707,66.847,92870,0
2013-02-04,66.574,66.771,65.79,65.932,66629,0
2013-02-05,65.949,67.466,63.625,64.762,151527,0
2013-02-06,64.501,64.855,64.334,64.501,134964,0
2013-02-07,64.529,64.629,63.689,64.444,140842,0
2013-02-08,64.418,65.135,64.353,65.025,172211,0
2013-02-11,65.173,65.371,64.045,64.932,256208,0
2013-02-12,64.81,65.144,64.239,64.268,101558,0
2013-02-13,64.334,64.334,63.872,64.145,108487,0
2013-02-14,63.931,64.137,63.462,63.853,129065,0
2013-02-15,64.015,64.294,63.743,63.957,95175,0
2013-02-19,64.137,64.362,63.63,64.109,121191,0
2013-02-20,63.948,64.381,63.642,63.706,104279,0
2013-02-21,63.751,64.174,62.69,63.825,90977,0
2013-02-22,64.15,64.386,63.761,64.137,61466,0
2013-02-25,64.473,64.599,63.574,63.582,82314,0
2013-02-26,63.863,64.179,63.667,63.844,53096,0
2013-02-27,63.922,64.512,63.452,64.062,59561,0
2013-02-28,63.922,64.981,63.716,63.808,136348,0
2013-03-01,63.452,64.089,62.963,63.977,189147,0
2013-03-04,63.743,64.015,63.254,63.639,110969,0
2013-03-05,63.922,64.709,63.844,64.372,82687,0
2013-03-06,64.577,64.963,63.902,63.977,62585,0
2013-03-07,64.109,64.329,63.572,63.696,58563,0
2013-03-08,63.977,63.977,63.497,63.677,347099,0
2013-03-11,63.734,63.751,62.814,63.179,163513,0
2013-03-12,63.33,63.349,63.01,63.15,185663,0
2013-03-13,63.142,63.254,62.756,63.225,223125,0
2013-03-14,63.205,63.369,63.067,63.133,170694,0
2013-03-15,63.133,63.423,62.765,63.205,230846,0
2013-03-18,63.133,63.133,61.631,62.39,141251,0
2013-03-19,62.541,63.328,62.441,63.076,343850,0
2013-03-20,63.189,63.478,62.783,63.142,557667,0
2013-03-21,62.889,63.263,62.565,62.925,141917,0
2013-03-22,62.86,63.63,62.86,63.443,125947,0
2013-03-25,63.602,63.912,63.413,63.853,224879,0
2013-03-26,64.053,64.137,63.33,63.622,166786,0
2013-03-27,63.369,63.582,63.067,63.525,106600,0
2013-03-28,63.535,63.957,63.443,63.677,166911,0
2013-04-01,63.716,63.726,62.841,63.311,205654,0
2013-04-02,63.743,64.109,63.292,63.808,120381,0
2013-04-03,63.987,64.062,62.598,62.662,136499,0
2013-04-04,63.01,63.506,62.469,62.907,125905,0
2013-04-05,62.337,62.39,61.734,61.95,116108,0
2013-04-08,62.101,62.101,60.992,61.395,132244,0
2013-04-09,61.538,61.612,60.898,60.974,144481,0
2013-04-10,61.143,61.621,61.033,61.538,115358,0
2013-04-11,61.471,61.696,61.322,61.509,94328,0
2013-04-12,61.228,61.519,60.974,61.238,85902,0
2013-04-15,61.011,61.085,59.499,59.518,123574,0
2013-04-16,60.028,61.143,59.688,61.095,547925,0
2013-04-17,60.852,60.852,59.718,60.391,224502,0
2013-04-18,60.467,60.476,59.756,60.251,125518,0
2013-04-19,60.362,60.974,60.139,60.889,75935,0
2013-04-22,60.826,61.285,60.692,60.889,100332,0
2013-04-23,61.019,61.621,60.429,60.544,135399,0
2013-04-24,60.372,60.534,59.388,59.688,91605,0
2013-04-25,59.95,60.414,59.886,60.09,104530,0
2013-04-26,60.037,60.214,59.839,59.96,73648,0
2013-04-29,60.233,60.563,60.141,60.391,76628,0
2013-04-30,60.214,60.496,58.702,60.196,183309,0
2013-05-01,60.062,61.199,60.062,60.608,276060,0
2013-05-02,60.626,61.105,60.617,60.833,133947,0
2013-05-03,61.311,61.724,60.947,60.947,100216,0
2013-05-06,60.729,61.076,60.617,61.002,75788,0
2013-05-07,61.228,61.743,60.918,61.724,156848,0
2013-05-08,62.017,62.919,61.97,62.893,221639,0
2013-05-09,62.657,63.571,62.657,63.176,146059,0
2013-05-10,63.043,63.403,62.95,63.083,63170,0
2013-05-13,63.12,64.045,62.979,64.016,151118,0
2013-05-14,63.893,64.563,63.893,64.129,149268,0
2013-05-15,64.138,64.544,63.883,64.1,150754,0
2013-05-16,64.09,64.59,63.581,63.639,115203,0
2013-05-17,63.78,64.09,63.461,63.863,72936,0
2013-05-20,63.949,64.082,63.352,63.903,116836,0
2013-05-21,63.79,64.608,63.658,64.11,127408,0
2013-05-22,64.166,64.26,62.775,63.261,179931,0
2013-05-23,62.819,63.524,62.603,63.073,149679,0
2013-05-24,62.941,63.148,62.375,62.828,112750,0
2013-05-28,63.28,63.534,62.819,63.111,125011,0
2013-05-29,62.809,62.893,61.999,62.742,133446,0
2013-05-30,62.704,63.102,62.412,62.761,83227,0
2013-05-31,62.759,63.148,62.389,62.702,161046,0
2013-06-03,63.016,63.203,62.412,62.631,179218,0
2013-06-04,62.526,62.799,61.801,62.045,137700,0
2013-06-05,61.864,62.243,60.772,61.254,137285,0
2013-06-06,61.168,62.243,61.036,62.243,174572,0
2013-06-07,62.517,62.926,62.174,62.555,100203,0
2013-06-10,62.593,62.819,62.03,62.694,103873,0
2013-06-11,62.365,63.261,62.233,62.666,71555,0
2013-06-12,62.714,62.846,61.641,62.224,97748,0
2013-06-13,62.119,63.232,62.017,63.139,136829,0
2013-06-14,62.95,63.156,62.593,62.78,98386,0
2013-06-17,62.988,63.318,62.564,63.28,88851,0
2013-06-18,63.476,64.563,63.476,64.307,80003,0
2013-06-19,64.176,64.863,64.11,64.204,160116,0
2013-06-20,63.733,64.477,63.451,63.825,135022,0
2013-06-21,64.138,65.524,64.09,65.236,554332,0
2013-06-24,64.854,65.639,64.506,64.873,183979,0
2013-06-25,65.319,65.619,64.844,65.465,137697,0
2013-06-26,65.994,65.994,65.053,65.117,110522,0
2013-06-27,65.428,65.534,64.854,65.072,55920,0
2013-06-28,65.182,66.001,65.124,65.364,477725,0
2013-07-01,65.582,66.843,65.336,65.703,163130,0
2013-07-02,66.079,66.522,65.4,65.94,151136,0
2013-07-03,65.647,66.488,65.345,65.657,234666,0
2013-07-05,66.109,66.694,65.355,66.598,92717,0
2013-07-08,66.655,67.136,66.333,67.136,106161,0
2013-07-09,67.277,68.265,66.957,68.1,214324,0
2013-07-10,68.162,68.806,68.013,68.201,118649,0
2013-07-11,68.806,69.598,68.671,69.059,130803,0
2013-07-12,68.972,69.749,68.597,69.502,69693,0
2013-07-15,69.419,70.229,69.116,70.142,90525,0
2013-07-16,70.21,70.21,69,69.428,138896,0
2013-07-17,69.739,69.739,68.816,69.145,90499,0
2013-07-18,69.399,70.172,68.825,69.399,115817,0
2013-07-19,69.145,69.965,69.145,69.445,70633,0
2013-07-22,69.35,71.539,69.03,71.491,91929,0
2013-07-23,71.51,71.51,70.579,70.814,80675,0
2013-07-24,70.944,71.482,70.531,71.096,84958,0
2013-07-25,71.161,71.653,70.068,71.01,67657,0
2013-07-26,70.661,70.661,69.862,70.258,68982,0
2013-07-29,70.182,70.267,69.46,69.756,71497,0
2013-07-30,70.152,70.287,69.183,69.437,104725,0
2013-07-31,69.766,69.993,69.249,69.521,143673,0
2013-08-01,69.756,72.529,69.606,71.672,227292,0
2013-08-02,71.425,72.274,70.474,71.644,69796,0
2013-08-05,71.387,71.52,70.899,71.266,46319,0
2013-08-06,70.786,70.786,69.389,69.802,98718,0
2013-08-07,70.776,74.236,70.776,74.169,225421,0
2013-08-08,74.073,74.669,73.293,74.073,149791,0
2013-08-09,73.934,74.961,73.443,74.65,97134,0
2013-08-12,74.612,74.708,72.812,73.546,87503,0
2013-08-13,74.451,74.451,72.124,72.99,176171,0
2013-08-14,73.058,73.274,72.431,72.895,146922,0
2013-08-15,72.47,72.73,70.093,70.136,227637,0
2013-08-16,70.038,71.249,70.001,70.993,134996,0
2013-08-19,70.748,71.552,70.379,70.682,80823,0
2013-08-20,70.587,71.259,70.405,70.9,83083,0
2013-08-21,70.975,71.126,70.266,70.493,99766,0
2013-08-22,70.493,74.373,70.484,72.631,112355,0
2013-08-23,73.086,73.435,71.789,72.452,82080,0
2013-08-26,72.498,73.757,72.498,73.568,110827,0
2013-08-27,72.954,73.538,72.015,72.204,92397,0
2013-08-28,72.063,73.388,71.182,73.265,123527,0
2013-08-29,73.238,74.024,73.029,73.841,119904,0
2013-08-30,74.243,74.575,73.036,73.626,215305,0
2013-09-03,73.938,74.096,71.692,72.436,233731,0
2013-09-04,72.416,72.838,72.194,72.621,127379,0
2013-09-05,72.581,72.792,71.838,72.233,64407,0
2013-09-06,72.262,72.765,71.39,72.151,81422,0
2013-09-09,72.461,74.033,71.794,73.901,123329,0
2013-09-10,74.033,74.068,72.47,73.362,166442,0
2013-09-11,73.342,73.767,72.243,73.256,136053,0
2013-09-12,73.112,73.175,72.186,72.964,64382,0
2013-09-13,72.868,73.445,72.376,73.371,73374,0
2013-09-16,73.901,74.686,73.152,74.164,83660,0
2013-09-17,74.327,74.327,72.318,72.876,264798,0
2013-09-18,72.925,73.72,71.987,73.598,133663,0
2013-09-19,73.52,74.144,72.065,73.558,106121,0
2013-09-20,76.03,79.341,75.803,76.93,655275,0
2013-09-23,76.938,77.223,75.851,75.963,232533,0
2013-09-24,75.716,75.716,74.523,74.882,124465,0
2013-09-25,74.753,75.385,74.448,75.186,176872,0
2013-09-26,75.149,75.868,74.969,75.726,217443,0
2013-09-27,75.245,76.095,75.196,75.868,216491,0
2013-09-30,75.668,76.427,74.66,76.046,395000,0
2013-10-01,75.565,77.665,75.499,77.459,867340,0
2013-10-02,76.984,77.108,75.784,76.255,130803,0
2013-10-03,77.25,77.25,75.565,76.134,275026,0
2013-10-04,76.37,76.663,75.784,76.36,286964,0
2013-10-07,75.803,76.01,74.911,74.911,114322,0
2013-10-08,75.054,75.422,74.134,74.183,168915,0
2013-10-09,74.259,74.259,73.009,73.379,340534,0
2013-10-10,74.005,75.376,73.274,75.376,336623,0
2013-10-11,75.196,76.569,74.969,76.539,109566,0
2013-10-14,76.085,77.543,76.03,77.479,157746,0
2013-10-15,76.815,77.535,75.954,76.322,325633,0
2013-10-16,76.455,78.129,76.455,77.979,270271,0
2013-10-17,78.225,82.607,78.225,82.578,585445,0
2013-10-18,82.578,83.413,81.566,82.047,817891,0
2013-10-21,81.898,82.977,81.348,82.2,202334,0
2013-10-22,82.568,83.705,82.057,83.118,215646,0
2013-10-23,82.712,83.646,82.408,83.6,175814,0
2013-10-24,84.103,84.225,83.192,83.894,147814,0
2013-10-25,84.138,84.528,83.44,83.608,201381,0
2013-10-28,83.628,83.628,82.408,82.784,230756,0
2013-10-29,83.59,85.171,82.256,82.997,375718,0
2013-10-30,84.018,84.679,82.408,83.393,338103,0
2013-10-31,84.047,84.047,82.885,83.011,150706,0
2013-11-01,82.977,83.94,82.353,83.903,187542,0
2013-11-04,83.978,84.028,82.997,83.041,178561,0
2013-11-05,82.823,83.251,82.105,82.304,108512,0
2013-11-06,82.804,82.804,81.263,81.662,127739,0
2013-11-07,81.812,82.542,80.367,81.13,138125,0
2013-11-08,81.47,82.992,80.909,82.827,169917,0
2013-11-11,82.62,83.286,82.267,82.973,185289,0
2013-11-12,82.679,82.679,81.319,82.335,147916,0
2013-11-13,81.965,82.744,81.764,82.591,91065,0
2013-11-14,82.639,83.653,82.258,83.34,150440,0
2013-11-15,83.312,84.322,82.992,83.683,124439,0
2013-11-18,83.551,84.803,83.076,83.663,191525,0
2013-11-19,83.487,84.027,82.383,82.439,147705,0
2013-11-20,82.43,82.992,82.068,82.561,106751,0
2013-11-21,82.561,83.002,82.383,82.679,95403,0
2013-11-22,82.639,82.735,82.325,82.591,110647,0
2013-11-25,82.639,83.011,81.937,82.221,159708,0
2013-11-26,82.487,82.725,81.231,81.679,181567,0
2013-11-27,82.048,82.184,81.053,81.624,162023,0
2013-11-29,81.965,82.788,81.204,81.251,91023,0
2013-12-02,81.281,82.01,80.623,80.71,156022,0
2013-12-03,80.512,81.024,79.856,80.595,132230,0
2013-12-04,80.455,81.033,80.293,80.739,172653,0
2013-12-05,80.484,81.624,80.348,81.517,146441,0
2013-12-06,81.899,83.011,81.073,82.904,142532,0
2013-12-09,83.683,83.683,82.03,83.312,166338,0
2013-12-10,82.364,83.606,82.364,83.057,186537,0
2013-12-11,83.142,83.142,81.624,81.725,234136,0
2013-12-12,81.705,82.716,80.881,82.212,176445,0
2013-12-13,82.542,83.019,81.688,82.41,151435,0
2013-12-16,82.6,84.747,82.6,84.49,230452,0
2013-12-17,84.604,84.766,83.977,84.302,346787,0
2013-12-18,84.244,87.902,83.929,87.7,318675,0
2013-12-19,87.719,88.129,86.838,87.361,309662,0
2013-12-20,87.521,88.318,87.187,87.883,384172,0
2013-12-23,88.119,89.24,87.379,88.356,140731,0
2013-12-24,88.51,89.165,88.178,88.812,89725,0
2013-12-26,89.136,89.26,88.49,89.097,123912,0
2013-12-27,89.116,89.638,88.794,89.467,137702,0
2013-12-30,89.203,89.963,89.012,89.572,117278,0
2013-12-31,89.752,90.029,89.06,89.924,128753,0
2014-01-02,88.384,89.867,87.855,89.467,357132,0
2014-01-03,89.944,90.532,89.088,89.944,252144,0
2014-01-06,90.114,90.379,88.992,89.867,353731,0
2014-01-07,90.219,90.295,89.426,89.914,332195,0
2014-01-08,89.742,90.816,89.106,90.703,226563,0
2014-01-09,91.026,92.1,89.914,90.647,306140,0
2014-01-10,90.399,91.415,90.154,90.769,322886,0
2014-01-13,90.323,90.693,89.554,89.924,299401,0
2014-01-14,90.104,91.226,89.717,91.197,166865,0
2014-01-15,91.454,91.985,90.722,91.274,292670,0
2014-01-16,90.971,91.511,90.532,91.187,296461,0
2014-01-17,91.302,91.302,90.195,90.599,199441,0
2014-01-21,91.331,91.34,90.361,90.514,228030,0
2014-01-22,90.474,90.647,88.881,89.412,277091,0
2014-01-23,88.937,89.934,87.293,88.149,255298,0
2014-01-24,86.989,88.129,85.736,85.915,244559,0
2014-01-27,84.701,89.687,84.49,85.165,248033,0
2014-01-28,85.299,87.178,85.299,86.989,211292,0
2014-01-29,85.944,86.476,84.405,84.461,244787,0
2014-01-30,85.403,87.873,83.598,87.616,300460,0
2014-01-31,86.2,86.857,84.871,86.314,288492,0
2014-02-03,86.514,86.999,82.77,83.188,623091,0
2014-02-04,82.155,82.904,78.869,80.816,941325,0
2014-02-05,79.078,80.623,78.375,79.542,537175,0
2014-02-06,79.788,81.068,78.668,80.549,361616,0
2014-02-07,80.938,82.029,80.569,81.498,408879,0
2014-02-10,84.246,84.414,82.467,84.119,427146,0
2014-02-11,84.413,85.661,84.413,84.569,220629,0
2014-02-12,84.777,85.093,83.463,83.584,244324,0
2014-02-13,82.928,84.976,82.86,84.853,161674,0
2014-02-14,84.777,85.138,84.214,85.12,123383,0
2014-02-18,85.464,87.522,85.016,87.084,230476,0
2014-02-19,86.684,88.293,85.311,85.5,271023,0
2014-02-20,84.947,85.901,84.01,85.396,221123,0
2014-02-21,84.634,85.425,84.204,84.729,199923,0
2014-02-24,85.034,86.053,84.586,85.006,157597,0
2014-02-25,84.804,85.34,84.127,85.206,202110,0
2014-02-26,85.548,85.855,84.045,84.844,396390,0
2014-02-27,84.137,84.976,84.072,84.804,228661,0
2014-02-28,84.281,85.586,83.184,84.681,553977,0
2014-03-03,84.101,85.367,83.327,84.33,205305,0
2014-03-04,85.5,86.215,84.748,85.311,199142,0
2014-03-05,86.265,86.265,84.271,85.12,93701,0
2014-03-06,85.94,85.94,83.87,84.519,264972,0
2014-03-07,84.404,85.7,83.174,84.872,327426,0
2014-03-10,84.794,86.521,84.072,86.073,178578,0
2014-03-11,86.025,86.607,84.891,85.444,170438,0
2014-03-12,85.177,86.063,84.101,85.758,135170,0
2014-03-13,85.901,86.082,82.535,82.831,150758,0
2014-03-14,82.642,83.65,81.678,82.821,123036,0
2014-03-17,83.395,85.367,82.86,84.664,145240,0
2014-03-18,84.947,86.177,84.614,84.872,148484,0
2014-03-19,85.187,85.409,83.538,84.11,104401,0
2014-03-20,84.195,84.93,82.972,83.108,105440,0
2014-03-21,83.473,83.909,81.975,82.327,344468,0
2014-03-24,82.376,82.869,81.831,82.526,254622,0
2014-03-25,83.547,84.11,82.489,83.118,256784,0
2014-03-26,83.69,84.301,82.395,82.45,256718,0
2014-03-27,82.642,83.528,81.546,83.015,244785,0
2014-03-28,83.252,84.338,80.564,80.658,237142,0
2014-03-31,81.517,82.279,80.813,81.373,300613,0
2014-04-01,82.327,82.584,80.887,82.213,233072,0
2014-04-02,82.26,83.282,81.43,83.051,299979,0
2014-04-03,82.918,83.518,81.918,83.033,506384,0
2014-04-04,83.594,83.955,81.269,81.337,517644,0
2014-04-07,80.867,81.317,80.029,81.06,284768,0
2014-04-08,81.192,82.117,80.4,81.696,284902,0
2014-04-09,81.821,83.336,81.383,83.299,262279,0
2014-04-10,82.613,83.272,81.871,82.117,340583,0
2014-04-11,81.08,82.869,80.221,80.24,250314,0
2014-04-14,80.954,81.623,79.668,80.755,176559,0
2014-04-15,80.84,81.239,78.763,81.08,169626,0
2014-04-16,81.841,82.156,80.945,81.909,169293,0
2014-04-17,81.536,82.088,81.274,81.812,198028,0
2014-04-21,81.871,81.965,81.127,81.536,162423,0
2014-04-22,81.526,83.015,81.526,82.175,184045,0
2014-04-23,82.039,82.489,81.308,81.661,183104,0
2014-04-24,81.909,81.909,80.353,81.327,182514,0
2014-04-25,80.954,81.546,79.936,79.954,260886,0
2014-04-28,80.954,88.248,79.908,86.588,473065,0
2014-04-29,86.892,87.731,83.995,86.415,256132,0
2014-04-30,86.56,87.216,84.9,85.129,179279,0
2014-05-01,85.311,85.425,84.433,84.701,232781,0
2014-05-02,83.89,84.834,83.69,84.519,369572,0
2014-05-05,83.491,86.502,83.483,86.398,468920,0
2014-05-06,87.046,87.332,85.835,85.996,593616,0
2014-05-07,86.666,87.479,86.035,87.479,256423,0
2014-05-08,87.211,88.427,86.226,86.286,169793,0
2014-05-09,86.15,87.211,85.299,87.068,132928,0
2014-05-12,87.652,88.877,87.078,88.427,152673,0
2014-05-13,88.532,89.004,86.552,86.686,123866,0
2014-05-14,86.753,87.181,86.035,86.427,79755,0
2014-05-15,86.276,86.276,83.299,84.008,202954,0
2014-05-16,84.008,84.734,83.406,84.189,86727,0
2014-05-19,84.008,85.26,83.835,84.783,166409,0
2014-05-20,84.868,84.887,83.203,84.038,135570,0
2014-05-21,84.169,84.982,83.454,84.13,120999,0
2014-05-22,84.112,85.365,83.998,84.696,105315,0
2014-05-23,84.743,84.896,83.862,84.475,157177,0
2014-05-27,84.992,86.608,84.485,86.494,212672,0
2014-05-28,86.734,86.963,85.891,86.34,193793,0
2014-05-29,86.724,87.012,84.639,84.82,204386,0
2014-05-30,84.619,84.751,83.291,83.968,150719,0
2014-06-02,84.408,84.427,82.754,83.539,196656,0
2014-06-03,83.464,83.464,82.218,83.166,221729,0
2014-06-04,83.454,83.882,82.354,83.04,162315,0
2014-06-05,83.272,83.464,82.392,83.327,90258,0
2014-06-06,83.424,84.83,82.611,82.78,123112,0
2014-06-09,82.8,83.746,82.286,82.888,121059,0
2014-06-10,83.213,83.93,82.572,83.872,141666,0
2014-06-11,83.299,84.218,83.299,83.741,106786,0
2014-06-12,83.672,84.941,83.213,84.465,222363,0
2014-06-13,84.544,85.749,84.544,85.556,191905,0
2014-06-16,86.082,86.914,84.743,84.859,198556,0
2014-06-17,86.121,87.872,85.279,86.608,208214,0
2014-06-18,86.938,86.938,85.664,86.38,141274,0
2014-06-19,86.715,86.89,85.806,86.246,175622,0
2014-06-20,86.436,88.063,86.35,88.023,320735,0
2014-06-23,87.757,88.646,87.041,87.786,97968,0
2014-06-24,87.461,88.12,87.088,87.201,114267,0
2014-06-25,86.982,88.15,86.647,87.135,229618,0
2014-06-26,87.012,87.604,86.216,87.347,102265,0
2014-06-27,87.327,88.199,86.77,88.15,153013,0
2014-06-30,88.13,88.656,87.479,88.542,204969,0
2014-07-01,88.646,90.512,88.349,90.119,222764,0
2014-07-02,89.573,90.149,88.906,89.573,163832,0
2014-07-03,89.899,89.899,88.915,89.23,116286,0
2014-07-07,89.095,89.573,87.471,87.613,129823,0
2014-07-08,87.661,87.661,86.417,87.239,150168,0
2014-07-09,87.604,88.12,86.77,87.201,114520,0
2014-07-10,86.112,87.697,85.357,87.297,104237,0
2014-07-11,87.297,87.823,86.399,87.201,68577,0
2014-07-14,87.929,87.929,86.876,87.327,90138,0
2014-07-15,86.876,87.497,85.739,87.116,198222,0
2014-07-16,87.537,87.613,85.413,85.757,260476,0
2014-07-17,85.527,86.312,85.154,85.357,191080,0
2014-07-18,85.739,87.259,85.289,87.191,146525,0
2014-07-21,86.465,87.063,85.654,86.532,127494,0
2014-07-22,86.923,87.479,85.757,87.269,97929,0
2014-07-23,87.727,88.33,87.097,88.253,90206,0
2014-07-24,88.474,88.741,87.23,88.023,165059,0
2014-07-25,87.947,88.741,87.172,88.598,122252,0
2014-07-28,88.377,89.478,88.3,89.431,143319,0
2014-07-29,89.268,90.368,88.897,89.727,168296,0
2014-07-30,90.176,90.751,89.239,89.774,94119,0
2014-07-31,88.915,89.603,88.282,89.259,223640,0
2014-08-01,88.897,91.248,88.189,89.048,287536,0
2014-08-04,89.222,89.222,87.403,89.104,98842,0
2014-08-05,88.646,89.222,87.956,88.828,151411,0
2014-08-06,88.465,89.314,88.207,89.068,83893,0
2014-08-07,89.028,90.521,88.722,89.593,128051,0
2014-08-08,89.938,90.655,89.063,90.06,115406,0
2014-08-11,90.149,91.01,89.134,90.579,135985,0
2014-08-12,90.702,91.146,89.623,90.245,198053,0
2014-08-13,90.683,91.946,90.683,91.85,221782,0
2014-08-14,91.371,92.522,91.371,92.482,129018,0
2014-08-15,92.759,92.778,91.19,92.003,192735,0
2014-08-18,92.634,92.701,91.831,92.395,166563,0
2014-08-19,92.895,93.221,92.012,92.357,164321,0
2014-08-20,92.117,92.405,91.292,91.522,90228,0
2014-08-21,91.647,91.944,90.87,91.773,134251,0
2014-08-22,92.012,92.692,91.589,91.753,98749,0
2014-08-25,91.513,92.818,91.513,92.108,111004,0
2014-08-26,92.559,92.944,91.489,91.657,159300,0
2014-08-27,91.542,92.597,89.954,90.65,182129,0
2014-08-28,90.543,91.378,89.765,91.216,92574,0
2014-08-29,91.627,92.221,91.235,91.657,113994,0
2014-09-02,92.099,93.221,91.829,92.319,154653,0
2014-09-03,92.702,92.97,91.358,91.753,110292,0
2014-09-04,91.793,92.155,90.996,91.225,94590,0
2014-09-05,91.388,91.724,90.568,91.331,113253,0
2014-09-08,91.417,92.692,91.129,92.644,146603,0
2014-09-09,92.683,92.692,91.924,92.175,103373,0
2014-09-10,92.031,92.692,91.503,91.812,121022,0
2014-09-11,91.657,92.108,90.179,90.563,251962,0
2014-09-12,90.726,90.726,88.701,89.084,178071,0
2014-09-15,89.268,89.268,87.858,88.578,201317,0
2014-09-16,88.662,90.379,88.394,90.189,219660,0
2014-09-17,90.082,91.109,90.035,90.506,152580,0
2014-09-18,90.774,90.9,89.91,90.304,153428,0
2014-09-19,90.716,90.86,89.383,90.016,907800,0
2014-09-22,90.052,90.801,88.559,90.677,196108,0
2014-09-23,90.179,90.696,89.286,89.393,190347,0
2014-09-24,89.661,90.735,89.142,90.696,131626,0
2014-09-25,90.198,90.198,88.624,89.661,215338,0
2014-09-26,89.969,90.573,89.305,89.805,201290,0
2014-09-29,88.895,90.352,88.373,89.988,176214,0
2014-09-30,89.795,90.438,88.904,89.765,193803,0
2014-10-01,89.728,89.988,88.485,89.067,255728,0
2014-10-02,89.517,90.428,89.113,89.853,222120,0
2014-10-03,90.179,91.743,89.795,90.408,590215,0
2014-10-06,90.631,91.071,89.057,89.459,231685,0
2014-10-07,88.97,89.118,87.665,87.839,200375,0
2014-10-08,87.989,88.885,87.06,88.614,215868,0
2014-10-09,88.355,88.51,86.771,86.868,179340,0
2014-10-10,86.771,87.521,85.631,85.727,151308,0
2014-10-13,85.87,86.484,84.425,84.468,160219,0
2014-10-14,84.825,85.275,83.146,84.22,173252,0
2014-10-15,83.298,85.563,82.53,84.931,432115,0
2014-10-16,83.51,86.657,83.021,86.37,333443,0
2014-10-17,87.598,87.896,86.36,87.174,509757,0
2014-10-20,86.35,87.184,85.582,86.868,231783,0
2014-10-21,87.406,90.101,87.3,90.052,163051,0
2014-10-22,90.486,90.716,89.248,89.344,153352,0
2014-10-23,89.795,90.399,89.067,89.468,188951,0
2014-10-24,89.363,89.997,88.693,89.93,151755,0
2014-10-27,89.815,90.86,89.765,90.506,169005,0
2014-10-28,88.424,90.043,84.709,87.223,246099,0
2014-10-29,86.994,92.012,86.83,87.933,313296,0
2014-10-30,87.933,88.548,87.32,88.068,155972,0
2014-10-31,88.287,89.815,86.887,87.368,194030,0
2014-11-03,87.771,89.133,86.06,87.406,163291,0
2014-11-04,87.521,89.765,86.072,87.024,274670,0
2014-11-05,87.83,87.98,86.285,86.974,226064,0
2014-11-06,86.984,88.102,86.618,87.793,279733,0
2014-11-07,87.503,88.668,86.715,87.355,183338,0
2014-11-10,87.704,87.946,86.945,87.724,146379,0
2014-11-11,87.955,88.659,86.955,88.311,145172,0
2014-11-12,87.813,88.736,87.493,88.61,124192,0
2014-11-13,88.919,89.14,88.245,88.687,169844,0
2014-11-14,88.823,88.823,86.618,87.283,147474,0
2014-11-17,87.043,87.619,86.608,86.8,139389,0
2014-11-18,86.666,87.408,85.914,87.014,231686,0
2014-11-19,87.311,87.311,85.819,85.866,112471,0
2014-11-20,85.338,86.454,85.338,86.434,144699,0
2014-11-21,86.425,87.398,86.425,86.916,127206,0
2014-11-24,87.321,89.005,87.07,88.545,152386,0
2014-11-25,89.17,89.17,87.099,87.629,145129,0
2014-11-26,87.928,88.301,86.829,88.16,114661,0
2014-11-28,89.111,89.872,88.072,88.218,86634,0
2014-12-01,88.16,88.746,86.724,86.907,158418,0
2014-12-02,87.119,87.946,86.213,86.77,225791,0
2014-12-03,86.56,87.147,86.521,86.907,269997,0
2014-12-04,87.07,87.418,86.282,86.656,182712,0
2014-12-05,87.08,87.08,85.973,86.483,209539,0
2014-12-08,86.388,88.12,85.424,87.331,235654,0
2014-12-09,86.734,87.503,85.587,86.77,233318,0
2014-12-10,88.62,89.323,86.388,87.36,265029,0
2014-12-11,87.889,90.153,87.806,88.726,297234,0
2014-12-12,88.995,90.825,88.189,89.614,257431,0
2014-12-15,89.7,90.642,87.724,88.16,236833,0
2014-12-16,87.687,88.379,86.78,86.868,244228,0
2014-12-17,86.242,88.052,86.118,87.955,181676,0
2014-12-18,88.872,90.23,87.993,90.191,198471,0
2014-12-19,90.518,90.874,89.402,90.344,472648,0
2014-12-22,90.027,90.981,89.411,90.402,131169,0
2014-12-23,90.932,91.452,89.065,89.795,155609,0
2014-12-24,89.96,91.075,89.397,90.835,79631,0
2014-12-26,91.001,92.337,91.001,91.364,169518,0
2014-12-29,91.241,92.059,90.153,90.644,123710,0
2014-12-30,90.392,90.653,89.362,89.941,97171,0
2014-12-31,90.259,91.143,88.852,88.977,114061,0
2015-01-02,89.564,90.133,87.06,88.052,181766,0
2015-01-05,87.619,88.401,86.666,86.994,295127,0
2015-01-06,87.378,87.695,85.905,86.232,734572,0
2015-01-07,86.984,89.305,85.973,87.398,188309,0
2015-01-08,88.15,89.352,87.983,88.12,248993,0
2015-01-09,87.928,89.082,87.928,88.379,108749,0
2015-01-12,88.554,89.526,88.111,88.13,139495,0
2015-01-13,88.892,90.653,87.368,89.065,197137,0
2015-01-14,88.35,89.69,87.543,89.631,150793,0
2015-01-15,90.093,90.663,88.13,88.199,133934,0
2015-01-16,88.247,90.686,88.247,89.614,324902,0
2015-01-20,89.755,90.479,88.746,89.872,329621,0
2015-01-21,89.458,90.644,89.074,89.604,241801,0
2015-01-22,89.951,90.576,88.169,90.191,178379,0
2015-01-23,89.736,90.596,89.496,89.941,117639,0
2015-01-26,89.362,90.518,89.121,89.989,202979,0
2015-01-27,89.785,90.805,88.995,89.7,167666,0
2015-01-28,90.382,90.518,89.343,89.651,226927,0
2015-01-29,90.017,90.874,88.985,90.739,140412,0
2015-01-30,90.382,91.491,88.995,89.574,189024,0
2015-02-02,90.093,90.382,87.677,89.614,232524,0
2015-02-03,87.918,90.257,85.395,86.907,343818,0
2015-02-04,85.953,87.384,84.009,86.724,297304,0
2015-02-05,87.129,88.062,86.521,87.87,166912,0
2015-02-06,87.784,88.223,86.397,86.705,192610,0
2015-02-09,86.734,87.619,85.914,86.454,202959,0
2015-02-10,86.743,88.254,85.895,88.111,259196,0
2015-02-11,88.767,88.777,87.28,88.283,123541,0
2015-02-12,88.836,89.868,88.072,89.657,190616,0
2015-02-13,89.918,91.551,88.719,91.425,224892,0
2015-02-17,91.001,92.98,90.729,92.604,289931,0
2015-02-18,92.362,93.223,91.637,92.787,168491,0
2015-02-19,92.904,93.135,92.015,92.429,151272,0
2015-02-20,91.608,93.252,91.608,93.115,132073,0
2015-02-23,93.454,94.393,92.787,94.393,187808,0
2015-02-24,94.179,94.565,93.531,94.198,136614,0
2015-02-25,94.235,95.615,93.736,95.369,168755,0
2015-02-26,95.816,95.816,93.966,95.201,132238,0
2015-02-27,95.182,95.792,94.006,94.245,146657,0
2015-03-02,93.502,95.039,93.387,95.001,293585,0
2015-03-03,93.888,94.769,93.686,94.112,489686,0
2015-03-04,94.198,94.874,93.261,94.255,223732,0
2015-03-05,95.031,95.473,93.907,94.516,156675,0
2015-03-06,94.384,94.384,93.058,94.198,126147,0
2015-03-09,93.907,94.893,93.038,93.783,212658,0
2015-03-10,92.934,93.637,92.372,92.429,206038,0
2015-03-11,92.729,93.677,91.203,93.627,220628,0
2015-03-12,93.821,94.15,92.661,93.203,123147,0
2015-03-13,93.232,94.43,92.69,93.309,124594,0
2015-03-16,93.898,95.65,93.736,94.216,194137,0
2015-03-17,94.141,94.633,93.009,94.374,135458,0
2015-03-18,94.112,95.271,93.407,95.031,135458,0
2015-03-19,95.125,97.828,94.769,97.143,155537,0
2015-03-20,97.6,98.197,96.551,97.747,357640,0
2015-03-23,97.757,98.026,95.995,97.318,206553,0
2015-03-24,97.358,97.757,96.813,97.213,273508,0
2015-03-25,97.114,97.173,94.942,95.426,228595,0
2015-03-26,94.536,95.501,93.377,95.154,205416,0
2015-03-27,94.992,96.19,94.314,95.705,192273,0
2015-03-30,96.618,97.456,96.004,97.25,161954,0
2015-03-31,97.006,97.609,96.483,96.91,133872,0
2015-04-01,96.822,96.901,94.623,96.589,250949,0
2015-04-02,97.153,97.996,95.031,95.201,323387,0
2015-04-06,95.108,97.193,94.864,97.025,646566,0
2015-04-07,96.872,98.802,95.182,95.57,269823,0
2015-04-08,95.812,96.571,94.982,96.162,185338,0
2015-04-09,95.812,96.561,95.231,96.473,115333,0
2015-04-10,96.647,96.978,95.783,96.628,135667,0
2015-04-13,96.589,97.348,95.967,96.706,149948,0
2015-04-14,96.676,97.173,95.85,96.598,130908,0
2015-04-15,96.872,98.026,95.63,96.763,224740,0
2015-04-16,96.743,97.868,95.976,97.465,247331,0
2015-04-17,96.996,98.589,96.198,97.629,376062,0
2015-04-20,97.996,98.693,97.045,98.325,330310,0
2015-04-21,99.388,99.388,97.908,98.354,282261,0
2015-04-22,98.687,98.902,97.619,98.42,169185,0
2015-04-23,98.43,99.358,96.996,99.269,176647,0
2015-04-24,99.53,99.53,97.338,97.456,140800,0
2015-04-27,97.996,98.364,94.393,95.291,180268,0
2015-04-28,95.435,96.217,92.855,95.379,181870,0
2015-04-29,95.389,96.532,94.536,95.089,158123,0
2015-04-30,95.144,95.677,92.333,92.729,212868,0
2015-05-01,93.318,94.255,92.924,93.474,205105,0
2015-05-04,93.531,94.815,92.96,93.59,191860,0
2015-05-05,93.59,95.59,92.285,94.207,322456,0
2015-05-06,94.314,95.173,92.159,95.039,195520,0
2015-05-07,94.497,95.53,93.87,94.497,140454,0
2015-05-08,95.271,96.102,94.169,95.251,90031,0
2015-05-11,95.291,95.463,94.411,94.962,114556,0
2015-05-12,94.643,95.435,94.159,95.241,94453,0
2015-05-13,95.502,96.842,95.241,95.871,189688,0
2015-05-14,96.105,98.108,95.464,97.848,205676,0
2015-05-15,97.858,98.54,96.969,97.946,112792,0
2015-05-18,97.609,99.097,97.29,99.057,98730,0
2015-05-19,99.498,100.05,98.892,99.448,115170,0
2015-05-20,99.66,99.67,98.54,99.61,124500,0
2015-05-21,98.713,99.95,98.687,99.62,114597,0
2015-05-22,99.398,100.23,98.912,99.468,89842,0
2015-05-26,99.136,99.6,98.53,98.912,118314,0
2015-05-27,99.448,100.41,98.687,99.206,140282,0
2015-05-28,98.997,99.017,98.354,98.822,115691,0
2015-05-29,98.53,98.872,97.727,98.177,121302,0
2015-06-01,98.148,98.693,97.28,97.436,179000,0
2015-06-02,97.472,98.54,96.465,97.124,160565,0
2015-06-03,96.986,98.354,96.773,97.124,211865,0
2015-06-04,97.114,97.868,96.279,97.143,259623,0
2015-06-05,96.667,96.667,95.512,95.737,278394,0
2015-06-08,95.94,96.822,95.098,96.298,205059,0
2015-06-09,96.037,96.386,95.03,95.271,131159,0
2015-06-10,95.551,96.628,94.971,96.076,131582,0
2015-06-11,96.532,96.978,95.697,96.901,120976,0
2015-06-12,95.844,96.696,95.707,96.308,100568,0
2015-06-15,95.727,95.861,94.099,95.098,99434,0
2015-06-16,94.824,95.201,94.524,94.777,118622,0
2015-06-17,95.261,95.261,94.447,94.941,117279,0
2015-06-18,94.834,96.716,94.631,96.571,137598,0
2015-06-19,96.978,97.766,95.861,97.377,214238,0
2015-06-22,97.888,98.167,96.318,98.118,103867,0
2015-06-23,98.128,98.295,97.173,98.275,83060,0
2015-06-24,98.305,98.305,96.269,96.435,104593,0
2015-06-25,96.773,97.203,95.746,97.094,139560,0
2015-06-26,97.367,97.522,96.086,97.231,247040,0
2015-06-29,96.862,97.328,94.941,95.125,190308,0
2015-06-30,95.427,96.015,94.931,95.464,220544,0
2015-07-01,95.911,96.086,94.06,94.563,202273,0
2015-07-02,94.485,94.485,92.74,93.593,226513,0
2015-07-06,93.196,95.048,92.857,94.892,717187,0
2015-07-07,95.125,95.756,93.245,94.447,234249,0
2015-07-08,93.845,95.125,92.633,93.505,231673,0
2015-07-09,93.893,94.563,93.303,94.262,142344,0
2015-07-10,94.912,96.017,94.621,95.766,122849,0
2015-07-13,96.007,97.828,96.007,97.58,134402,0
2015-07-14,97.688,100.3,97.688,99.51,265317,0
2015-07-15,99.73,100.77,99.368,100.13,224008,0
2015-07-16,100.94,101.92,100.07,101.39,224656,0
2015-07-17,101.64,101.64,100.17,100.72,299128,0
2015-07-20,101.02,101.61,100.15,101.33,165655,0
2015-07-21,101.14,101.88,101.11,101.8,294901,0
2015-07-22,101.37,104.04,100.84,103.91,335951,0
2015-07-23,104.44,104.67,103.31,104.21,266843,0
2015-07-24,104.21,105.33,103.39,103.98,311404,0
2015-07-27,103.63,104.47,102.99,103.96,434357,0
2015-07-28,104.56,105.64,103.78,105.61,224244,0
2015-07-29,105.83,106.61,104.85,106.34,261274,0
2015-07-30,106.14,106.89,105.01,106.66,261891,0
2015-07-31,107.09,108.14,105.68,106.04,251061,0
2015-08-03,106.37,107.29,105.92,106.65,198280,0
2015-08-04,106.72,107.21,105.65,106.44,276230,0
2015-08-05,107.08,108.03,106.84,107.68,176899,0
2015-08-06,109.86,111.07,105.72,106.59,333314,0
2015-08-07,106.21,107.71,103.33,105.16,346577,0
2015-08-10,105.89,107.04,105.08,105.61,245286,0
2015-08-11,104.86,105.76,104.02,104.67,235381,0
2015-08-12,103.55,104.76,102.11,103.27,272516,0
2015-08-13,103.14,103.64,102.74,103.08,231281,0
2015-08-14,103.19,103.58,101.95,102.73,105819,0
2015-08-17,102.53,103.68,101.93,103.58,209173,0
2015-08-18,103.35,103.91,102.53,102.87,190250,0
2015-08-19,102.68,102.74,101.95,102.39,185725,0
2015-08-20,101.21,101.79,100.69,100.85,200945,0
2015-08-21,99.91,101.49,98.687,98.693,239407,0
2015-08-24,93.574,96.464,91.989,92.048,347055,0
2015-08-25,94.294,98.53,90.599,90.686,308102,0
2015-08-26,92.32,96.191,90.619,92.864,259871,0
2015-08-27,93.846,94.81,92.837,93.836,357258,0
2015-08-28,93.477,94.215,92.96,93.351,397468,0
2015-08-31,93.205,93.943,91.601,91.873,203722,0
2015-09-01,90.251,90.93,89.023,89.413,198683,0
2015-09-02,90.122,90.989,89.344,90.433,203516,0
2015-09-03,90.629,91.357,89.374,89.499,152304,0
2015-09-04,88.682,90.171,88.625,89.695,295453,0
2015-09-08,90.93,92.009,89.742,91.766,316432,0
2015-09-09,92.397,92.397,90.531,90.705,158986,0
2015-09-10,90.705,92.456,90.658,92.146,230012,0
2015-09-11,92.136,93.272,91.891,92.827,117338,0
2015-09-14,92.98,93.497,92.689,93.176,152304,0
2015-09-15,93.254,94.225,92.904,94.042,110345,0
2015-09-16,94.196,94.353,92.649,93.059,153641,0
2015-09-17,93.157,94.673,92.894,93.672,133797,0
2015-09-18,92.436,93.751,91.668,92.407,275195,0
2015-09-21,92.884,94.081,91.232,92.223,153022,0
2015-09-22,91.046,92.649,91.046,92.506,134718,0
2015-09-23,92.426,93.771,91.776,92.018,157337,0
2015-09-24,91.581,91.639,89.831,91.132,135936,0
2015-09-25,91.716,91.863,86.603,88.323,237864,0
2015-09-28,88.246,88.46,85.077,86.476,290963,0
2015-09-29,86.466,90.336,86.446,88.323,325792,0
2015-09-30,89.334,90.522,88.488,89.909,267481,0
2015-10-01,90.092,90.911,87.362,88.568,274885,0
2015-10-02,87.623,91.065,86.603,90.96,278793,0
2015-10-05,91.571,92.807,89.841,91.142,681852,0
2015-10-06,90.821,91.366,89.628,90.57,297509,0
2015-10-07,90.901,92.944,89.801,91.659,347079,0
2015-10-08,91.639,91.92,89.919,91.103,247428,0
2015-10-09,91.366,92.214,90.531,91.816,154152,0
2015-10-12,92.446,93.039,91.123,92.669,139037,0
2015-10-13,92.067,92.914,90.443,90.639,213389,0
2015-10-14,90.92,91.999,88.538,89.043,220588,0
2015-10-15,88.799,91.319,88.799,91.212,214520,0
2015-10-16,91.261,93.069,90.639,92.348,734880,0
2015-10-19,91.901,94.061,91.854,93.263,131923,0
2015-10-20,93.02,93.652,92.417,93.098,76729,0
2015-10-21,93.771,94.139,91.668,93.225,242286,0
2015-10-22,93.419,93.419,88.741,90.512,213698,0
2015-10-23,91.172,93.312,90.609,92.874,185007,0
2015-10-26,92.767,93.632,92.241,92.96,113328,0
2015-10-27,92.847,93.761,92.195,93.292,187885,0
2015-10-28,90.55,90.55,81.575,85.038,956393,0
2015-10-29,83.869,86.262,83.636,84.929,467914,0
2015-10-30,85.067,86.165,84.736,85.766,261312,0
2015-11-02,85.873,88.927,85.756,87.934,370421,0
2015-11-03,87.516,88.178,86.622,86.942,420402,0
2015-11-04,87.118,87.362,85.95,86.583,168077,0
2015-11-05,86.573,87.459,85.611,86.456,188604,0
2015-11-06,86.232,87.205,85.571,87.128,163204,0
2015-11-09,86.729,87.093,85.541,86.35,178078,0
2015-11-10,85.91,88.369,85.91,88.33,156775,0
2015-11-11,88.701,88.701,86.847,86.934,225940,0
2015-11-12,86.37,87.256,84.876,84.983,181572,0
2015-11-13,84.769,86.067,84.232,84.904,201246,0
2015-11-16,84.555,85.919,84.555,85.588,194177,0
2015-11-17,85.725,86.672,85.197,86.018,134027,0
2015-11-18,86.242,89.717,85.939,89.482,281683,0
2015-11-19,89.325,90.273,87.356,87.969,145812,0
2015-11-20,88.31,88.878,87.638,87.854,124395,0
2015-11-23,87.901,89.717,86.896,89.11,171120,0
2015-11-24,88.349,89.35,87.111,88.223,303828,0
2015-11-25,88.379,89.658,87.296,89.21,178600,0
2015-11-27,89.17,90.536,89.17,90.399,67627,0
2015-11-30,90.458,90.808,88.566,89.013,158517,0
2015-12-01,89.21,90.591,88.566,89.297,182719,0
2015-12-02,89.423,90.146,88.955,89.794,216824,0
2015-12-03,89.902,90.061,88.955,89.433,243634,0
2015-12-04,89.55,90.761,88.613,89.922,155854,0
2015-12-07,89.677,89.971,88.633,89.61,190076,0
2015-12-08,88.888,90.302,87.51,89.726,142367,0
2015-12-09,89.335,89.922,87.891,88.223,138330,0
2015-12-10,88.359,90.741,87.463,88.282,119681,0
2015-12-11,87.628,87.628,85.9,86.067,141201,0
2015-12-14,85.969,87.775,85.861,86.924,154251,0
2015-12-15,87.492,87.862,86.164,86.876,206370,0
2015-12-16,87.188,88.576,85.256,88.438,109742,0
2015-12-17,88.156,89.003,87.316,87.463,157494,0
2015-12-18,87.598,87.715,85.705,86.018,536519,0
2015-12-21,86.32,87.178,84.934,85.764,178600,0
2015-12-22,85.919,86.954,84.797,86.876,131351,0
2015-12-23,87.356,88.146,85.735,87.715,146119,0
2015-12-24,87.443,89.306,87.443,89.013,108102,0
2015-12-28,88.858,90.225,87.949,89.433,161801,0
2015-12-29,89.98,91.624,89.238,89.638,197846,0
2015-12-30,89.62,90.438,88.643,89.003,121509,0
2015-12-31,88.653,89.12,87.824,87.834,164166,0
2016-01-04,86.924,86.924,84.388,86.106,316211,0
2016-01-05,86.174,86.808,84.904,85.852,224757,0
2016-01-06,84.788,85.705,84.213,85.588,574130,0
2016-01-07,84.485,85.442,83.709,85.052,236835,0
2016-01-08,85.519,85.519,83.158,83.695,222344,0
2016-01-11,84.017,84.017,81.275,82.232,238313,0
2016-01-12,82.777,83.841,81.752,83.186,144354,0
2016-01-13,83.363,83.725,80.24,80.435,190655,0
2016-01-14,80.934,82.934,79.816,81.519,128365,0
2016-01-15,79.957,81.88,79.255,81.313,311057,0
2016-01-19,81.255,81.733,79.528,80.173,291622,0
2016-01-20,79.147,81.539,78.025,80.405,161052,0
2016-01-21,79.693,81.949,79.357,80.66,182323,0
2016-01-22,81.489,84.007,80.865,83.803,216442,0
2016-01-25,82.758,83.442,80.367,80.699,212650,0
2016-01-26,80.631,82.163,79.741,81.988,149130,0
2016-01-27,81.831,83.226,80.939,81.285,111426,0
2016-01-28,81.988,81.988,78.522,79.265,174281,0
2016-01-29,79.245,80.796,78.99,80.708,169066,0
2016-02-01,80.073,84.73,79.06,79.841,269838,0
2016-02-02,87.588,88.576,83.013,84.173,549975,0
2016-02-03,85.023,85.102,81.587,83.764,353490,0
2016-02-04,83.236,84.721,82.035,82.758,251050,0
2016-02-05,82.387,85.462,80.806,85.423,766141,0
2016-02-08,84.465,85.102,82.193,82.914,189839,0
2016-02-09,81.978,84.32,81.48,82.651,142118,0
2016-02-10,83.336,88.103,82.171,83.169,108831,0
2016-02-11,81.877,88.341,80.329,81.68,174163,0
2016-02-12,82.827,87.234,81.406,82.856,124832,0
2016-02-16,83.798,86.158,82.289,85.677,141091,0
2016-02-17,86.089,86.658,84.845,85.982,118290,0
2016-02-18,86.05,86.658,84.825,85.355,174868,0
2016-02-19,84.865,87.089,84.355,86.628,202612,0
2016-02-22,87.509,87.607,85.197,86.668,146665,0
2016-02-23,86.451,87.467,84.649,84.786,145373,0
2016-02-24,84.12,88.137,82.935,85.032,139814,0
2016-02-25,85.12,86.001,84.709,85.276,91598,0
2016-02-26,85.756,87.041,84.737,85.178,88717,0
2016-02-29,85.002,86.324,83.97,84.111,136613,0
2016-03-01,84.424,88.167,83.601,88.157,240042,0
2016-03-02,87.775,91.609,85.868,88.606,179131,0
2016-03-03,88.293,89.602,88.293,89.145,147116,0
2016-03-04,89.439,93.163,88.734,90.702,169813,0
2016-03-07,90.075,91.898,89.988,91.369,189906,0
2016-03-08,90.86,91.243,90.085,90.379,171391,0
2016-03-09,90.702,90.707,88.892,90.438,177493,0
2016-03-10,90.949,92.134,90.038,90.438,226665,0
2016-03-11,91.133,92.545,90.702,92.319,153748,0
2016-03-14,92.213,93.064,91.967,92.358,216902,0
2016-03-15,91.869,92.407,89.607,90.224,199212,0
2016-03-16,89.832,91.546,89.832,91.506,210169,0
2016-03-17,91.418,94.851,89.312,91.516,234136,0
2016-03-18,91.065,94.064,90.83,92.8,328629,0
2016-03-21,92.545,93.813,92.134,92.858,193417,0
2016-03-22,92.78,93.827,92.114,92.888,161730,0
2016-03-23,92.632,92.85,90.762,90.92,167187,0
2016-03-24,90.487,92.035,90.487,91.957,133512,0
2016-03-28,92.054,92.565,90.408,91.085,137072,0
2016-03-29,90.83,92.174,90.537,92.074,222525,0
2016-03-30,92.641,93.955,92.124,93.612,128838,0
2016-03-31,93.867,94.358,91.927,92.594,231495,0
2016-04-01,91.986,93.925,91.604,93.554,260644,0
2016-04-04,93.348,93.857,92.265,92.721,258711,0
2016-04-05,91.398,92.469,90.184,90.273,365227,0
2016-04-06,90.597,93.309,90.527,92.878,224310,0
2016-04-07,92.407,93.534,91.741,91.957,144819,0
2016-04-08,92.457,92.457,90.577,91.183,124821,0
2016-04-11,91.771,92.918,90.046,90.164,145310,0
2016-04-12,90.125,90.567,89.684,90.105,267229,0
2016-04-13,90.78,91.566,89.832,90.752,424194,0
2016-04-14,90.87,90.87,89.861,89.969,184392,0
2016-04-15,90.085,91.359,89.655,91.036,230307,0
2016-04-18,90.949,92.358,90.458,92.054,160929,0
2016-04-19,91.957,93.029,90.458,90.762,176752,0
2016-04-20,90.673,91.506,89.803,90.692,228086,0
2016-04-21,90.92,92.309,90.652,92.025,151768,0
2016-04-22,91.908,93.103,91.046,92.888,180673,0
2016-04-25,92.555,92.646,90.587,91.193,177474,0
2016-04-26,91.213,91.927,89.87,91.781,129889,0
2016-04-27,91.546,92.517,90.949,92.074,95676,0
2016-04-28,91.731,92.75,90.273,90.673,105029,0
2016-04-29,90.37,91.546,89.587,91.282,175146,0
2016-05-02,91.213,92.75,89.65,91.398,173281,0
2016-05-03,93.074,101.74,93.074,98.49,525221,0
2016-05-04,99.027,99.52,96.826,97.908,288779,0
2016-05-05,98.325,100.05,97.619,98.345,144658,0
2016-05-06,98.118,98.987,97.257,98.842,137927,0
2016-05-09,98.579,100.77,97.727,99.78,129180,0
2016-05-10,100.08,100.85,98.668,99.88,149019,0
2016-05-11,99.62,101.21,99.136,99.54,151581,0
2016-05-12,99.458,99.97,97.868,99.428,172534,0
2016-05-13,99.067,100.68,98.668,100.14,131239,0
2016-05-16,100.47,101.78,99.176,101.32,160119,0
2016-05-17,101.39,102.14,100.28,100.74,123713,0
2016-05-18,100.16,102.05,98.54,100.84,145437,0
2016-05-19,100.42,101.9,99.468,101.22,149228,0
2016-05-20,101.81,102.93,101.26,102.61,142570,0
2016-05-23,102.84,103.74,101.76,103.29,142047,0
2016-05-24,103.81,105.03,102.87,104.96,199513,0
2016-05-25,104.97,106.31,104.13,105.24,123288,0
2016-05-26,105.13,106.14,104.5,105.3,114598,0
2016-05-27,105.07,108.03,104.6,107.72,189331,0
2016-05-31,108.07,108.91,107.24,107.98,159433,0
2016-06-01,107.41,110.27,107.14,109.43,184037,0
2016-06-02,109.52,110.87,109.28,109.77,183110,0
2016-06-03,109.53,109.53,107.69,108.69,133657,0
2016-06-06,108.53,110.44,106.34,110.17,116323,0
2016-06-07,110.17,111.4,107.81,110.97,182901,0
2016-06-08,111.18,112.37,110.33,112.21,135827,0
2016-06-09,111.51,112.63,111.02,111.85,107068,0
2016-06-10,111.16,112.02,110.71,111.13,101079,0
2016-06-13,110.55,111.5,110.12,110.4,124988,0
2016-06-14,110.06,110.65,109.68,110.6,158557,0
2016-06-15,110.5,111.34,109.89,110.7,135491,0
2016-06-16,110.37,110.99,109.57,110.8,72893,0
2016-06-17,110.56,111.82,107.78,108.19,206717,0
2016-06-20,109.74,109.91,108.8,109.02,154937,0
2016-06-21,108.78,110.21,108.44,108.87,128829,0
2016-06-22,109.4,110.05,108.91,109.35,141885,0
2016-06-23,110.02,110.92,108.89,110.8,127697,0
2016-06-24,108.3,109.93,107.37,109.53,247749,0
2016-06-27,108.69,108.97,105.66,105.81,165861,0
2016-06-28,106.28,108.12,105.89,107.25,126311,0
2016-06-29,108.22,108.22,106.54,107.1,397434,0
2016-06-30,107.44,110.94,106.63,110.83,280947,0
2016-07-01,110.79,111.99,109.78,110.3,127301,0
2016-07-05,110.12,111.43,110.12,110.42,160400,0
2016-07-06,110.86,112.36,110.13,111,250480,0
2016-07-07,111.86,113.38,110.97,113.18,241678,0
2016-07-08,113.72,115.39,112.45,113.18,181924,0
2016-07-11,113.66,113.94,112.04,112.44,124911,0
2016-07-12,113.18,113.82,112.13,112.62,112173,0
2016-07-13,112.64,113.27,111.95,112.35,131253,0
2016-07-14,112.52,112.52,109.79,109.88,198143,0
2016-07-15,109.91,111.05,108.6,108.99,224046,0
2016-07-18,109.34,110.1,109,109.71,145068,0
2016-07-19,109.3,110.11,108.78,108.95,112032,0
2016-07-20,109.07,110.3,108.96,109.55,106757,0
2016-07-21,109.83,110.16,108.37,108.96,101316,0
2016-07-22,109.28,109.39,108.62,108.82,112349,0
2016-07-25,109.07,109.27,108.34,108.51,74056,0
2016-07-26,108.33,109.07,108.17,108.48,137096,0
2016-07-27,108.36,109.31,107.38,108.79,184477,0
2016-07-28,108.64,109.26,108.34,108.85,115874,0
2016-07-29,108.66,111.14,108.2,110.48,153923,0
2016-08-01,110.95,112.27,110.13,111.81,153517,0
2016-08-02,111.92,111.94,110.06,110.76,144061,0
2016-08-03,110.47,111.06,110.11,110.71,104889,0
2016-08-04,111.07,111.43,110.04,110.53,77656,0
2016-08-05,110.76,111.58,110.03,110.66,93423,0
2016-08-08,110.47,110.47,109.31,109.65,79084,0
2016-08-09,109.47,110.05,105.26,109.33,55704,0
2016-08-10,109.4,109.78,108.17,109.11,89520,0
2016-08-11,109.38,109.89,102.43,109.69,54144,0
2016-08-12,109.61,109.61,107.85,108.96,58129,0
2016-08-15,109.2,110.11,109.19,109.51,52257,0
2016-08-16,109.16,109.38,108.26,108.42,143954,0
2016-08-17,107.33,112.26,106.42,110.26,220634,0
2016-08-18,109.89,109.89,104.51,104.7,175965,0
2016-08-19,104.55,105.61,103.88,105.19,108441,0
2016-08-22,105,105.83,103.67,105.33,137157,0
2016-08-23,104.93,105.82,104.71,104.78,112527,0
2016-08-24,104.76,105.47,102.64,103.1,112316,0
2016-08-25,102.81,104.49,102.5,103.6,109401,0
2016-08-26,103.58,104.72,103.4,104.17,73019,0
2016-08-29,104.54,105.22,103.57,104.52,94347,0
2016-08-30,103.98,104.9,102.73,103.01,118734,0
2016-08-31,102.63,104.3,102.63,103.85,138026,0
2016-09-01,103.67,105.98,103.67,105,180018,0
2016-09-02,105.46,105.9,105.12,105.34,134916,0
2016-09-06,105.34,106.3,102.51,105.76,86142,0
2016-09-07,105.56,108.59,105.38,108.4,148001,0
2016-09-08,108.55,109.47,107.18,108.93,193844,0
2016-09-09,108.11,108.91,104.59,104.6,130489,0
2016-09-12,104.04,106.48,104.04,106.34,131043,0
2016-09-13,105.34,105.34,103.28,104.11,114964,0
2016-09-14,104.15,105.57,103.76,105.47,175819,0
2016-09-15,105.52,108.5,105.02,108.13,178606,0
2016-09-16,107.4,108.03,105.92,105.94,211642,0
2016-09-19,106.5,108.42,106.22,107.78,160152,0
2016-09-20,108.06,108.43,106.87,107.08,136786,0
2016-09-21,107.4,107.7,104.9,105.97,202424,0
2016-09-22,106.22,108.1,105.82,107.95,129519,0
2016-09-23,107.49,107.68,106.39,106.8,129569,0
2016-09-26,106.13,108.42,106.08,106.71,109668,0
2016-09-27,106.53,108.62,106.5,107.81,155896,0
2016-09-28,107.68,107.68,106.22,107.16,95226,0
2016-09-29,106.91,108.75,106.63,106.72,166900,0
2016-09-30,106.88,108.6,106.17,107.94,109508,0
2016-10-03,107.81,108.76,107.44,108.1,204623,0
2016-10-04,108.16,109.53,107.5,108.78,178662,0
2016-10-05,109.28,110.28,108.79,109.3,328470,0
2016-10-06,109.41,109.96,108.56,109.58,143685,0
2016-10-07,109.79,110.04,109.06,109.37,146461,0
2016-10-10,109.98,110.6,109.26,109.4,87626,0
2016-10-11,108.69,108.69,103.65,105.18,259143,0
2016-10-12,105.45,105.79,103.27,103.68,121083,0
2016-10-13,102.79,104.48,102.54,104.19,97863,0
2016-10-14,104.65,105.04,104.07,104.19,82031,0
2016-10-17,104.6,104.6,103.52,103.6,75227,0
2016-10-18,104.46,104.97,103.15,103.72,65579,0
2016-10-19,103.7,103.7,102.8,103.23,88715,0
2016-10-20,102.96,104.9,102.96,104.43,86925,0
2016-10-21,104.4,104.4,102.91,103.45,72745,0
2016-10-24,103.36,104.59,103.36,104.01,49511,0
2016-10-25,104.03,104.03,101.22,101.37,109603,0
2016-10-26,101.3,103.59,99.57,100.05,119334,0
2016-10-27,100.53,100.72,99.259,99.75,90315,0
2016-10-28,99.62,101.43,98.792,99.58,113217,0
2016-10-31,99.61,104.47,99.027,102.5,385735,0
2016-11-01,102.9,102.9,98.668,99.89,335654,0
2016-11-02,99.498,100.23,98.763,98.842,179116,0
2016-11-03,101.8,101.8,97.665,97.862,127568,0
2016-11-04,98.118,98.892,97.507,98.02,170572,0
2016-11-07,98.792,99.6,98.51,99.348,173279,0
2016-11-08,99.259,100.12,98.45,99.309,142456,0
2016-11-09,100.16,104.92,100.16,102.66,233456,0
2016-11-10,104.86,106.49,102.86,104.14,256444,0
2016-11-11,103.62,105.91,102.82,105.3,232113,0
2016-11-14,105.88,106.37,104.38,105.35,163535,0
2016-11-15,105.58,106.33,104.67,104.94,134087,0
2016-11-16,104.75,104.86,102.94,103.9,96282,0
2016-11-17,103.89,105.13,103.45,104.27,84723,0
2016-11-18,104.19,105.02,102.65,103.62,80880,0
2016-11-21,104.13,104.13,102.31,103.46,117379,0
2016-11-22,103.9,104.8,102.93,104.1,106065,0
2016-11-23,103.48,105.26,101.98,105.09,84831,0
2016-11-25,105.54,106.73,105.26,105.94,69494,0
2016-11-28,106.13,106.54,103.99,104.88,109934,0
2016-11-29,104.88,107.34,104.24,105.68,121478,0
2016-11-30,106.19,106.19,103.9,104.19,127760,0
2016-12-01,104.89,105.07,103.21,104.69,215552,0
2016-12-02,104.94,105.1,103.52,104.25,128801,0
2016-12-05,104.97,106.83,104.57,105.17,127347,0
2016-12-06,105.08,107.14,104.09,107.05,139729,0
2016-12-07,106.49,106.55,104.13,105.39,189956,0
2016-12-08,105.64,107.02,104.27,106.84,141357,0
2016-12-09,106.88,108.15,106.14,106.3,171281,0
2016-12-12,106.11,106.11,103.52,103.93,333940,0
2016-12-13,104.33,104.78,103.28,104.22,161438,0
2016-12-14,103.98,104.5,102.91,103.91,120666,0
2016-12-15,104.42,104.43,102.71,104.17,89599,0
2016-12-16,103.95,105.65,102.85,103.64,141329,0
2016-12-19,103.22,104.83,102.59,103.07,73658,0
2016-12-20,103.64,104,102.53,103.55,82069,0
2016-12-21,103.62,103.62,101.17,101.39,97225,0
2016-12-22,101.48,101.74,100.58,101.11,102461,0
2016-12-23,100.9,102.36,100.9,102.06,83535,0
2016-12-27,101.74,103.56,101.56,102.88,99706,0
2016-12-28,102.58,102.98,101.74,102.15,106758,0
2016-12-29,101.91,103.35,101.67,102.3,105708,0
2016-12-30,102.7,102.78,101.24,101.69,85285,0
2017-01-03,102.1,103.52,100.96,101.47,211162,0
2017-01-04,101.84,104.85,101.55,103.81,213306,0
2017-01-05,103.51,104.36,101.85,102.01,145700,0
2017-01-06,101.93,104.11,101.9,102.56,157910,0
2017-01-09,102.19,102.63,101.35,102.08,166037,0
2017-01-10,102.32,103.73,101.73,102.85,340308,0
2017-01-11,103.21,103.54,99.468,100.53,142651,0
2017-01-12,100.23,101.18,99.438,100.87,108042,0
2017-01-13,101.2,102.04,100.21,100.22,122855,0
2017-01-17,100.17,100.17,97.767,97.956,191756,0
2017-01-18,98.932,99.136,97.58,97.897,278124,0
2017-01-19,97.68,98.675,96.523,96.908,247673,0
2017-01-20,97.215,97.65,96.655,96.928,258457,0
2017-01-23,96.986,97.797,96.254,96.809,192431,0
2017-01-24,96.72,97.748,95.81,96.799,168656,0
2017-01-25,97.551,98.559,96.799,97.867,181785,0
2017-01-26,97.797,98.322,97.056,97.817,166402,0
2017-01-27,97.758,98.902,97.68,98.743,114134,0
2017-01-30,98.44,98.733,97.64,98.016,221887,0
2017-01-31,97.797,100.87,97.797,100.64,148175,0
2017-02-01,101.12,101.6,100.62,101.02,170512,0
2017-02-02,100.71,100.92,99.6,100.43,212062,0
2017-02-03,100.78,101.86,99.97,101.66,219426,0
2017-02-06,101.06,101.21,98.892,99.78,202249,0
2017-02-07,94.613,101.45,94.613,100.05,575429,0
2017-02-08,99.468,99.68,97.63,98.743,331243,0
2017-02-09,99.88,102.65,99.88,102.39,364737,0
2017-02-10,102.87,102.87,100.7,102.09,337683,0
2017-02-13,102.44,103.29,101.98,102.75,264348,0
2017-02-14,102.51,103.71,101.83,103.36,221208,0
2017-02-15,103.35,104.37,102.73,104.35,163419,0
2017-02-16,104.64,104.64,102.73,104.16,159141,0
2017-02-17,103.5,104.7,103.46,104.39,190037,0
2017-02-21,104.59,104.92,102.97,104.56,180196,0
2017-02-22,104.38,105.4,104.15,104.85,190676,0
2017-02-23,105.19,105.55,104.06,105.5,144077,0
2017-02-24,104.81,105.82,104.55,105.72,132049,0
2017-02-27,105.64,106.69,105.44,106.57,141846,0
2017-02-28,106.39,106.41,105.37,105.42,140572,0
2017-03-01,106.44,107.7,105.1,107.32,226015,0
2017-03-02,107.28,107.28,105.72,105.89,94145,0
2017-03-03,106.04,106.64,105.77,106.43,90978,0
2017-03-06,106.24,107.08,105.55,106.21,142661,0
2017-03-07,106.24,106.35,105.16,105.83,133695,0
2017-03-08,106.07,106.51,105.56,106.07,103254,0
2017-03-09,105.82,106.78,105.6,106.27,94253,0
2017-03-10,106.81,107.47,106.4,107.19,128353,0
2017-03-13,106.81,107.07,106.08,106.37,69414,0
2017-03-14,106.05,106.91,105.74,105.96,106629,0
2017-03-15,106.3,107.33,105.3,106.63,426969,0
2017-03-16,106.49,106.49,103.15,103.67,265761,0
2017-03-17,104.23,104.58,103.76,103.96,308404,0
2017-03-20,103.87,103.87,102.59,103.13,161096,0
2017-03-21,103.32,103.94,101.09,101.46,176283,0
2017-03-22,101.34,102.12,101.01,101.72,118096,0
2017-03-23,101.63,102.98,101.34,102.66,210101,0
2017-03-24,102.74,103.49,102.55,102.98,200025,0
2017-03-27,98.019,100.32,97.741,100.2,275936,0
2017-03-28,100,100.31,98.842,99.196,266138,0
2017-03-29,99.077,99.53,98.306,99.146,248892,0
2017-03-30,99.166,100.45,98.753,100.22,204202,0
2017-03-31,100.31,101.26,99.53,100.82,184115,0
2017-04-03,101.05,101.05,99.8,100.05,191456,0
2017-04-04,100,100.58,99.027,99.52,158630,0
2017-04-05,99.98,100.13,98.207,98.475,214316,0
2017-04-06,97.423,99.95,97.423,99.93,186739,0
2017-04-07,99.56,100.35,98.975,99.9,93985,0
2017-04-10,99.75,100.84,99.259,99.289,124418,0
2017-04-11,99.176,99.82,98.862,99.61,180092,0
2017-04-12,99.72,100.63,98.842,99.057,185602,0
2017-04-13,98.977,99.279,97.553,99.037,119125,0
2017-04-17,99.388,100.43,99.176,100.35,79805,0
2017-04-18,100.01,100.57,99.438,100.46,109191,0
2017-04-19,100.58,101.54,100.44,101.06,103645,0
2017-04-20,101.17,102.21,100.19,101.72,85550,0
2017-04-21,101.93,102,100.65,100.93,124018,0
2017-04-24,102.13,102.98,101.02,102.3,98857,0
2017-04-25,102.77,104.19,99.156,103.53,120090,0
2017-04-26,103.88,105.37,103.44,104.89,149304,0
2017-04-27,105.03,106.65,105.03,105.75,155999,0
2017-04-28,105.82,106.66,104.96,106.21,214264,0
2017-05-01,106.64,107.27,105.93,106.71,244542,0
2017-05-02,106.95,110.86,106.95,110.22,455391,0
2017-05-03,110.72,111.2,108.64,108.87,294740,0
2017-05-04,109.26,111,108.9,109.96,280969,0
2017-05-05,110.09,110.09,106.78,109.93,206324,0
2017-05-08,109.73,110.83,109.01,109.34,173965,0
2017-05-09,109.24,110.34,108.97,109.65,184907,0
2017-05-10,109.5,110.97,109.26,110.25,161195,0
2017-05-11,109.95,110.02,108.85,109.64,89096,0
2017-05-12,109.59,109.94,108.58,109.5,151489,0
2017-05-15,110.07,110.56,109.72,110.21,153919,0
2017-05-16,110.21,110.73,109.71,110.53,153820,0
2017-05-17,109.48,112.02,108.95,109.01,130249,0
2017-05-18,108.91,109.82,107.21,108.45,157698,0
2017-05-19,108.62,109.56,106.99,109.37,114394,0
2017-05-22,109.49,109.9,108.16,109.76,132883,0
2017-05-23,109.96,110.66,109.2,110.26,128141,0
2017-05-24,110.31,110.62,109.05,110.48,108349,0
2017-05-25,110.83,111.25,109.91,110.62,93881,0
2017-05-26,110.78,113.18,110.31,110.82,115851,0
2017-05-30,110.61,111.83,110.54,110.89,111899,0
2017-05-31,111.36,111.95,109.87,111.49,212290,0
2017-06-01,111.75,112.75,110.53,112.64,170789,0
2017-06-02,112.81,115.22,112.25,114.91,149740,0
2017-06-05,114.91,114.96,113.37,113.83,79739,0
2017-06-06,113.6,113.97,112.87,113.32,82119,0
2017-06-07,113.31,113.96,112.66,113.26,89927,0
2017-06-08,113.28,114.75,112.31,113.06,112055,0
2017-06-09,113.19,114.19,110.88,111.7,175858,0
2017-06-12,111.72,112.17,109.85,110.83,141271,0
2017-06-13,111.08,111.7,110.43,110.78,139427,0
2017-06-14,111.27,112.64,110.63,111.57,236009,0
2017-06-15,110.56,110.79,109.56,110.21,116431,0
2017-06-16,110.22,111.33,108.55,111.04,287612,0
2017-06-19,111.5,112.62,110.59,112.33,164713,0
2017-06-20,112.22,113.79,111.58,112.3,179026,0
2017-06-21,112.66,113.48,109.38,113.36,223254,0
2017-06-22,113.49,115.94,112.74,115.69,189929,0
2017-06-23,115.64,117.18,113.31,116.88,307355,0
2017-06-26,117.11,118.03,116.33,117.44,202898,0
2017-06-27,117.38,118.13,116.58,116.97,268150,0
2017-06-28,117.57,118.59,116.38,118.14,169446,0
2017-06-29,118.19,119.35,115.75,116.7,131175,0
2017-06-30,117.09,117.64,116.61,116.88,111397,0
2017-07-03,117.51,118.93,116.05,116.26,112525,0
2017-07-05,116.25,117.23,114.65,115.64,215709,0
2017-07-06,115.07,116.7,114.77,115.41,201716,0
2017-07-07,115.74,117.38,115.74,117.11,102084,0
2017-07-10,116.99,116.99,114.93,115.79,115338,0
2017-07-11,115.79,116.67,115.3,116.28,133605,0
2017-07-12,116.86,117.09,115.45,115.66,133450,0
2017-07-13,115.08,115.46,113.61,115.05,107744,0
2017-07-14,115.21,115.67,114.52,114.64,88879,0
2017-07-17,115.14,115.98,114.02,115.47,139343,0
2017-07-18,115.49,117.03,115.44,116.62,204223,0
2017-07-19,117.16,117.78,116.17,116.34,145503,0
2017-07-20,116.74,117.54,114.94,116.32,79344,0
2017-07-21,116.34,118.17,115.86,117.36,125967,0
2017-07-24,117.6,118.17,116.93,117.51,234385,0
2017-07-25,118.11,118.11,115.89,117.59,196103,0
2017-07-26,117.5,117.84,116.3,116.61,103481,0
2017-07-27,116.99,116.99,115.11,115.72,81859,0
2017-07-28,115.7,116.16,114.53,115.89,59956,0
2017-07-31,116.11,116.74,114.92,115.3,137073,0
2017-08-01,115.75,115.89,114.16,115.17,191859,0
2017-08-02,115.7,116.09,114.43,114.81,180713,0
2017-08-03,115.04,116.64,114.03,114.79,216592,0
2017-08-04,114.3,114.88,113.63,114.73,152237,0
2017-08-07,114.4,116.45,114.32,115.62,147573,0
2017-08-08,117.4,121.3,111.74,112.99,397908,0
2017-08-09,113.18,114.05,112.43,113.84,261254,0
2017-08-10,114.69,117.36,112.69,116.14,282871,0
2017-08-11,116.33,117.85,116.18,116.92,136458,0
2017-08-14,117.94,119.14,115.5,116.85,101227,0
2017-08-15,116.68,117.53,116.18,116.42,91463,0
2017-08-16,116.95,118.52,116.73,118,104459,0
2017-08-17,117.96,118.84,117.39,117.66,109816,0
2017-08-18,117.98,118.43,117.14,117.6,216072,0
2017-08-21,117.9,118.8,117.12,118.19,82518,0
2017-08-22,118.14,119.6,117.7,119.13,108384,0
2017-08-23,119.12,120.18,118.13,118.77,98683,0
2017-08-24,119.08,119.78,118.52,119.64,53524,0
2017-08-25,119.7,120.89,119.35,119.67,104578,0
2017-08-28,120.2,121.51,117.77,121.51,113976,0
2017-08-29,121.38,121.69,121.19,121.53,79100,0
2017-08-30,121.18,121.44,119.99,120.34,164444,0
2017-08-31,120.59,123.58,119.11,123.47,166066,0
2017-09-01,123.69,123.69,121.62,122.26,79648,0
2017-09-05,122,122.33,120.45,120.84,140485,0
2017-09-06,121.46,121.94,120.19,121.35,141263,0
2017-09-07,121.54,122.57,119.83,120.32,248786,0
2017-09-08,120.33,121.17,119.36,119.61,149433,0
2017-09-11,120.12,122.07,119.68,121.24,145860,0
2017-09-12,121.15,122.1,120.3,122.04,137545,0
2017-09-13,121.93,122.72,121.25,122.52,131679,0
2017-09-14,122.49,123.59,121.5,122.74,131367,0
2017-09-15,122.6,123.04,120.9,121.27,221290,0
2017-09-18,121.35,121.56,120.4,121.41,96607,0
2017-09-19,121.6,121.87,120.4,121.59,118634,0
2017-09-20,121.16,122.1,120.43,120.94,129501,0
2017-09-21,120.95,121.17,120.03,120.9,129726,0
2017-09-22,120.76,121.4,120.2,121.09,103970,0
2017-09-25,121.03,122.03,120.55,121.24,161491,0
2017-09-26,121.52,122.12,118.71,119.55,194373,0
2017-09-27,120,121.06,119.18,120.9,182734,0
2017-09-28,120.99,121.09,119.84,120.34,93848,0
2017-09-29,120.36,122.06,119.96,120.58,130363,0
2017-10-02,120.74,122.36,120.31,122.27,109139,0
2017-10-03,122.66,123.1,121.49,121.92,111414,0
2017-10-04,121.93,122.76,121.67,122.14,144443,0
2017-10-05,122.41,122.54,121.61,122.38,92996,0
2017-10-06,122.18,122.96,121.18,122.16,83326,0
2017-10-09,122.4,122.4,120.61,120.86,74843,0
2017-10-10,121.3,122.1,121.02,121.99,139418,0
2017-10-11,122.1,123.28,121.36,123.13,118112,0
2017-10-12,123.12,124.62,122.86,123.62,127850,0
2017-10-13,123.12,124.5,121.28,121.34,123513,0
2017-10-16,121.74,125.09,121.57,122.23,122665,0
2017-10-17,122.26,123.63,122.26,123.03,102969,0
2017-10-18,123.14,123.4,122.1,122.82,94200,0
2017-10-19,122.81,123.24,122.38,123.15,104827,0
2017-10-20,123.57,124.28,123,123.94,96360,0
2017-10-23,124.09,124.5,123.46,123.57,87049,0
2017-10-24,123.87,124.36,122.87,123.63,78109,0
2017-10-25,123.71,125.56,122.6,124.13,255873,0
2017-10-26,124.05,124.93,123.65,124.73,187393,0
2017-10-27,125.05,126.17,123.92,125.63,121938,0
2017-10-30,125.38,126.03,123,123.31,167499,0
2017-10-31,124.68,131.18,121.54,130.69,410596,0
2017-11-01,132.15,132.24,127.42,128.08,215191,0
2017-11-02,128.37,129.98,127.01,127.68,145536,0
2017-11-03,127.86,129.08,126.56,128.96,138479,0
2017-11-06,129.14,129.6,127.77,128.14,85825,0
2017-11-07,128.18,129.19,125.85,125.89,183639,0
2017-11-08,126.04,127.78,124.64,126.4,183324,0
2017-11-09,126,129.03,123.21,124.7,120557,0
2017-11-10,124.44,125.62,122.75,124.24,118994,0
