Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.933,33.404,32.933,33.404,67371,0
2005-02-28,33.404,33.909,33.38,33.884,83562,0
2005-03-01,33.824,34.367,33.748,34.235,94709,0
2005-03-02,34.259,34.768,34,34.577,102698,0
2005-03-03,34.669,34.827,34.499,34.691,57018,0
2005-03-04,34.784,35.285,34.768,35.01,211029,0
2005-03-07,34.951,35.47,34.868,35.385,63117,0
2005-03-08,35.478,35.746,34.734,35.653,81675,0
2005-03-09,35.537,35.779,34.859,35.062,73207,0
2005-03-10,34.893,35.519,34.868,35.083,139990,0
2005-03-11,35.197,35.197,34.853,34.877,18931,0
2005-03-14,34.752,35.487,34.752,35.294,68636,0
2005-03-15,35.311,35.311,34.669,35.053,88590,0
2005-03-16,35.027,35.036,33.991,34.124,143676,0
2005-03-17,34.116,34.409,34.075,34.116,126417,0
2005-03-18,33.991,34.15,33.748,33.918,105560,0
2005-03-21,33.782,33.949,33.748,33.807,83861,0
2005-03-22,33.824,33.965,33.389,33.456,40521,0
2005-03-23,33.404,33.616,33.124,33.349,96638,0
2005-03-24,33.342,33.515,33.282,33.282,97526,0
2005-03-28,33.157,33.59,33.012,33.282,118583,0
2005-03-29,33.282,33.515,33.038,33.231,499522,0
2005-03-30,33.256,34.066,33.256,33.925,78466,0
2005-03-31,34,34.243,33.973,33.973,60305,0
2005-04-01,34.243,34.409,33.641,33.85,20223,0
2005-04-04,33.85,33.991,33.572,33.931,32413,0
2005-04-05,34.034,34.259,33.956,34.165,45107,0
2005-04-06,34.323,34.34,34.042,34.084,37432,0
2005-04-07,34.217,34.292,34.075,34.075,25718,0
2005-04-08,34.323,34.452,33.641,33.7,19221,0
2005-04-11,33.7,34.049,33.7,33.875,23109,0
2005-04-12,33.616,34.267,33.465,33.939,21644,0
2005-04-13,33.739,34.308,33.739,34.217,46377,0
2005-04-14,34.227,34.235,33.599,33.65,28366,0
2005-04-15,33.739,33.799,33.422,33.624,39967,0
2005-04-18,33.691,33.85,33.324,33.624,29181,0
2005-04-19,33.665,33.791,33.515,33.725,41910,0
2005-04-20,33.739,34.568,33.739,33.939,170325,0
2005-04-21,33.931,34.902,33.931,34.709,68684,0
2005-04-22,34.853,34.934,34.132,34.267,48391,0
2005-04-25,34.3,35.378,34.3,35.01,61937,0
2005-04-26,34.784,35.053,34.784,34.943,22645,0
2005-04-27,34.768,35.411,34.768,35.311,59352,0
2005-04-28,34.943,35.22,34.535,34.859,145187,0
2005-04-29,34.943,34.951,34.075,34.951,98620,0
2005-05-02,34.743,35.37,34.634,35.251,103376,0
2005-05-03,35.496,35.895,35.427,35.577,136527,0
2005-05-04,35.829,36.311,35.813,36.297,37863,0
2005-05-05,36.328,36.446,35.886,36.154,68878,0
2005-05-06,36.162,36.162,35.761,36.122,16036,0
2005-05-09,36.17,37.525,36.054,37.465,131161,0
2005-05-10,37.357,37.416,36.663,36.907,124221,0
2005-05-11,36.838,37.006,36.621,36.813,106330,0
2005-05-12,36.796,36.907,36.481,36.597,96058,0
2005-05-13,36.747,36.747,36.481,36.747,94558,0
2005-05-16,36.747,37.333,36.621,37.333,64665,0
2005-05-17,37.173,37.55,36.796,37.55,37333,0
2005-05-18,37.55,37.791,37.28,37.791,106988,0
2005-05-19,37.782,37.782,37.107,37.683,28473,0
2005-05-20,37.589,37.7,37.09,37.692,39524,0
2005-05-23,37.559,37.933,37.382,37.709,48160,0
2005-05-24,37.567,37.725,37.473,37.683,132421,0
2005-05-25,37.507,37.624,36.838,37.107,72004,0
2005-05-26,36.956,37.324,36.898,37.207,19047,0
2005-05-27,37.307,37.307,37.032,37.28,28857,0
2005-05-31,37.349,37.764,37.349,37.764,40965,0
2005-06-01,37.667,38.033,37.667,38.033,49450,0
2005-06-02,37.966,38.076,37.498,37.498,51882,0
2005-06-03,37.559,37.933,37.431,37.449,35907,0
2005-06-06,37.382,37.382,36.796,37.131,40335,0
2005-06-07,37.289,37.709,37.082,37.525,28146,0
2005-06-08,37.58,37.598,37.039,37.324,20357,0
2005-06-09,37.365,37.391,37.047,37.391,22854,0
2005-06-10,37.082,37.615,36.948,36.948,39625,0
2005-06-13,37.198,37.817,36.864,37.465,86376,0
2005-06-14,37.457,37.716,37.099,37.533,72245,0
2005-06-15,37.416,37.574,37.241,37.289,40742,0
2005-06-16,37.289,37.289,37.215,37.289,85328,0
2005-06-17,37.289,37.709,37.215,37.589,76042,0
2005-06-20,37.749,38.286,37.574,37.923,66247,0
2005-06-21,37.923,38.216,37.567,37.683,39176,0
2005-06-22,37.808,38.209,37.808,38.166,33437,0
2005-06-23,38.175,38.242,37.667,37.667,26983,0
2005-06-24,37.992,38.151,37.357,37.357,223437,0
2005-06-27,37.315,38.084,37.315,38.084,47579,0
2005-06-28,38.084,38.367,37.966,38.184,32582,0
2005-06-29,38.375,38.543,38.201,38.509,37903,0
2005-06-30,38.351,38.543,37.975,38.518,30522,0
2005-07-01,38.451,38.692,38.435,38.692,21086,0
2005-07-05,38.701,39.161,38.543,38.759,46991,0
2005-07-06,38.953,38.953,38.41,38.736,52626,0
2005-07-07,38.91,39.17,38.651,38.987,44734,0
2005-07-08,38.926,39.589,38.811,39.589,32661,0
2005-07-11,39.628,39.937,39.41,39.803,40977,0
2005-07-12,39.803,39.937,39.471,39.58,34487,0
2005-07-13,39.552,39.923,39.552,39.797,14890,0
2005-07-14,40.005,40.254,39.797,39.906,58070,0
2005-07-15,39.906,40.144,39.614,40.144,27897,0
2005-07-18,39.906,40.012,39.637,39.923,72016,0
2005-07-19,39.879,40.198,39.712,40.198,45209,0
2005-07-20,40.279,41.247,40.254,40.781,92736,0
2005-07-21,40.339,41.415,40.304,41.175,64970,0
2005-07-22,41.281,41.591,40.923,40.974,62022,0
2005-07-25,40.923,40.974,40.548,40.649,33079,0
2005-07-26,40.506,41.206,40.397,41.183,49525,0
2005-07-27,41.224,41.224,40.548,40.765,31753,0
2005-07-28,40.573,40.847,40.54,40.815,16262,0
2005-07-29,40.839,40.88,40.454,40.657,24787,0
2005-08-01,40.573,40.614,40.389,40.565,23596,0
2005-08-02,40.348,40.406,38.678,39.252,101893,0
2005-08-03,39.06,39.394,39.06,39.345,33230,0
2005-08-04,39.085,39.129,38.151,38.201,98279,0
2005-08-05,38.125,38.317,38.092,38.233,180879,0
2005-08-08,38.324,38.324,38.184,38.277,40059,0
2005-08-09,38.159,38.41,38.151,38.351,46389,0
2005-08-10,38.192,38.526,38.159,38.209,30723,0
2005-08-11,38.41,38.518,38.351,38.435,27798,0
2005-08-12,38.309,38.427,38.159,38.286,21782,0
2005-08-15,38.419,38.468,38.125,38.125,23958,0
2005-08-16,38.125,38.492,38.125,38.309,27097,0
2005-08-17,38.151,38.341,37.799,37.799,44813,0
2005-08-18,37.791,38.576,37.791,38.341,48962,0
2005-08-19,38.419,38.585,38.419,38.492,17162,0
2005-08-22,38.351,38.585,38.333,38.509,12334,0
2005-08-23,38.375,38.669,38.324,38.585,27968,0
2005-08-24,38.324,38.559,38.286,38.5,33210,0
2005-08-25,38.443,38.618,38.209,38.5,30969,0
2005-08-26,38.601,38.601,38.092,38.293,27780,0
2005-08-29,38.419,38.627,37.885,38.627,25984,0
2005-08-30,38.419,38.727,38.341,38.419,54072,0
2005-08-31,38.468,39.597,38.309,39.244,82435,0
2005-09-01,39.261,39.463,38.91,39.455,28422,0
2005-09-02,39.345,39.463,39.336,39.361,26478,0
2005-09-06,39.261,39.937,39.261,39.621,50048,0
2005-09-07,39.58,40.162,39.552,40.153,30161,0
2005-09-08,40.012,40.279,39.637,39.945,30801,0
2005-09-09,40.129,40.129,39.826,39.897,47308,0
2005-09-12,39.803,40.138,39.519,39.561,37354,0
2005-09-13,39.73,39.73,39.053,39.129,28144,0
2005-09-14,39.211,39.211,38.961,39.161,78728,0
2005-09-15,39.153,39.463,39.153,39.377,26721,0
2005-09-16,39.552,39.788,39.527,39.628,88413,0
2005-09-19,39.519,39.712,39.419,39.703,23419,0
2005-09-20,39.686,40.03,39.51,39.721,31344,0
2005-09-21,39.628,39.747,39.218,39.41,32207,0
2005-09-22,39.252,39.778,39.068,39.552,48580,0
2005-09-23,39.471,39.836,39.471,39.703,33657,0
2005-09-26,39.937,40.057,39.694,39.721,12455,0
2005-09-27,39.721,39.836,39.653,39.686,47868,0
2005-09-28,39.694,39.888,39.637,39.677,16651,0
2005-09-29,39.637,40.356,39.471,40.189,154284,0
2005-09-30,40.189,40.295,39.996,40.231,49978,0
2005-10-03,40.171,40.587,40.089,40.573,22305,0
2005-10-04,40.414,40.514,40.171,40.215,92071,0
2005-10-05,40.114,40.114,39.747,39.863,48924,0
2005-10-06,39.872,39.897,39.637,39.755,23392,0
2005-10-07,39.662,39.879,39.597,39.637,49204,0
2005-10-10,39.606,39.645,39.296,39.386,50564,0
2005-10-11,39.48,39.48,38.987,38.987,54706,0
2005-10-12,38.953,39.252,38.601,38.802,48137,0
2005-10-13,38.775,38.775,38.375,38.576,28118,0
2005-10-14,38.427,38.944,38.427,38.944,49211,0
2005-10-17,38.978,39.145,38.793,39.028,30742,0
2005-10-18,39.003,39.003,38.836,38.885,31095,0
2005-10-19,38.443,38.443,36.154,36.397,186282,0
2005-10-20,36.404,37.782,36.404,37.107,122694,0
2005-10-21,37.207,37.207,36.765,36.805,78856,0
2005-10-24,36.923,37.023,36.838,36.914,65039,0
2005-10-25,36.898,36.948,36.497,36.513,89410,0
2005-10-26,36.513,36.698,36.297,36.671,57985,0
2005-10-27,36.546,36.789,36.346,36.404,75379,0
2005-10-28,36.556,36.738,36.505,36.738,47012,0
2005-10-31,36.805,36.813,36.671,36.765,118900,0
2005-11-01,36.556,36.948,36.538,36.757,71178,0
2005-11-02,36.864,36.997,36.582,36.747,24096,0
2005-11-03,36.655,36.873,36.328,36.774,57302,0
2005-11-04,36.663,36.765,36.246,36.747,48505,0
2005-11-07,37.399,37.915,37.148,37.667,123590,0
2005-11-08,37.473,37.773,37.333,37.465,51183,0
2005-11-09,37.164,37.885,37.164,37.782,58718,0
2005-11-10,37.58,38.166,37.58,37.923,34269,0
2005-11-11,37.898,38.509,37.898,38.301,54783,0
2005-11-14,39.044,39.044,38.459,38.893,56040,0
2005-11-15,38.919,39.037,38.594,38.669,44246,0
2005-11-16,38.651,38.651,38.375,38.435,30259,0
2005-11-17,38.367,39.037,38.367,38.751,32989,0
2005-11-18,38.751,39.305,38.751,39.244,31772,0
2005-11-21,39.044,39.345,38.627,39.203,40757,0
2005-11-22,39.17,39.252,38.995,39.234,35301,0
2005-11-23,39.102,39.694,39.102,39.621,55512,0
2005-11-25,39.747,39.755,39.312,39.669,13236,0
2005-11-28,39.653,39.996,39.296,39.296,61243,0
2005-11-29,39.519,39.996,39.252,39.544,45056,0
2005-11-30,39.606,39.73,39.32,39.73,59569,0
2005-12-01,39.879,39.987,39.305,39.923,83996,0
2005-12-02,40.089,40.471,39.879,40.08,55203,0
2005-12-05,39.915,40.038,39.186,39.41,87269,0
2005-12-06,39.345,39.669,38.893,39.203,82024,0
2005-12-07,39.211,39.446,38.828,38.919,98721,0
2005-12-08,38.669,39.286,38.643,39.286,57008,0
2005-12-09,39.17,39.694,39.111,39.345,34608,0
2005-12-12,39.328,39.438,39.111,39.336,53760,0
2005-12-13,39.428,39.446,39.17,39.194,62364,0
2005-12-14,39.296,39.58,39.261,39.503,41464,0
2005-12-15,39.463,39.463,39.226,39.286,37731,0
2005-12-16,39.129,39.194,38.784,38.926,31695,0
2005-12-19,39.137,39.137,38.233,38.543,49133,0
2005-12-20,38.277,38.944,38.277,38.853,31584,0
2005-12-21,38.727,39.211,38.709,38.746,13693,0
2005-12-22,39.018,39.018,38.576,38.746,34483,0
2005-12-23,38.485,38.709,38.485,38.568,6409,0
2005-12-27,38.559,38.585,38.159,38.159,13972,0
2005-12-28,38.427,38.427,37.473,37.473,110049,0
2005-12-29,37.559,38.286,37.559,38.286,31192,0
2005-12-30,37.894,38.042,37.74,37.942,24631,0
2006-01-03,37.826,38.324,37.457,38.324,65799,0
2006-01-04,38.351,38.969,38.351,38.944,50356,0
2006-01-05,39.028,39.218,38.876,39.203,43093,0
2006-01-06,39.085,39.296,38.876,39.296,24833,0
2006-01-09,38.978,39.12,38.401,38.775,66570,0
2006-01-10,38.859,39.153,38.611,39.044,68894,0
2006-01-11,39.12,39.137,38.845,38.853,44799,0
2006-01-12,38.868,38.961,38.568,38.601,25942,0
2006-01-13,38.509,38.751,38.419,38.643,44309,0
2006-01-17,38.5,38.585,38.259,38.359,60201,0
2006-01-18,38.451,38.451,38.042,38.443,25417,0
2006-01-19,38.216,38.552,38.142,38.534,20634,0
2006-01-20,38.401,38.401,37.632,37.867,16604,0
2006-01-23,37.894,38.116,37.876,38.084,13114,0
2006-01-24,38.125,38.401,38.125,38.267,23312,0
2006-01-25,38.067,38.076,37.817,37.85,43889,0
2006-01-26,37.782,38.184,37.782,38.042,38289,0
2006-01-27,37.966,38.367,37.958,38.367,11609,0
2006-01-30,38.333,38.333,37.773,37.773,24277,0
2006-01-31,37.949,38.175,37.832,38.084,81470,0
2006-02-01,38.419,38.419,37.58,37.692,31758,0
2006-02-02,37.58,37.791,37.58,37.791,32978,0
2006-02-03,37.975,37.975,37.298,37.58,43487,0
2006-02-06,37.58,37.683,37.131,37.457,61701,0
2006-02-07,37.157,37.574,37.157,37.498,40366,0
2006-02-08,37.357,37.473,37.215,37.473,92207,0
2006-02-09,37.58,37.949,37.431,37.85,30637,0
2006-02-10,37.992,38.002,37.423,37.423,30084,0
2006-02-13,37.624,37.624,37.114,37.157,19639,0
2006-02-14,37.215,37.357,37.065,37.164,26507,0
2006-02-15,37.039,37.298,36.864,37.107,51029,0
2006-02-16,37.315,37.55,37.114,37.541,44512,0
2006-02-17,37.372,37.867,37.307,37.832,49879,0
2006-02-21,37.826,37.826,37.298,37.372,11034,0
2006-02-22,37.559,37.915,37.315,37.86,48585,0
2006-02-23,37.885,38.175,37.567,38.002,40470,0
2006-02-24,37.567,38.259,37.567,38.259,28451,0
2006-02-27,38.267,38.459,38.267,38.459,52726,0
2006-02-28,38.293,38.367,38.042,38.309,40441,0
2006-03-01,38.166,38.828,38.084,38.477,62602,0
2006-03-02,38.41,38.759,38.251,38.759,33811,0
2006-03-03,38.627,38.961,38.543,38.701,51507,0
2006-03-06,38.859,38.859,38.033,38.392,35812,0
2006-03-07,38.401,38.459,38.016,38.435,33506,0
2006-03-08,38.492,38.718,38.351,38.709,45998,0
2006-03-09,38.634,38.802,38.601,38.601,26072,0
2006-03-10,38.576,39.028,38.576,39.028,41138,0
2006-03-13,39.044,39.085,38.828,38.885,15984,0
2006-03-14,38.82,39.178,38.82,39.178,27590,0
2006-03-15,39.252,39.252,38.845,39.211,35014,0
2006-03-16,39.252,39.394,39.161,39.394,29392,0
2006-03-17,39.51,39.653,39.186,39.637,87177,0
2006-03-20,39.544,39.694,39.234,39.438,47949,0
2006-03-21,39.252,39.41,39.145,39.145,277619,0
2006-03-22,39.085,39.653,38.893,39.614,44792,0
2006-03-23,39.495,39.872,39.495,39.872,31061,0
2006-03-24,39.836,39.872,39.561,39.797,45617,0
2006-03-27,39.694,39.772,39.637,39.669,18199,0
2006-03-28,39.755,39.961,39.053,39.58,32392,0
2006-03-29,39.377,39.826,39.377,39.686,26382,0
2006-03-30,39.589,39.929,39.589,39.637,66506,0
2006-03-31,39.544,39.803,39.471,39.712,35342,0
2006-04-03,39.662,39.863,39.51,39.712,26147,0
2006-04-04,39.48,40.038,39.41,39.686,27054,0
2006-04-05,39.929,40.215,39.788,40.189,40612,0
2006-04-06,40.215,40.373,40.089,40.144,61116,0
2006-04-07,40.121,40.121,39.403,39.463,12092,0
2006-04-10,39.455,40.096,39.369,39.764,83436,0
2006-04-11,39.686,39.686,39.305,39.345,14521,0
2006-04-12,39.305,39.438,39.111,39.111,33474,0
2006-04-13,39.153,39.278,38.987,39.244,92634,0
2006-04-17,39.296,39.836,39.218,39.662,63726,0
2006-04-18,39.812,40.557,39.527,40.54,45810,0
2006-04-19,40.348,40.748,40.18,40.748,50478,0
2006-04-20,40.673,40.714,40.414,40.53,28368,0
2006-04-21,40.514,40.706,40.339,40.462,36583,0
2006-04-24,40.454,40.865,40.356,40.739,86486,0
2006-04-25,40.688,40.688,40.231,40.373,28181,0
2006-04-26,40.144,40.54,40.144,40.53,128987,0
2006-04-27,40.498,40.888,40.462,40.631,56611,0
2006-04-28,40.88,40.88,40.53,40.657,34230,0
2006-05-01,40.587,40.874,40.587,40.823,129520,0
2006-05-02,40.839,40.856,40.596,40.773,68317,0
2006-05-03,40.739,41.048,40.657,40.915,37903,0
2006-05-04,40.966,41.247,40.906,41.149,50875,0
2006-05-05,41.247,41.726,41.247,41.348,62572,0
2006-05-08,41.541,41.718,41.273,41.549,44007,0
2006-05-09,41.65,41.65,41.233,41.256,37850,0
2006-05-10,40.932,41.358,40.932,41.341,19402,0
2006-05-11,41.233,41.334,40.88,40.88,29921,0
2006-05-12,40.805,41.016,40.805,40.966,121115,0
2006-05-15,40.923,40.923,40.673,40.773,48224,0
2006-05-16,40.831,41.175,40.523,41.131,38911,0
2006-05-17,41.239,41.239,40.53,40.697,30411,0
2006-05-18,40.506,40.888,40.071,40.231,47814,0
2006-05-19,40.506,40.506,40.18,40.273,48900,0
2006-05-22,40.089,40.206,40.03,40.08,25135,0
2006-05-23,39.969,40.198,39.669,39.669,15657,0
2006-05-24,39.73,39.945,39.41,39.686,30806,0
2006-05-25,39.954,40.18,39.764,40.005,28674,0
2006-05-26,40.171,40.304,39.996,40.096,42694,0
2006-05-30,40.096,40.364,40.071,40.254,70915,0
2006-05-31,40.498,40.997,40.381,40.997,57374,0
2006-06-01,40.974,41.341,40.865,41.341,46544,0
2006-06-02,41.214,41.415,40.974,41.206,49602,0
2006-06-05,41.406,41.406,40.53,40.53,31812,0
2006-06-06,40.839,41.024,40.454,40.581,31070,0
2006-06-07,40.498,41.309,40.498,40.923,36693,0
2006-06-08,40.53,41.341,40.53,41.233,20016,0
2006-06-09,41.239,41.291,40.874,40.874,38409,0
2006-06-12,40.88,40.88,40.48,40.48,13736,0
2006-06-13,40.471,40.88,40.348,40.805,70824,0
2006-06-14,40.605,40.614,39.614,40.304,65403,0
2006-06-15,40.313,40.748,40.206,40.523,54601,0
2006-06-16,40.673,40.68,40.189,40.356,37457,0
2006-06-19,40.189,40.189,39.27,39.438,52230,0
2006-06-20,39.438,39.738,39.438,39.694,20699,0
2006-06-21,39.597,39.836,39.428,39.495,59795,0
2006-06-22,39.606,39.812,39.305,39.597,25057,0
2006-06-23,39.897,40.121,39.252,39.937,118106,0
2006-06-26,40.231,40.33,40.005,40.038,19640,0
2006-06-27,40.104,40.114,39.969,39.996,83679,0
2006-06-28,40.222,40.239,39.854,40.231,158785,0
2006-06-29,40.171,41.056,39.996,40.915,29645,0
2006-06-30,40.757,41.483,40.697,41.483,80759,0
2006-07-03,41.341,41.341,41.183,41.341,9628,0
2006-07-05,41.317,41.508,41.056,41.123,37282,0
2006-07-06,40.888,41.44,40.757,40.974,15549,0
2006-07-07,40.974,41.081,40.304,40.573,29499,0
2006-07-10,40.673,40.765,40.423,40.506,16787,0
2006-07-11,40.406,40.688,40.198,40.688,10907,0
2006-07-12,40.414,40.548,40.364,40.43,28491,0
2006-07-13,40.506,40.506,40.138,40.33,24930,0
2006-07-14,40.129,40.339,40.089,40.339,15848,0
2006-07-17,40.096,40.587,40.089,40.48,27585,0
2006-07-18,40.264,40.805,40.264,40.523,19986,0
2006-07-19,40.958,41.556,40.958,41.556,26284,0
2006-07-20,41.383,42.227,41.383,42.174,61764,0
2006-07-21,42.262,42.262,41.583,41.718,59458,0
2006-07-24,42.077,42.35,41.967,42.35,24677,0
2006-07-25,42.359,42.593,42.157,42.384,62088,0
2006-07-26,42.359,42.893,42.342,42.645,32377,0
2006-07-27,42.884,42.911,42.684,42.734,29550,0
2006-07-28,42.876,43.412,42.845,43.319,22520,0
2006-07-31,43.296,43.296,42.952,42.952,14178,0
2006-08-01,42.926,43.319,42.795,43.145,15943,0
2006-08-02,43.187,43.431,43.136,43.328,26688,0
2006-08-03,43.344,43.698,43.221,43.636,18921,0
2006-08-04,43.722,44.381,43.714,44.106,50764,0
2006-08-07,43.964,44.254,43.705,44.02,24705,0
2006-08-08,43.705,44.363,43.705,44.139,30242,0
2006-08-09,44.316,44.345,43.862,43.996,25369,0
2006-08-10,43.422,44.131,43.422,43.895,15621,0
2006-08-11,43.848,43.98,43.644,43.698,43884,0
2006-08-14,43.602,44.195,43.602,44.195,96706,0
2006-08-15,44.263,44.789,44.263,44.529,26390,0
2006-08-16,44.43,44.608,44.172,44.172,119269,0
2006-08-17,44.308,44.682,44.012,44.187,45867,0
2006-08-18,44.18,44.239,44.004,44.123,12026,0
2006-08-21,44.123,44.156,43.922,44.029,11999,0
2006-08-22,44.02,44.139,43.754,43.947,44183,0
2006-08-23,43.745,44.139,43.539,43.573,16636,0
2006-08-24,43.446,43.588,43.204,43.278,27039,0
2006-08-25,43.388,43.388,42.911,42.911,18643,0
2006-08-28,43.111,43.431,43.068,43.371,57238,0
2006-08-29,43.431,43.573,43.251,43.573,174494,0
2006-08-30,43.012,43.431,43.012,43.319,23754,0
2006-08-31,43.296,43.431,43.102,43.431,25510,0
2006-09-01,43.422,43.431,43.111,43.38,46589,0
2006-09-05,43.431,43.476,43.129,43.237,84516,0
2006-09-06,43.287,43.431,43.076,43.422,13506,0
2006-09-07,43.244,43.371,42.804,42.893,18093,0
2006-09-08,42.845,43.068,42.734,42.918,10941,0
2006-09-11,43.311,43.431,43.085,43.431,19883,0
2006-09-12,43.404,43.431,43.311,43.431,17291,0
2006-09-13,43.204,43.431,43.204,43.251,40471,0
2006-09-14,43.467,43.476,43.27,43.476,82043,0
2006-09-15,43.362,43.564,43.154,43.564,43059,0
2006-09-18,43.67,43.714,43.344,43.582,94773,0
2006-09-19,43.787,43.787,43.467,43.764,17434,0
2006-09-20,43.803,44.097,43.803,44.054,24853,0
2006-09-21,44.187,44.316,43.856,44.045,26918,0
2006-09-22,43.964,44.004,43.362,43.67,17945,0
2006-09-25,43.582,43.988,43.388,43.795,71778,0
2006-09-26,43.745,43.745,43.573,43.705,13766,0
2006-09-27,43.547,44.004,42.35,43.627,12578,0
2006-09-28,43.627,44.18,43.618,44.114,19474,0
2006-09-29,43.955,44.097,43.731,43.931,74425,0
2006-10-02,43.98,44.308,43.653,44.081,231165,0
2006-10-03,43.764,44.49,43.764,44.045,34697,0
2006-10-04,43.856,44.345,43.848,44.345,43496,0
2006-10-05,44.331,44.624,44.195,44.624,15539,0
2006-10-06,44.482,44.482,43.988,44.123,115106,0
2006-10-09,44.054,44.263,44.02,44.097,44115,0
2006-10-10,44.081,44.439,43.754,44.156,65991,0
2006-10-11,44.045,44.308,44.004,44.012,19894,0
2006-10-12,44.012,44.254,43.913,44.156,97313,0
2006-10-13,44.23,44.724,44.123,44.515,44918,0
2006-10-16,44.381,44.515,44.308,44.515,27970,0
2006-10-17,44.682,44.682,43.778,44.23,74705,0
2006-10-18,44.097,44.515,43.795,43.98,69950,0
2006-10-19,43.931,43.931,43.287,43.353,123342,0
2006-10-20,43.431,43.547,42.935,43.111,57321,0
2006-10-23,43.068,43.17,42.795,42.926,51097,0
2006-10-24,42.804,42.861,42.61,42.743,38437,0
2006-10-25,42.677,42.944,42.593,42.734,42180,0
2006-10-26,42.752,43.028,42.61,42.952,47632,0
2006-10-27,42.769,42.979,42.769,42.845,47167,0
2006-10-30,42.845,43.187,42.845,43.187,45923,0
2006-10-31,43.076,43.221,42.778,42.926,50702,0
2006-11-01,42.734,42.944,42.393,42.501,43779,0
2006-11-02,42.384,42.568,42.051,42.27,37812,0
2006-11-03,42.393,42.551,41.983,42.118,27245,0
2006-11-06,42.041,42.812,42.041,42.575,26895,0
2006-11-07,42.543,42.918,42.434,42.509,14567,0
2006-11-08,42.27,42.701,42.184,42.701,49967,0
2006-11-09,41.983,42.752,41.983,42.734,51075,0
2006-11-10,42.628,42.935,42.61,42.935,32363,0
2006-11-13,43.012,43.446,43.012,43.422,65611,0
2006-11-14,43.422,43.431,43.094,43.296,15470,0
2006-11-15,43.303,43.467,43.303,43.422,25957,0
2006-11-16,43.431,43.539,43.229,43.431,52785,0
2006-11-17,43.179,43.886,43.179,43.886,29630,0
2006-11-20,43.895,43.996,43.662,43.988,33818,0
2006-11-21,43.88,43.922,43.679,43.886,13252,0
2006-11-22,43.764,43.886,43.627,43.871,15746,0
2006-11-24,43.705,43.988,43.67,43.98,6285,0
2006-11-27,44.045,44.045,43.494,43.922,272345,0
2006-11-28,43.871,44.316,43.871,44.316,98060,0
2006-11-29,44.324,44.538,44.324,44.466,26984,0
2006-11-30,44.555,45.073,44.413,45.009,66768,0
2006-12-01,45.097,45.391,44.482,44.69,57908,0
2006-12-04,44.599,44.708,44.281,44.316,64996,0
2006-12-05,44.316,44.59,43.698,43.821,98382,0
2006-12-06,43.698,44.072,43.582,43.745,41053,0
2006-12-07,43.871,44.254,43.636,43.636,30060,0
2006-12-08,43.764,43.895,43.573,43.679,43507,0
2006-12-11,43.973,44.195,43.679,44.187,32668,0
2006-12-12,44.072,44.203,43.848,44.063,16314,0
2006-12-13,43.955,44.29,43.88,43.98,37708,0
2006-12-14,43.871,44.664,43.688,44.647,52871,0
2006-12-15,44.673,44.673,44.139,44.324,38347,0
2006-12-18,44.381,44.624,44.172,44.474,27177,0
2006-12-19,44.29,44.482,44.037,44.363,37558,0
2006-12-20,44.254,44.899,44.248,44.69,58853,0
2006-12-21,44.892,45.342,44.849,45.208,35354,0
2006-12-22,45.374,45.374,44.849,44.972,28767,0
2006-12-26,44.814,45.233,44.814,45.097,28189,0
2006-12-27,45.097,45.559,45.009,45.05,55513,0
2006-12-28,45.324,45.927,45.208,45.918,73063,0
2006-12-29,45.894,46.143,45.741,45.918,61671,0
2007-01-03,45.832,46.559,45.832,46.25,79028,0
2007-01-04,45.793,46.259,45.057,45.097,106207,0
2007-01-05,45.043,45.249,44.789,45.182,69079,0
2007-01-08,45.123,45.2,44.805,44.963,58682,0
2007-01-09,44.867,45.216,44.308,44.797,50573,0
2007-01-10,44.789,44.849,44.529,44.538,39712,0
2007-01-11,44.779,45.191,44.758,44.914,21203,0
2007-01-12,45.191,45.382,44.93,45.374,23635,0
2007-01-16,45.409,45.778,44.74,44.875,29124,0
2007-01-17,44.922,44.922,44.203,44.254,32827,0
2007-01-18,44.156,44.18,43.602,43.602,82667,0
2007-01-19,43.856,43.98,43.705,43.955,37696,0
2007-01-22,43.829,43.829,43.556,43.745,38536,0
2007-01-23,43.636,43.98,43.636,43.745,36487,0
2007-01-24,43.653,44.045,43.636,44.045,23042,0
2007-01-25,43.922,44.054,43.856,43.856,35787,0
2007-01-26,43.996,43.996,43.431,43.931,23299,0
2007-01-29,44.029,44.248,43.88,43.973,27339,0
2007-01-30,43.964,44.515,43.848,44.029,54103,0
2007-01-31,43.904,44.413,43.547,44.405,100695,0
2007-02-01,44.482,44.482,43.705,44.148,30779,0
2007-02-02,44.054,44.212,43.964,44.203,31008,0
2007-02-05,44.029,44.272,43.67,44.139,27356,0
2007-02-06,44.131,44.163,43.812,44.139,24780,0
2007-02-07,44.221,44.221,43.627,43.745,36796,0
2007-02-08,43.803,44.187,43.778,44.187,21734,0
2007-02-09,44.045,44.156,43.722,43.803,22485,0
2007-02-12,43.821,43.839,43.636,43.722,14352,0
2007-02-13,43.856,44.081,43.812,44.072,15986,0
2007-02-14,43.98,44.072,43.862,43.931,67669,0
2007-02-15,43.839,43.973,43.795,43.871,17287,0
2007-02-16,43.871,43.939,43.503,43.803,38631,0
2007-02-20,43.886,44.474,43.772,44.439,15922,0
2007-02-21,44.538,44.538,44.239,44.482,8958,0
2007-02-22,44.354,44.529,44.18,44.363,21449,0
2007-02-23,44.466,44.466,44.187,44.405,9578,0
2007-02-26,44.18,44.212,43.611,43.764,12962,0
2007-02-27,43.764,43.764,42.61,42.752,60853,0
2007-02-28,42.995,43.161,41.842,41.867,91765,0
2007-03-01,42.102,43.278,41.684,43.27,55629,0
2007-03-02,43.179,43.67,43.179,43.602,38912,0
2007-03-05,43.437,43.653,43.187,43.244,21985,0
2007-03-06,43.26,43.437,43.195,43.388,20585,0
2007-03-07,43.344,43.848,43.328,43.679,28786,0
2007-03-08,43.688,43.922,43.595,43.618,72536,0
2007-03-09,43.88,44.515,43.88,44.248,49885,0
2007-03-12,44.02,44.263,43.886,44.106,32687,0
2007-03-13,43.778,43.795,43.636,43.679,82558,0
2007-03-14,43.573,43.573,42.551,43.012,172948,0
2007-03-15,43.094,43.251,42.884,43.179,105614,0
2007-03-16,43.012,43.303,42.918,43.17,66011,0
2007-03-19,43.145,43.26,42.918,43.068,37561,0
2007-03-20,42.97,43.085,42.734,42.845,34157,0
2007-03-21,41.757,42.97,41.757,42.769,142712,0
2007-03-22,42.716,42.97,42.509,42.61,69668,0
2007-03-23,42.645,42.716,42.452,42.509,33423,0
2007-03-26,42.384,42.509,42.085,42.426,67832,0
2007-03-27,42.342,42.419,41.918,41.926,54100,0
2007-03-28,41.974,41.999,41.334,41.358,123398,0
2007-03-29,41.341,41.599,41.056,41.281,137523,0
2007-03-30,41.273,41.449,41.039,41.366,102576,0
2007-04-02,41.334,41.341,41.065,41.247,60563,0
2007-04-03,41.341,41.475,41.224,41.341,56887,0
2007-04-04,41.492,41.492,40.94,41.114,156203,0
2007-04-05,40.95,41.131,40.757,40.923,47718,0
2007-04-09,40.757,40.915,40.587,40.631,441951,0
2007-04-10,40.573,41.273,40.573,40.73,229826,0
2007-04-11,40.714,41.483,40.714,41.199,205992,0
2007-04-12,41.065,41.641,41.039,41.309,117541,0
2007-04-13,41.167,41.599,41.091,41.406,125360,0
2007-04-16,41.526,42.568,41.526,42.509,82645,0
2007-04-17,42.368,42.828,42.368,42.769,141175,0
2007-04-18,42.76,43.521,42.76,43.38,122064,0
2007-04-19,43.451,43.459,43.004,43.27,93336,0
2007-04-20,43.311,43.556,43.204,43.26,72514,0
2007-04-23,43.26,43.296,43.028,43.028,62107,0
2007-04-24,42.944,43.195,42.893,43.129,55050,0
2007-04-25,43.213,43.388,43.076,43.311,36824,0
2007-04-26,43.344,43.344,42.995,43.179,34680,0
2007-04-27,43.094,43.431,43.085,43.102,32886,0
2007-04-30,43.036,43.344,42.861,42.868,55183,0
2007-05-01,42.926,43.764,42.926,43.602,36913,0
2007-05-02,43.582,43.787,43.044,43.539,193977,0
2007-05-03,43.564,44.054,43.412,44.054,42185,0
2007-05-04,43.904,44.867,43.904,44.823,65826,0
2007-05-07,44.779,44.94,44.64,44.849,95861,0
2007-05-08,44.892,45.191,44.555,44.963,107128,0
2007-05-09,44.981,45.894,44.93,45.741,68499,0
2007-05-10,45.584,45.641,44.892,44.899,25793,0
2007-05-11,45.342,45.559,45.057,45.316,76227,0
2007-05-14,45.233,45.509,45.233,45.359,67893,0
2007-05-15,45.359,45.517,45.097,45.142,61214,0
2007-05-16,45.066,45.216,45.017,45.043,28722,0
2007-05-17,45.009,45.559,45,45.449,85493,0
2007-05-18,45.434,45.517,45.142,45.265,106716,0
2007-05-21,45.216,45.927,45.216,45.927,91613,0
2007-05-22,45.65,46.034,45.567,45.894,49797,0
2007-05-23,45.808,45.894,45.608,45.618,43841,0
2007-05-24,45.802,45.802,44.907,44.963,28911,0
2007-05-25,45.073,45.073,44.789,44.832,23104,0
2007-05-29,44.814,45.216,44.797,45,20712,0
2007-05-30,45.043,45.106,44.74,45.097,52700,0
2007-05-31,45.273,45.333,45.043,45.333,45304,0
2007-06-01,45.441,45.667,45.282,45.324,33917,0
2007-06-04,45.233,45.466,44.981,45.466,67170,0
2007-06-05,45.466,45.466,44.823,44.907,65948,0
2007-06-06,44.714,44.749,44.248,44.555,81430,0
2007-06-07,44.381,44.498,43.485,43.738,45516,0
2007-06-08,43.53,44.004,43.467,43.996,19460,0
2007-06-11,43.862,44.063,43.829,44.012,27331,0
2007-06-12,43.754,43.856,43.412,43.512,43540,0
2007-06-13,43.467,43.745,43.204,43.636,22015,0
2007-06-14,43.512,43.653,43.287,43.362,17676,0
2007-06-15,43.404,43.856,43.404,43.618,60238,0
2007-06-18,43.539,43.698,43.437,43.644,39030,0
2007-06-19,43.485,43.848,43.353,43.688,21208,0
2007-06-20,43.778,43.778,43.052,43.145,24255,0
2007-06-21,43.021,43.021,42.174,42.27,53391,0
2007-06-22,42.278,43.556,42.235,43.547,136708,0
2007-06-25,43.287,43.812,43.251,43.412,37561,0
2007-06-26,43.573,43.964,43.451,43.964,48424,0
2007-06-27,44.02,44.272,43.662,44.272,46779,0
2007-06-28,44.054,44.616,44.054,44.449,33898,0
2007-06-29,44.372,44.682,44.372,44.616,41702,0
2007-07-02,44.758,45.3,44.529,45.035,41700,0
2007-07-03,44.972,45.208,44.832,44.94,15668,0
2007-07-05,44.823,45.173,44.823,44.972,58765,0
2007-07-06,45.191,45.342,44.963,45.182,21079,0
2007-07-09,45.009,45.133,44.654,44.74,69207,0
2007-07-10,44.892,45.097,44.515,45.05,102314,0
2007-07-11,44.823,45.233,44.608,44.682,25761,0
2007-07-12,44.449,45.324,44.43,45.324,79545,0
2007-07-13,45.359,45.434,44.616,44.647,56781,0
2007-07-16,44.421,44.797,44.248,44.372,71703,0
2007-07-17,44.248,44.714,44.203,44.29,55562,0
2007-07-18,43.939,44.063,43.012,43.582,66124,0
2007-07-19,43.485,43.636,43.052,43.412,70771,0
2007-07-20,43.344,43.539,43.111,43.344,86904,0
2007-07-23,43.53,43.698,43.229,43.251,125809,0
2007-07-24,43.076,43.287,42.828,43.085,179807,0
2007-07-25,43.17,43.397,42.995,43.06,70725,0
2007-07-26,43.237,43.26,41.999,42.291,166417,0
2007-07-27,42.174,42.411,41.625,41.633,56394,0
2007-07-30,41.692,41.967,41.264,41.766,58893,0
2007-07-31,41.757,42.291,41.591,41.775,62851,0
2007-08-01,41.85,42.227,41.398,41.701,182550,0
2007-08-02,41.533,42.008,41.326,41.44,100971,0
2007-08-03,41.273,41.918,40.104,40.162,108103,0
2007-08-06,40.462,41.726,40.129,41.718,127457,0
2007-08-07,41.85,42.47,41.334,41.675,210854,0
2007-08-08,41.842,44.867,41.842,43.431,228141,0
2007-08-09,43.17,44.045,42.077,42.434,191366,0
2007-08-10,41.875,42.97,40.506,40.587,160865,0
2007-08-13,40.446,41.206,40.446,40.48,114724,0
2007-08-14,40.68,40.688,40.104,40.231,49538,0
2007-08-15,40.005,40.865,39.571,39.645,66036,0
2007-08-16,39.544,41.556,39.519,41.556,114757,0
2007-08-17,42.47,42.868,42.017,42.804,154999,0
2007-08-20,42.97,43.179,42.637,42.787,75292,0
2007-08-21,42.619,43.803,42.619,43.328,61313,0
2007-08-22,43.731,44.345,43.161,43.764,112551,0
2007-08-23,43.722,44.045,42.787,43.028,125342,0
2007-08-24,42.769,43.303,42.693,42.876,48758,0
2007-08-27,42.669,43.26,42.669,43.195,46829,0
2007-08-28,43.145,43.179,42.326,42.461,58990,0
2007-08-29,42.787,43.004,42.393,42.701,87123,0
2007-08-30,42.227,43.204,42.227,42.543,49316,0
2007-08-31,42.716,43.221,42.368,42.534,41997,0
2007-09-04,42.368,43.328,42.262,43.17,33395,0
2007-09-05,43.287,43.636,42.419,43.004,88096,0
2007-09-06,43.287,43.344,42.593,43.221,121462,0
2007-09-07,42.952,43.036,42.068,42.393,165774,0
2007-09-10,42.575,42.669,42.132,42.15,84417,0
2007-09-11,42.085,42.724,42.085,42.377,37378,0
2007-09-12,42.174,42.426,42.166,42.326,48222,0
2007-09-13,42.419,42.716,42.35,42.485,111683,0
2007-09-14,42.342,42.804,42.262,42.684,80531,0
2007-09-17,42.684,42.743,42.402,42.56,55798,0
2007-09-18,42.769,44.239,42.628,43.886,126436,0
2007-09-19,44.045,44.59,43.904,44.139,82942,0
2007-09-20,44.156,44.156,43.296,43.627,53239,0
2007-09-21,43.803,43.856,43.431,43.588,69021,0
2007-09-24,43.451,43.886,42.902,42.902,40899,0
2007-09-25,42.82,42.979,42.443,42.778,23130,0
2007-09-26,42.743,43.129,42.593,43.129,56829,0
2007-09-27,43.085,43.595,42.979,43.494,99515,0
2007-09-28,43.251,43.251,42.812,42.935,61996,0
2007-10-01,42.952,43.731,42.952,43.431,81599,0
2007-10-02,43.422,43.973,43.362,43.955,40476,0
2007-10-03,43.698,44.072,43.679,43.988,26195,0
2007-10-04,44.187,44.647,44.148,44.263,37849,0
2007-10-05,44.338,44.948,44.172,44.849,34429,0
2007-10-08,44.64,44.832,44.405,44.405,18132,0
2007-10-09,44.43,44.682,44.308,44.682,14339,0
2007-10-10,44.682,44.849,44.212,44.805,56130,0
2007-10-11,44.972,44.972,44.263,44.338,15201,0
2007-10-12,44.466,44.474,43.679,43.931,36801,0
2007-10-15,43.754,44.239,43.303,43.588,38236,0
2007-10-16,43.512,44.699,43.052,44.156,139755,0
2007-10-17,44.724,45.751,44.331,44.749,147043,0
2007-10-18,44.867,45.142,43.688,44.131,104293,0
2007-10-19,44.131,44.212,43.494,43.494,48491,0
2007-10-22,43.388,44.221,43.136,44.172,49849,0
2007-10-23,44.172,44.413,43.494,43.705,84442,0
2007-10-24,43.588,44.439,43.26,44.439,89357,0
2007-10-25,44.239,45.142,44.02,45.08,119491,0
2007-10-26,45.3,45.724,44.708,45.724,52747,0
2007-10-29,45.724,45.724,45.233,45.366,54984,0
2007-10-30,45.2,45.291,44.779,45.114,109008,0
2007-10-31,45.258,45.65,44.875,45.55,69693,0
2007-11-01,45.216,45.634,43.904,44.029,95248,0
2007-11-02,44.308,44.308,43.521,43.88,56547,0
2007-11-05,43.582,43.839,43.303,43.547,60972,0
2007-11-06,43.947,44.045,43.397,43.636,155362,0
2007-11-07,44.74,44.789,43.12,43.12,165116,0
2007-11-08,43.459,43.778,42.986,43.662,76532,0
2007-11-09,43.412,44.515,43.204,43.88,76204,0
2007-11-12,44.037,44.724,43.829,43.973,80748,0
2007-11-13,44.23,45.934,43.922,45.934,93788,0
2007-11-14,46.25,46.268,45.724,45.943,93191,0
2007-11-15,45.793,46.143,45.159,45.618,112917,0
2007-11-16,45.684,46.034,45.057,45.517,97049,0
2007-11-19,45.089,45.342,43.485,44.012,167389,0
2007-11-20,44.18,44.758,43.764,44.673,72850,0
2007-11-21,44.263,44.849,44.029,44.405,58987,0
2007-11-23,44.724,45.097,44.272,44.99,27066,0
2007-11-26,44.922,44.922,43.996,43.996,65203,0
2007-11-27,44.254,44.682,43.973,44.522,55757,0
2007-11-28,44.631,45.559,44.631,45.474,127099,0
2007-11-29,45.241,45.307,44.849,45.035,73238,0
2007-11-30,45.374,45.769,45.035,45.715,69943,0
2007-12-03,45.751,45.751,45.08,45.333,44701,0
2007-12-04,45.009,45.133,44.345,45.066,73651,0
2007-12-05,45.382,45.707,45.026,45.55,53148,0
2007-12-06,45.191,46.268,45.026,46.21,209000,0
2007-12-07,46.319,46.319,45.707,46.077,123059,0
2007-12-10,46.034,46.477,45.934,46.409,143164,0
2007-12-11,46.277,46.767,45.541,45.541,244034,0
2007-12-12,45.894,46.409,43.821,44.564,242882,0
2007-12-13,44.299,44.899,43.778,44.884,224675,0
2007-12-14,44.388,44.789,43.856,43.856,256209,0
2007-12-17,43.67,43.913,43.26,43.336,94291,0
2007-12-18,43.582,43.787,42.461,43.573,290109,0
2007-12-19,43.485,44.239,43.221,43.738,241211,0
2007-12-20,43.839,43.871,43.204,43.821,272564,0
2007-12-21,44.338,45.066,43.973,44.892,181584,0
2007-12-24,44.74,45.208,44.74,45,30963,0
2007-12-26,44.458,44.599,44.09,44.338,84220,0
2007-12-27,43.931,44.29,43.244,43.251,65464,0
2007-12-28,43.644,43.644,42.828,42.961,81127,0
2007-12-31,42.944,43.422,42.677,43.179,117938,0
2008-01-02,43.319,43.38,42.094,42.419,134335,0
2008-01-03,42.368,42.485,41.526,41.526,151767,0
2008-01-04,41.549,41.749,40.888,41.114,169674,0
2008-01-07,41.3,42.127,41.091,41.9,114265,0
2008-01-08,41.834,41.983,40.215,40.33,110811,0
2008-01-09,40.162,41.391,39.621,41.391,139771,0
2008-01-10,41.141,42.068,40.514,41.44,96001,0
2008-01-11,41.167,41.483,40.231,40.471,66115,0
2008-01-14,40.88,41.167,40.171,40.587,82732,0
2008-01-15,40.08,40.389,38.485,39.093,139467,0
2008-01-16,38.836,39.961,38.836,39.614,216598,0
2008-01-17,39.915,40.08,39.41,39.419,186595,0
2008-01-18,40.129,40.129,38.552,39.694,139433,0
2008-01-22,38.333,40.471,38.333,40.012,137024,0
2008-01-23,38.727,43.26,38.727,43.154,217894,0
2008-01-24,43.38,43.564,42.227,42.709,181216,0
2008-01-25,43.052,43.052,41.65,42.253,129757,0
2008-01-28,42.419,44.254,42.026,44.254,124782,0
2008-01-29,44.239,45.724,43.467,45.724,111804,0
2008-01-30,45.282,45.399,44.123,44.163,150500,0
2008-01-31,43.738,45.699,43.494,45.5,88417,0
2008-02-01,45.316,46.384,44.538,46.277,206838,0
2008-02-04,45.934,45.934,44.654,44.69,100058,0
2008-02-05,44.156,45.057,43.714,43.714,135653,0
2008-02-06,43.795,44.263,43.244,43.296,146148,0
2008-02-07,43.068,44.263,42.861,44.156,93092,0
2008-02-08,43.922,44.388,42.709,43.778,123242,0
2008-02-11,43.996,44.203,43.076,43.404,106205,0
2008-02-12,43.722,43.856,43.021,43.494,77770,0
2008-02-13,43.611,43.862,43.303,43.795,60975,0
2008-02-14,43.803,43.922,43.021,43.044,90570,0
2008-02-15,42.926,43.67,42.76,43.503,157870,0
2008-02-19,43.754,43.839,43.195,43.371,80851,0
2008-02-20,43.179,44.212,42.734,44.081,81708,0
2008-02-21,44.097,44.372,43.588,43.611,112746,0
2008-02-22,43.795,44.212,43.012,44.212,140001,0
2008-02-25,44.063,44.388,43.161,44.254,123992,0
2008-02-26,44.18,44.814,44.029,44.654,77685,0
2008-02-27,44.49,45.182,44.254,45.05,135410,0
2008-02-28,44.867,44.867,43.556,44.037,84250,0
2008-02-29,43.812,43.812,43.012,43.195,100825,0
2008-03-03,43.512,43.688,42.278,42.307,286246,0
2008-03-04,42.127,42.2,40.673,41.675,241362,0
2008-03-05,41.633,42.478,41.374,41.726,102953,0
2008-03-06,41.718,42.543,41.383,41.398,137831,0
2008-03-07,40.88,42.485,40.88,41.934,108267,0
2008-03-10,41.942,42.227,41.533,41.867,165904,0
2008-03-11,42.669,44.308,42.517,44.299,141342,0
2008-03-12,44.474,45.035,43.237,43.244,105330,0
2008-03-13,42.995,44.673,42.452,44.58,100042,0
2008-03-14,44.682,44.682,43.229,43.556,146438,0
2008-03-17,43.195,43.862,42.35,43.412,98014,0
2008-03-18,43.973,44.263,43.204,44.09,198591,0
2008-03-19,44.263,44.682,43.303,43.303,168396,0
2008-03-20,43.397,45.123,43.303,45.123,210852,0
2008-03-24,45.097,45.724,44.608,45.123,129500,0
2008-03-25,44.765,45.106,44.372,44.482,152514,0
2008-03-26,43.588,44.114,43.251,43.722,105407,0
2008-03-27,43.895,44.515,43.397,43.397,88200,0
2008-03-28,43.573,43.886,42.693,42.884,78359,0
2008-03-31,42.97,43.939,42.97,43.618,120710,0
2008-04-01,43.922,44.354,43.556,44.354,198799,0
2008-04-02,44.248,44.345,43.764,44.263,231098,0
2008-04-03,44.221,44.506,43.662,44.263,118525,0
2008-04-04,44.43,44.43,43.371,43.371,78615,0
2008-04-07,43.38,43.848,42.986,43.582,88714,0
2008-04-08,43.556,43.821,43.028,43.328,104172,0
2008-04-09,43.494,43.494,42.209,42.478,125429,0
2008-04-10,42.645,43.221,41.918,42.709,69806,0
2008-04-11,42.461,42.845,42.051,42.06,72498,0
2008-04-14,42.132,42.278,41.056,41.131,69712,0
2008-04-15,41.501,42.902,41.466,42.902,116633,0
2008-04-16,44.572,47.963,43.848,47.889,804464,0
2008-04-17,47.597,49.692,46.862,49.325,495465,0
2008-04-18,49.76,50.511,48.158,48.389,319536,0
2008-04-21,48.398,48.851,47.414,47.529,186801,0
2008-04-22,47.112,47.79,46.845,47.353,130412,0
2008-04-23,47.606,47.662,46.945,47.103,113827,0
2008-04-24,47.112,48.588,47.112,48.439,163598,0
2008-04-25,48.439,48.439,47.38,48.367,121453,0
2008-04-28,48.439,48.843,47.153,48.631,105938,0
2008-04-29,48.649,48.649,47.695,47.695,97708,0
2008-04-30,48.022,48.572,47.653,47.686,75003,0
2008-05-01,47.828,48.843,47.362,48.843,171774,0
2008-05-02,48.834,49.207,48.197,48.197,92539,0
2008-05-05,48.197,49.924,48.197,49.81,251974,0
2008-05-06,49.674,50.318,49.627,50.261,158192,0
2008-05-07,50.261,50.384,49.594,49.618,176076,0
2008-05-08,49.602,49.984,49.292,49.418,171683,0
2008-05-09,49.3,49.932,48.977,49,322836,0
2008-05-12,48.941,50.393,48.881,50.127,205935,0
2008-05-13,50.243,50.243,49.492,50.169,204595,0
2008-05-14,50.178,50.535,50.035,50.209,223453,0
2008-05-15,50.369,50.852,49.86,50.812,218316,0
2008-05-16,50.878,51.286,50.134,50.234,125040,0
2008-05-19,50.61,51.003,50.068,50.261,85789,0
2008-05-20,50.252,50.518,49.515,49.602,128881,0
2008-05-21,49.594,49.833,48.706,48.984,108390,0
2008-05-22,48.782,49.826,48.676,49.332,99976,0
2008-05-23,49.284,49.284,48.631,48.791,26781,0
2008-05-27,48.693,49.349,48.464,49.349,72282,0
2008-05-28,49.483,49.483,47.704,48.165,52969,0
2008-05-29,48.174,48.731,47.989,48.639,89127,0
2008-05-30,48.649,48.701,47.879,48.631,81552,0
2008-06-02,48.499,48.639,47.461,47.79,67597,0
2008-06-03,47.972,48.071,47.488,47.704,43878,0
2008-06-04,47.512,47.738,47.003,47.195,214879,0
2008-06-05,47.38,48.064,47.112,47.389,98775,0
2008-06-06,47.264,47.327,45.769,46.06,150420,0
2008-06-09,46.1,46.477,44.564,44.779,217341,0
2008-06-10,44.397,45.76,44.397,44.805,133602,0
2008-06-11,44.814,45.017,44.114,44.114,119962,0
2008-06-12,45.241,45.676,44.413,44.724,90839,0
2008-06-13,45.167,45.167,43.512,44.045,152973,0
2008-06-16,43.862,46.016,43.862,45.591,84409,0
2008-06-17,45.634,45.634,44.94,45.241,174043,0
2008-06-18,45.097,45.591,44.272,45.097,215295,0
2008-06-19,45.249,47.028,45.043,46.937,143048,0
2008-06-20,47.044,47.589,46.227,46.986,170568,0
2008-06-23,47.112,47.397,45.866,46.034,96481,0
2008-06-24,45.961,46.503,45.324,46.319,130989,0
2008-06-25,46.477,47.187,45.808,45.875,160836,0
2008-06-26,45.741,46.585,45.466,46.043,194747,0
2008-06-27,45.91,46.953,45.216,45.808,305802,0
2008-06-30,45.684,45.684,44.608,44.64,68723,0
2008-07-01,44.097,45.241,43.886,45.142,272600,0
2008-07-02,45.324,46.759,39.906,39.929,862191,0
2008-07-03,40.104,40.506,36.397,36.907,635333,0
2008-07-07,36.097,36.722,34.743,35.496,1218354,0
2008-07-08,35.729,38.419,35.496,38.184,460225,0
2008-07-09,37.885,37.885,36.63,36.873,439419,0
2008-07-10,36.63,37.667,36.205,36.889,302002,0
2008-07-11,36.781,37.457,35.543,36.738,273472,0
2008-07-14,37.015,37.015,35.629,36.079,516510,0
2008-07-15,35.938,36.573,34.911,35.779,526614,0
2008-07-16,36.062,38.451,34.743,38.435,563430,0
2008-07-17,38.552,40.847,38.233,38.836,466633,0
2008-07-18,38.627,38.669,37.006,37.223,463228,0
2008-07-21,36.747,36.747,35.911,36.454,475333,0
2008-07-22,34.617,36.122,32.896,35.779,834748,0
2008-07-23,35.911,37.073,33.658,35.496,865058,0
2008-07-24,35.77,36.122,33.925,33.991,475037,0
2008-07-25,33.824,33.824,31.91,32.997,1100459,0
2008-07-28,32.988,33.59,32.155,32.278,614014,0
2008-07-29,32.512,33.366,32.18,32.454,804662,0
2008-07-30,33.055,33.404,32.564,33.157,619670,0
2008-07-31,33.231,33.782,32.155,33.484,333839,0
2008-08-01,33.616,33.909,32.572,33.599,176495,0
2008-08-04,33.599,33.599,32.494,33.157,329750,0
2008-08-05,33.124,34.893,33.124,34.868,619691,0
2008-08-06,34.835,35.37,33.563,35.204,383111,0
2008-08-07,35.062,35.829,34.165,34.452,245020,0
2008-08-08,34.3,36.221,34.3,36.037,158214,0
2008-08-11,36.019,38.552,35.453,37.992,539760,0
2008-08-12,38.042,39.203,36.639,37.408,419458,0
2008-08-13,37.265,37.867,35.746,35.938,398761,0
2008-08-14,35.737,37.006,35.737,36.738,255024,0
2008-08-15,36.889,37.799,36.738,37.307,171002,0
2008-08-18,37.265,37.265,35.995,36.062,218581,0
2008-08-19,35.878,36.154,35.083,35.746,319294,0
2008-08-20,35.988,36.454,35.118,35.702,214710,0
2008-08-21,35.453,35.62,34.868,35.436,179750,0
2008-08-22,35.71,36.481,35.22,36.481,204240,0
2008-08-25,36.088,36.573,34.994,34.994,135306,0
2008-08-26,35.069,35.813,34.367,35.561,191717,0
2008-08-27,35.478,36.246,35.083,35.886,143916,0
2008-08-28,36.07,36.372,35.505,36.372,181869,0
2008-08-29,36.297,36.606,35.947,36.381,129966,0
2008-09-02,36.73,37.408,35.92,36.997,176133,0
2008-09-03,36.997,37.749,36.738,37.55,230427,0
2008-09-04,37.298,37.574,36.556,36.556,244321,0
2008-09-05,36.328,38.718,36.255,38.552,232319,0
2008-09-08,39.863,40.514,39.075,40.514,294737,0
2008-09-09,40.153,41.224,39.669,39.836,316706,0
2008-09-10,40.295,40.322,38.309,39.312,187295,0
2008-09-11,37.733,40.847,37.733,40.581,284676,0
2008-09-12,40.304,41.934,40.012,41.733,355377,0
2008-09-15,40.138,41.91,39.772,39.772,232873,0
2008-09-16,38.987,40.757,38.485,40.605,494041,0
2008-09-17,40.706,41.383,38.961,39.48,383453,0
2008-09-18,40.005,44.29,38.692,44.29,422108,0
2008-09-19,43.503,50.278,42.15,47.606,441411,0
2008-09-22,45.934,45.934,41.757,43.161,141940,0
2008-09-23,42.944,44.345,41.607,41.607,70515,0
2008-09-24,44.09,44.09,39.844,39.844,100406,0
2008-09-25,39.669,41.749,39.669,40.548,29236,0
2008-09-26,38.643,40.622,38.1,39.471,138611,0
2008-09-29,40.88,40.88,36.454,37.567,173637,0
2008-09-30,37.589,41.757,37.382,40.43,546471,0
2008-10-01,41.749,45.934,40.005,45.409,162543,0
2008-10-02,44.272,44.49,42.174,42.795,119689,0
2008-10-03,45.934,45.934,43.296,43.296,129354,0
2008-10-06,43.296,43.431,42.262,42.262,221085,0
2008-10-07,44.263,44.263,38.836,38.836,137080,0
2008-10-08,37.598,40.171,37.598,39.419,151545,0
2008-10-09,40.406,40.697,33.725,34.467,344686,0
2008-10-10,34.084,37.958,33.165,33.65,413668,0
2008-10-13,35.678,38.367,33.824,38.057,134847,0
2008-10-14,38.209,41.757,38.209,40.506,204468,0
2008-10-15,39.637,41.675,39.32,39.486,126067,0
2008-10-16,39.27,41.406,38.251,39.764,140487,0
2008-10-17,38.868,40.748,38.277,40.096,87375,0
2008-10-20,40.057,41.533,39.226,40.523,81776,0
2008-10-21,39.677,41.757,39.677,39.836,286693,0
2008-10-22,39.495,40.129,38.067,38.41,184457,0
2008-10-23,38.845,39.068,34.634,36.079,322000,0
2008-10-24,34.526,37.241,33.918,34.6,170527,0
2008-10-27,34.499,35.829,33.865,34.102,133244,0
2008-10-28,34.376,37.131,34.075,37.131,246442,0
2008-10-29,37.574,39.17,35.779,37.757,218106,0
2008-10-30,39.252,39.252,33.824,38.709,108279,0
2008-10-31,38.166,39.954,37.114,39.954,286597,0
2008-11-03,38.893,41.625,38.727,40.966,89035,0
2008-11-04,41.718,42.97,40.94,41.942,167758,0
2008-11-05,42.127,42.127,39.637,39.863,172832,0
2008-11-06,40.18,41.701,38.526,38.784,135910,0
2008-11-07,39.075,40.005,37.958,39.278,97712,0
2008-11-10,39.819,39.819,37.933,38.151,60048,0
2008-11-11,38.108,39.278,37.606,38.459,104295,0
2008-11-12,38.435,40.048,35.895,35.895,84288,0
2008-11-13,35.444,38.534,33.624,37.773,153153,0
2008-11-14,37.589,38.333,35.93,36.003,120821,0
2008-11-17,35.586,36.589,33.865,34.108,217913,0
2008-11-18,34.243,35.027,33.299,34.784,188000,0
2008-11-19,34.409,36.122,32.653,32.679,165442,0
2008-11-20,32.653,34.793,32.314,32.405,227152,0
2008-11-21,32.821,34.292,30.365,33.599,233467,0
2008-11-24,34.868,36.923,32.914,36.122,251057,0
2008-11-25,36.73,38.359,34.818,38.192,256636,0
2008-11-26,37.107,38.209,37.107,38.184,124582,0
2008-11-28,38.184,38.746,37.55,38.746,45694,0
2008-12-01,38.351,38.678,34.132,34.141,239449,0
2008-12-02,34.951,35.911,33.572,35.786,159442,0
2008-12-03,35.329,37.906,35.329,36.997,221924,0
2008-12-04,36.195,37.416,35.345,35.746,115005,0
2008-12-05,35.285,36.956,34.34,36.873,145194,0
2008-12-08,38.259,38.375,36.647,37.58,102998,0
2008-12-09,37.533,37.533,35.234,35.329,181487,0
2008-12-10,35.496,35.737,34.058,34.634,122497,0
2008-12-11,34.743,34.859,33.324,33.501,175886,0
2008-12-12,33.114,34.985,32.772,34.934,138848,0
2008-12-15,34.934,35.436,32.997,33.782,172317,0
2008-12-16,34.183,36.037,33.949,35.653,240829,0
2008-12-17,35.478,36.079,34.934,35.537,134477,0
2008-12-18,35.911,35.911,33.85,34.017,175526,0
2008-12-19,34.026,34.784,33.372,33.38,207676,0
2008-12-22,35.904,36.037,32.431,32.706,120839,0
2008-12-23,32.722,32.739,32.219,32.494,120626,0
2008-12-24,32.572,33.139,31.628,33.098,42660,0
2008-12-26,33.098,33.098,32.262,32.622,41324,0
2008-12-29,33.021,33.021,31.861,32.137,68518,0
2008-12-30,31.435,32.914,31.435,32.67,104779,0
2008-12-31,32.838,33.739,32.67,33.739,126267,0
2009-01-02,33.748,33.824,32.53,33.824,63531,0
2009-01-05,33.991,34.141,33.306,33.641,199796,0
2009-01-06,33.616,34.15,31.953,34.108,173570,0
2009-01-07,33.633,34.075,32.129,32.163,157074,0
2009-01-08,32.405,32.888,32.005,32.539,65846,0
2009-01-09,32.731,32.731,30.61,30.61,85581,0
2009-01-12,30.358,30.626,29.573,29.773,91750,0
2009-01-13,29.798,31.118,29.798,31.118,121610,0
2009-01-14,30.826,31.821,30.249,30.416,204399,0
2009-01-15,30.408,31.183,29.533,30.167,188330,0
2009-01-16,30.459,31.362,29.84,30.524,143289,0
2009-01-20,30.15,30.292,29.022,29.022,287343,0
2009-01-21,29.022,30.067,28.036,30,342266,0
2009-01-22,29.313,29.692,28.187,28.269,195371,0
2009-01-23,28.112,28.789,27.46,28.339,259979,0
2009-01-26,28.597,30.067,28.561,28.854,135970,0
2009-01-27,29.013,30.034,28.92,29.991,115846,0
2009-01-28,30.486,32.077,30.2,31.935,252283,0
2009-01-29,31.935,32.278,30.758,31.727,335556,0
2009-01-30,31.727,31.996,31.061,31.15,252873,0
2009-02-02,30.909,30.909,29.648,30.459,158826,0
2009-02-03,28.821,29.624,28.221,28.772,281796,0
2009-02-04,28.948,30.222,28.948,29.204,185114,0
2009-02-05,29.148,30.373,28.805,30.074,121250,0
2009-02-06,30.074,32.129,29.79,32.129,191652,0
2009-02-09,32.129,32.988,31.47,32.094,199428,0
2009-02-10,32.121,32.121,29.624,29.656,138997,0
2009-02-11,29.732,30.976,29.171,30.486,178873,0
2009-02-12,30.408,30.577,29.09,30.308,141644,0
2009-02-13,30.177,30.486,28.965,29.082,135485,0
2009-02-17,28.404,28.704,27.443,27.594,155777,0
2009-02-18,27.562,27.937,26.668,27.142,313972,0
2009-02-19,27.218,27.669,25.857,25.966,146121,0
2009-02-20,25.657,26.092,24.729,25.449,252197,0
2009-02-23,25.457,25.949,24.353,24.38,207102,0
2009-02-24,24.764,25.325,24.221,25.325,348165,0
2009-02-25,26.024,26.024,24.128,25.347,318326,0
2009-02-26,25.395,26.315,25.03,25.657,404346,0
2009-02-27,25.623,25.623,24.72,25.14,235356,0
2009-03-02,24.696,24.796,23.801,23.81,232668,0
2009-03-03,24.061,24.061,22.131,22.298,321152,0
2009-03-04,22.532,22.751,21.146,21.297,463722,0
2009-03-05,20.796,21.304,20.028,20.028,421284,0
2009-03-06,20.162,20.294,18.817,19.47,344784,0
2009-03-09,18.949,19.86,18.86,19.192,415931,0
2009-03-10,19.392,21.733,19.342,21.733,418716,0
2009-03-11,21.714,22.333,21.389,21.864,344160,0
2009-03-12,21.755,23.678,21.09,23.678,244889,0
2009-03-13,23.744,24.194,21.973,22.182,504877,0
2009-03-16,23.068,23.828,22.55,22.715,587243,0
2009-03-17,22.643,23.969,22.643,23.919,509835,0
2009-03-18,23.927,26.524,23.728,26.424,610267,0
2009-03-19,25.997,27.133,25.807,25.815,543744,0
2009-03-20,25.765,26.418,25.499,25.707,401441,0
2009-03-23,26.291,29.673,26.283,29.673,476169,0
2009-03-24,29.115,30.049,28.146,28.187,488289,0
2009-03-25,27.92,29.313,26.968,28.387,262270,0
2009-03-26,28.605,29.139,28.204,29.09,296202,0
2009-03-27,28.363,29.524,28.137,28.747,353963,0
2009-03-30,27.962,28.295,27.552,27.562,433832,0
2009-03-31,27.92,29.195,27.92,28.812,194862,0
2009-04-01,28.12,29.84,27.677,29.425,232918,0
2009-04-02,29.916,30.743,29.448,30.317,345707,0
2009-04-03,30.115,30.951,29.573,30.909,234488,0
2009-04-06,29.965,30.577,29.425,30.09,290878,0
2009-04-07,29.448,29.639,29.131,29.204,264310,0
2009-04-08,29.266,29.639,28.26,28.797,487162,0
2009-04-09,30.141,32.045,29.524,32.045,380254,0
2009-04-13,31.701,33.633,31.245,33.541,337631,0
2009-04-14,32.805,33.404,31.744,31.744,655293,0
2009-04-15,31.476,31.577,30.208,31.344,502239,0
2009-04-16,32.086,32.229,31.034,31.838,342157,0
2009-04-17,31.962,33.148,31.268,32.731,342269,0
2009-04-20,31.309,32.045,30.067,30.082,402883,0
2009-04-21,29.258,32.163,28.146,32.037,608634,0
2009-04-22,31.435,32.888,30.809,31.077,348582,0
2009-04-23,31.086,31.695,30.008,31.176,238008,0
2009-04-24,31.485,33.641,30.967,33.114,279692,0
2009-04-27,32.219,32.697,30.728,30.85,312287,0
2009-04-28,30.793,31.41,30.351,31.069,320340,0
2009-04-29,32.145,32.706,31.41,32.314,650559,0
2009-04-30,32.638,32.653,30.993,31.453,341628,0
2009-05-01,31.853,32.129,30.308,30.558,219330,0
2009-05-04,31.453,33.523,30.841,33.456,613615,0
2009-05-05,33.531,34.452,32.622,34.15,945850,0
2009-05-06,34.6,35.955,34.543,35.528,577482,0
2009-05-07,35.829,36.521,34.315,34.634,552280,0
2009-05-08,34.994,35.971,34.425,35.938,444248,0
2009-05-11,35.169,35.869,34.66,34.859,419943,0
2009-05-12,35.321,35.321,33.465,34.009,419006,0
2009-05-13,33.501,33.531,31.935,31.953,460318,0
2009-05-14,32.173,32.856,31.637,32.797,477834,0
2009-05-15,32.661,32.756,31.461,31.662,245571,0
2009-05-18,32.739,35.561,32.622,35.411,519429,0
2009-05-19,34.96,35.979,34.552,34.776,536994,0
2009-05-20,34.46,35.629,32.512,32.604,285170,0
2009-05-21,32.581,33.231,31.378,31.869,274171,0
2009-05-22,31.654,32.688,31.654,32.397,241882,0
2009-05-26,32.173,33.991,32.173,33.815,284674,0
2009-05-27,33.939,34.217,33.098,33.265,425918,0
2009-05-28,33.282,33.624,32.18,32.98,256364,0
2009-05-29,32.896,33.875,32.446,33.875,405487,0
2009-06-01,34.292,35.092,34.093,34.394,519094,0
2009-06-02,34.482,34.877,33.918,34.093,584650,0
2009-06-03,33.939,34.235,32.237,33.012,505666,0
2009-06-04,33.422,34.49,33.324,34.425,477959,0
2009-06-05,34.669,34.968,33.021,33.531,476986,0
2009-06-08,33.665,34.332,32.797,34.132,406992,0
2009-06-09,34.15,34.978,33.949,34.853,265640,0
2009-06-10,34.743,34.835,34.017,34.017,341901,0
2009-06-11,33.973,34.925,33.807,34.349,240172,0
2009-06-12,34.042,34.3,33.748,34.191,191571,0
2009-06-15,33.531,33.909,31.904,32.323,237861,0
2009-06-16,32.764,32.782,32.323,32.38,270710,0
2009-06-17,32.069,32.069,30.23,30.85,231680,0
2009-06-18,31.026,32.389,30.817,31.935,270801,0
2009-06-19,32.037,32.33,31.22,32.028,846606,0
2009-06-22,31.944,32.521,31.586,31.593,493213,0
2009-06-23,31.844,31.878,30.459,30.976,165455,0
2009-06-24,31.017,31.325,30.869,31.211,216908,0
2009-06-25,30.958,31.762,30.683,31.537,322820,0
2009-06-26,31.277,32.33,31.086,31.861,710852,0
2009-06-29,32.163,32.613,31.444,32.512,200510,0
2009-06-30,32.462,32.512,31.211,31.461,191685,0
2009-07-01,31.353,31.551,31.159,31.237,153132,0
2009-07-02,31.118,31.427,29.94,29.983,231741,0
2009-07-06,29.573,30.098,29.098,29.656,204325,0
2009-07-07,29.408,29.949,29.131,29.204,208040,0
2009-07-08,29.524,30.067,28.789,29.204,250858,0
2009-07-09,29.464,29.816,28.789,29.7,157513,0
2009-07-10,29.606,29.882,29.33,29.724,149495,0
2009-07-13,30.115,31.253,29.739,31.159,229589,0
2009-07-14,31.061,31.086,30.486,30.958,105920,0
2009-07-15,31.318,32.278,30.909,32.219,240221,0
2009-07-16,31.861,32.211,30.817,31.895,171210,0
2009-07-17,31.853,31.904,30.351,30.585,160419,0
2009-07-20,30.984,31.476,30.317,30.709,87422,0
2009-07-21,30.833,30.901,29.558,30.177,100427,0
2009-07-22,29.84,30.633,29.682,30.283,135872,0
2009-07-23,30.107,31.67,30.107,31.612,183985,0
2009-07-24,31.344,32.037,30.936,31.654,103140,0
2009-07-27,31.695,33.431,31.544,33.431,224389,0
2009-07-28,33.114,34.141,33.021,33.422,217405,0
2009-07-29,33.531,33.833,32.948,33.256,217045,0
2009-07-30,33.956,34.323,33.572,33.973,186031,0
2009-07-31,34.049,35.234,33.607,34.985,262783,0
2009-08-03,35.561,36.446,35.188,36.446,182820,0
2009-08-04,36.122,36.948,35.259,36.831,135902,0
2009-08-05,36.698,37.574,36.606,37.559,137946,0
2009-08-06,37.632,38.259,37.25,37.372,142840,0
2009-08-07,37.817,40.171,37.676,39.797,203360,0
2009-08-10,39.446,40.565,38.828,39.053,150724,0
2009-08-11,38.66,38.66,36.747,37.808,207464,0
2009-08-12,37.975,38.585,37.065,38.309,118067,0
2009-08-13,38.736,39.161,37.615,39.111,122854,0
2009-08-14,39.234,39.234,37.676,38.301,106714,0
2009-08-17,37.357,38.259,37.015,37.491,147237,0
2009-08-18,37.541,37.915,37.391,37.733,86323,0
2009-08-19,37.382,37.942,36.956,37.832,174820,0
2009-08-20,37.641,38.166,37.19,37.589,102669,0
2009-08-21,37.606,38.309,37.525,38.286,294077,0
2009-08-24,38.576,38.576,37.25,37.683,317132,0
2009-08-25,38.025,38.224,37.372,37.832,220415,0
2009-08-26,37.915,39.003,37.465,38.134,200993,0
2009-08-27,38.108,38.108,36.948,37.307,105512,0
2009-08-28,37.841,38.05,37.324,37.606,140146,0
2009-08-31,37.272,37.894,36.823,37.782,144185,0
2009-09-01,37.357,37.749,35.746,35.761,226793,0
2009-09-02,35.729,36.413,35.543,36.012,286646,0
2009-09-03,36.154,36.68,35.671,36.68,160658,0
2009-09-04,36.647,36.864,36.045,36.481,68860,0
2009-09-08,36.757,37.207,36.497,37.123,97623,0
2009-09-09,36.988,38.002,36.621,37.667,112002,0
2009-09-10,37.667,37.85,37.207,37.517,113125,0
2009-09-11,37.423,37.791,37.164,37.342,89801,0
2009-09-14,37.065,37.709,36.907,37.709,88378,0
2009-09-15,37.606,38.768,37.324,38.594,133087,0
2009-09-16,38.793,40.622,38.751,40.198,179584,0
2009-09-17,40.048,40.799,39.12,39.369,88527,0
2009-09-18,39.694,39.694,38.594,38.802,177336,0
2009-09-21,38.485,38.953,38.435,38.836,130501,0
2009-09-22,39.085,39.194,38.451,38.961,131765,0
2009-09-23,39.161,39.252,38.459,38.876,118187,0
2009-09-24,38.919,39.17,38.419,38.66,165913,0
2009-09-25,38.759,38.868,37.867,38.5,167517,0
2009-09-28,38.828,39.278,38.233,39.044,89212,0
2009-09-29,38.961,39.369,38.692,39.194,114581,0
2009-09-30,39.296,39.428,38.492,38.685,92491,0
2009-10-01,38.585,38.859,37.709,37.826,152721,0
2009-10-02,37.349,37.74,36.663,36.914,176221,0
2009-10-05,37.123,37.74,36.972,37.74,103681,0
2009-10-06,37.966,38.359,37.382,37.826,93688,0
2009-10-07,36.972,37.567,36.747,37.473,90638,0
2009-10-08,37.667,38.108,36.94,38.108,183149,0
2009-10-09,38.293,39.471,37.992,39.403,170317,0
2009-10-12,39.503,39.535,39.153,39.535,80957,0
2009-10-13,39.353,39.819,39.018,39.571,112517,0
2009-10-14,40.012,40.08,39.068,40.005,100915,0
2009-10-15,39.58,39.996,39.261,39.923,87590,0
2009-10-16,39.446,39.854,39.226,39.455,74598,0
2009-10-19,39.73,39.788,38.944,39.73,64648,0
2009-10-20,39.788,39.788,38.601,38.727,126307,0
2009-10-21,38.919,39.178,37.232,37.431,131286,0
2009-10-22,37.658,38.443,37.272,38.286,220019,0
2009-10-23,38.634,38.811,38.067,38.435,414560,0
2009-10-26,38.651,38.82,37.365,37.589,672288,0
2009-10-27,37.58,38.509,37.517,37.709,169255,0
2009-10-28,37.641,38.552,37.241,37.709,243595,0
2009-10-29,37.733,38.209,37.357,37.958,146687,0
2009-10-30,37.58,37.58,35.453,35.886,276851,0
2009-11-02,36.07,36.413,34.76,35.003,201403,0
2009-11-03,34.784,35.678,34.292,35.303,188495,0
2009-11-04,35.505,35.729,35.003,35.152,174585,0
2009-11-05,35.354,36.114,35.044,36.114,123808,0
2009-11-06,35.964,36.431,35.577,36.255,85950,0
2009-11-09,36.781,37.289,36.471,37.289,225727,0
2009-11-10,36.988,37.272,36.272,36.573,201122,0
2009-11-11,36.988,37.559,36.397,36.597,132289,0
2009-11-12,36.346,36.813,35.822,35.861,74638,0
2009-11-13,36.097,36.481,35.71,36.122,66801,0
2009-11-16,36.23,37.372,35.938,36.805,99048,0
2009-11-17,34.669,37.86,34.669,37.86,108878,0
2009-11-18,37.958,37.992,37.391,37.898,94909,0
2009-11-19,37.589,37.942,37.215,37.391,105106,0
2009-11-20,37.241,37.733,37.164,37.606,88056,0
2009-11-23,37.826,38.793,37.632,38.459,95109,0
2009-11-24,38.594,38.709,38.042,38.5,129865,0
2009-11-25,38.534,38.669,38.333,38.392,228598,0
2009-11-27,37.667,38.459,37.056,38.042,73966,0
2009-11-30,37.992,39.028,37.416,38.82,209567,0
2009-12-01,39.028,39.226,38.401,39.028,116933,0
2009-12-02,39.093,39.669,38.893,39.044,61641,0
2009-12-03,39.252,39.51,38.643,38.643,82625,0
2009-12-04,39.009,39.345,38.293,39.211,90924,0
2009-12-07,38.995,39.353,38.802,38.969,40136,0
2009-12-08,38.768,39.471,38.768,39.244,105685,0
2009-12-09,39.161,39.561,39.129,39.428,199043,0
2009-12-10,39.544,39.544,39.018,39.129,80158,0
2009-12-11,39.06,39.503,38.893,39.361,137090,0
2009-12-14,39.552,39.872,39.102,39.803,58979,0
2009-12-15,39.386,39.797,39.252,39.58,84164,0
2009-12-16,39.527,40.153,39.486,39.747,92900,0
2009-12-17,39.27,39.755,38.969,39.037,85843,0
2009-12-18,39.075,39.386,38.836,39.296,112959,0
2009-12-21,39.296,39.519,39.178,39.27,193679,0
2009-12-22,39.278,39.552,39.226,39.51,184218,0
2009-12-23,39.486,40.08,39.32,39.428,199037,0
2009-12-24,39.328,39.872,39.328,39.812,64115,0
2009-12-28,39.915,39.954,39.628,39.836,67390,0
2009-12-29,39.969,39.969,39.455,39.677,63293,0
2009-12-30,39.561,39.778,39.17,39.677,230391,0
2009-12-31,39.778,40.631,39.662,39.686,72976,0
2010-01-04,39.747,39.755,39.053,39.694,98337,0
2010-01-05,39.797,39.826,39.186,39.527,128484,0
2010-01-06,39.377,39.694,39.129,39.345,54792,0
2010-01-07,39.428,40.923,39.296,40.923,122349,0
2010-01-08,40.923,41.85,40.748,41.684,133533,0
2010-01-11,41.834,41.926,41.016,41.374,167912,0
2010-01-12,41.081,41.158,40.104,40.162,141247,0
2010-01-13,40.423,40.757,39.969,40.438,160168,0
2010-01-14,40.397,41.757,40.222,41.565,123124,0
2010-01-15,41.492,41.684,40.162,40.339,97453,0
2010-01-19,40.462,41.073,40.08,40.874,114870,0
2010-01-20,40.688,41.264,39.669,40.739,80438,0
2010-01-21,40.94,42.411,40.523,41.475,244745,0
2010-01-22,41.449,41.958,40.462,40.64,83986,0
2010-01-25,41.039,41.149,40.089,40.706,249900,0
2010-01-26,40.206,41.056,39.906,40.722,172512,0
2010-01-27,40.688,41.859,40.614,41.808,335737,0
2010-01-28,41.599,41.974,40.189,40.322,182504,0
2010-01-29,40.339,41.158,39.519,39.597,94770,0
2010-02-01,39.589,40.096,39.137,39.628,111763,0
2010-02-02,39.527,39.755,39.129,39.252,135336,0
2010-02-03,39.226,39.226,38.91,38.935,145837,0
2010-02-04,38.784,39.102,38.209,38.317,190907,0
2010-02-05,38.41,39.621,37.365,38.468,134763,0
2010-02-08,38.251,38.509,37.648,38.01,75696,0
2010-02-09,38.359,39.296,37.992,38.192,67573,0
2010-02-10,37.949,39.137,37.749,39.018,90517,0
2010-02-11,38.793,39.153,38.651,38.736,60823,0
2010-02-12,38.627,39.589,38.209,38.634,57045,0
2010-02-16,38.876,39.111,38.611,39.102,39083,0
2010-02-17,39.48,39.621,38.151,38.836,61791,0
2010-02-18,38.627,39.186,38.611,39.003,122751,0
2010-02-19,38.643,39.211,38.643,38.935,152659,0
2010-02-22,39.194,39.712,38.853,39.278,73895,0
2010-02-23,39.403,39.463,38.601,38.775,76715,0
2010-02-24,38.727,39.312,38.678,39.111,128528,0
2010-02-25,38.919,39.075,38.5,38.868,59640,0
2010-02-26,38.953,38.953,38.251,38.401,104486,0
2010-03-01,38.468,38.534,37.975,38.492,136732,0
2010-03-02,38.5,38.709,37.949,38.042,144538,0
2010-03-03,38.042,38.317,37.832,37.942,64798,0
2010-03-04,37.906,38.618,37.906,38.459,160011,0
2010-03-05,38.601,38.82,38.333,38.82,181191,0
2010-03-08,38.935,38.953,38.692,38.828,135075,0
2010-03-09,38.836,38.978,38.718,38.868,157739,0
2010-03-10,38.836,39.129,38.585,39.075,145337,0
2010-03-11,38.751,39.17,38.618,39.085,152843,0
2010-03-12,39.009,39.218,39.009,39.145,153600,0
2010-03-15,38.919,39.153,38.736,39.102,107097,0
2010-03-16,39.495,41.9,39.377,41.9,491188,0
2010-03-17,42.568,42.593,41.892,42.393,231091,0
2010-03-18,42.118,42.884,42.118,42.426,163388,0
2010-03-19,42.551,44.248,42.551,44.239,295479,0
2010-03-22,44.054,44.64,43.856,44.421,175098,0
2010-03-23,44.18,44.18,43.446,43.812,205865,0
2010-03-24,43.886,43.996,43.602,43.829,251595,0
2010-03-25,43.939,44.572,43.679,43.98,311736,0
2010-03-26,44.012,44.18,43.714,43.913,166355,0
2010-03-29,44.29,44.29,43.939,44.012,172413,0
2010-03-30,43.821,44.123,43.67,43.731,97694,0
2010-03-31,43.745,44.248,43.485,43.795,121192,0
2010-04-01,43.939,43.939,43.251,43.679,121888,0
2010-04-05,43.556,43.662,42.836,43.26,170068,0
2010-04-06,42.944,44.814,42.944,44.439,137103,0
2010-04-07,44.538,44.899,43.595,43.812,131469,0
2010-04-08,43.595,44.316,43.539,44.045,126895,0
2010-04-09,44.054,44.506,43.862,44.506,108549,0
2010-04-12,44.363,44.647,44.139,44.564,134612,0
2010-04-13,44.529,44.529,43.688,43.829,107287,0
2010-04-14,44.106,44.789,43.939,44.779,127370,0
2010-04-15,44.832,45.741,44.832,45.449,201750,0
2010-04-16,45.426,45.575,43.53,44.054,119462,0
2010-04-19,43.573,44.148,43.26,44.097,53724,0
2010-04-20,44.254,44.654,44.012,44.654,51375,0
2010-04-21,44.616,45.625,44.529,45.382,85523,0
2010-04-22,45.159,46.21,45.009,46.126,77694,0
2010-04-23,46.427,46.759,46.185,46.328,92417,0
2010-04-26,46.436,46.661,44.64,44.647,108640,0
2010-04-27,44.372,45.6,43.856,45.097,262079,0
2010-04-28,45.426,46.409,45.2,45.449,82195,0
2010-04-29,45.984,46.559,45.409,46.503,149802,0
2010-04-30,46.47,46.767,45.457,45.457,106895,0
2010-05-03,45.934,46.47,45.6,45.793,109526,0
2010-05-04,45.751,46.344,45.316,45.474,204750,0
2010-05-05,45.333,46.391,44.99,45.875,177925,0
2010-05-06,45.608,46.052,43.947,44.58,208492,0
2010-05-07,44.449,45.057,43.764,44.254,210592,0
2010-05-10,45.6,46.242,45.224,46.242,94717,0
2010-05-11,45.65,46.871,45.65,46.319,143202,0
2010-05-12,46.134,46.493,45.778,46.452,138102,0
2010-05-13,46.52,46.82,45.618,45.658,83349,0
2010-05-14,45.532,45.55,44.58,44.779,143629,0
2010-05-17,44.94,45.191,44.114,44.673,132471,0
2010-05-18,45.017,45.017,43.803,44.263,156082,0
2010-05-19,44.172,44.724,43.26,44.02,114066,0
2010-05-20,43.431,43.939,42.235,42.235,217652,0
2010-05-21,42.094,43.371,41.834,43.27,137266,0
2010-05-24,43.094,43.344,42.174,42.174,114590,0
2010-05-25,41.757,42.307,41.131,42.218,62755,0
2010-05-26,42.291,42.82,42.118,42.253,139319,0
2010-05-27,42.769,43.085,41.825,43.052,128487,0
2010-05-28,43.12,43.12,42.008,42.218,78233,0
2010-06-01,42.245,42.961,41.808,41.999,113374,0
2010-06-02,41.999,43.303,41.701,43.129,130605,0
2010-06-03,42.926,43.446,42.669,43.052,52947,0
2010-06-04,42.452,42.452,41.024,41.175,91699,0
2010-06-07,41.3,41.633,40.95,41.006,65971,0
2010-06-08,40.997,41.541,40.573,41.533,49279,0
2010-06-09,41.692,41.834,40.94,41.123,88411,0
2010-06-10,41.574,42.132,41.214,42.077,98968,0
2010-06-11,41.775,42.132,41.423,42.06,127554,0
2010-06-14,42.262,43.221,42.191,42.492,113725,0
2010-06-15,42.693,43.467,42.27,43.431,89654,0
2010-06-16,43.573,43.848,43.311,43.467,88002,0
2010-06-17,43.467,43.812,43.287,43.795,58546,0
2010-06-18,43.795,43.955,43.353,43.705,117865,0
2010-06-21,44.054,44.123,43.636,43.722,81529,0
2010-06-22,43.848,44.029,43.539,43.573,117506,0
2010-06-23,43.644,43.644,42.575,42.734,106161,0
2010-06-24,42.593,42.787,42.033,42.174,111093,0
2010-06-25,42.157,42.218,41.326,41.517,678650,0
2010-06-28,41.501,42.068,41.264,41.884,120914,0
2010-06-29,41.383,41.391,40.138,40.304,104533,0
2010-06-30,40.194,41.066,39.482,39.647,178777,0
2010-07-01,39.552,40.089,38.267,39.075,108120,0
2010-07-02,39.194,39.463,38.643,38.784,51596,0
2010-07-06,39.27,39.772,38.701,39.111,108623,0
2010-07-07,39.068,40.462,39.068,40.462,81441,0
2010-07-08,40.673,41.039,39.906,40.489,87735,0
2010-07-09,40.364,40.781,40.153,40.68,72519,0
2010-07-12,40.446,41.273,40.446,40.95,59364,0
2010-07-13,41.183,42.307,41.183,42.291,116719,0
2010-07-14,42.094,42.094,41.199,41.517,45222,0
2010-07-15,41.633,41.633,40.773,41.398,40072,0
2010-07-16,41.073,41.073,39.336,39.503,88594,0
2010-07-19,39.58,39.797,39.053,39.495,51711,0
2010-07-20,39.068,39.906,38.552,39.803,94606,0
2010-07-21,40.08,40.144,38.526,38.618,79490,0
2010-07-22,38.926,40.239,38.926,40.215,93362,0
2010-07-23,40.005,40.373,39.803,40.304,74291,0
2010-07-26,40.614,41.492,39.978,41.466,90411,0
2010-07-27,41.591,42.102,41.374,41.718,73531,0
2010-07-28,41.71,42.157,41.081,41.398,65522,0
2010-07-29,40.596,41.358,40.348,40.688,96687,0
2010-07-30,40.295,40.94,40.206,40.68,102103,0
2010-08-02,41.483,42.184,41.348,42.102,120091,0
2010-08-03,42.033,42.102,41.264,41.334,74082,0
2010-08-04,41.358,41.666,40.932,41.131,55832,0
2010-08-05,40.966,41.264,40.587,40.831,40725,0
2010-08-06,40.438,40.581,39.915,40.523,61526,0
2010-08-09,40.897,41.158,40.397,41.099,34119,0
2010-08-10,40.523,41.199,40.506,40.68,34068,0
2010-08-11,39.812,40.198,38.944,38.995,107633,0
2010-08-12,38.618,38.82,38.317,38.359,63686,0
2010-08-13,38.242,38.543,38.209,38.341,73761,0
2010-08-16,38.159,38.419,38.025,38.317,36255,0
2010-08-17,38.768,38.893,38.468,38.853,53137,0
2010-08-18,38.678,38.978,38.5,38.811,45273,0
2010-08-19,38.643,38.836,37.933,38.108,53268,0
2010-08-20,37.876,38.427,37.533,38.286,81138,0
2010-08-23,38.627,38.692,37.533,37.567,90976,0
2010-08-24,37.265,37.498,36.831,37.198,57302,0
2010-08-25,36.831,37.272,36.647,37.123,59329,0
2010-08-26,37.19,37.55,37.023,37.131,64442,0
2010-08-27,37.439,37.894,36.932,37.867,44508,0
2010-08-30,37.725,37.725,37.073,37.173,129714,0
2010-08-31,37.044,37.415,36.76,37.111,114589,0
2010-09-01,37.517,38.324,37.107,38.184,71404,0
2010-09-02,38.142,38.427,37.832,38.286,60481,0
2010-09-03,38.435,38.926,38.286,38.82,109834,0
2010-09-07,38.601,38.751,38.042,38.1,59898,0
2010-09-08,38.267,38.82,37.606,37.683,161949,0
2010-09-09,37.915,38.192,37.517,37.667,134063,0
2010-09-10,37.615,37.867,37.207,37.272,120907,0
2010-09-13,37.615,37.898,37.207,37.791,226114,0
2010-09-14,37.791,38.002,36.965,37.023,143360,0
2010-09-15,36.838,36.914,36.297,36.438,279886,0
2010-09-16,36.297,36.521,35.988,36.162,102586,0
2010-09-17,36.147,36.32,35.955,35.988,144915,0
2010-09-20,35.988,36.372,35.947,36.246,140030,0
2010-09-21,36.246,36.481,36.07,36.263,282451,0
2010-09-22,36.162,36.337,35.911,35.911,144619,0
2010-09-23,35.737,36.311,35.543,35.822,240498,0
2010-09-24,36.195,36.529,35.971,36.497,245228,0
2010-09-27,36.404,36.582,36.263,36.304,98966,0
2010-09-28,36.246,36.597,35.979,36.481,64860,0
2010-09-29,36.337,36.948,36.221,36.796,110761,0
2010-09-30,37.164,38.293,36.747,37.692,273720,0
2010-10-01,37.692,37.867,37.232,37.683,156323,0
2010-10-04,37.658,37.923,37.439,37.58,118503,0
2010-10-05,37.898,38.1,37.598,38.05,177615,0
2010-10-06,38.05,38.175,37.764,38.002,130313,0
2010-10-07,38.05,38.05,37.725,37.894,56571,0
2010-10-08,37.975,38.033,37.692,37.923,44765,0
2010-10-11,37.898,37.949,37.716,37.799,37839,0
2010-10-12,37.799,38.159,37.624,38.016,73722,0
2010-10-13,38.116,38.82,37.692,38.317,63217,0
2010-10-14,38.216,38.242,37.399,37.598,86562,0
2010-10-15,37.773,37.791,37.258,37.439,77638,0
2010-10-18,37.382,38.159,37.382,38.134,58169,0
2010-10-19,37.692,38.601,37.692,37.808,71817,0
2010-10-20,37.799,38.057,37.58,37.966,60024,0
2010-10-21,38.076,38.233,37.692,37.749,48453,0
2010-10-22,37.764,38.216,37.667,38.125,50092,0
2010-10-25,38.324,38.324,37.408,37.58,49574,0
2010-10-26,37.449,37.983,37.423,37.749,59762,0
2010-10-27,37.574,38.627,37.574,38.552,177466,0
2010-10-28,38.727,38.836,38.392,38.559,85193,0
2010-10-29,38.687,38.975,38.492,38.612,41738,0
2010-11-01,38.751,38.868,37.933,38.443,78662,0
2010-11-02,38.692,39.153,38.627,39.129,106936,0
2010-11-03,39.129,40.048,39.129,40.005,92746,0
2010-11-04,40.295,41.757,40.295,41.701,130888,0
2010-11-05,41.658,42.593,41.483,41.91,95987,0
2010-11-08,41.808,41.808,41.048,41.233,62359,0
2010-11-09,41.183,41.291,40.657,40.697,67618,0
2010-11-10,40.757,41.398,40.73,41.3,61193,0
2010-11-11,40.856,41.048,40.48,40.897,53649,0
2010-11-12,40.665,40.739,40.138,40.18,72089,0
2010-11-15,40.273,40.739,39.872,40.557,137404,0
2010-11-16,40.33,40.33,39.486,39.662,131058,0
2010-11-17,39.738,39.738,39.226,39.419,58716,0
2010-11-18,39.721,39.906,39.544,39.788,148323,0
2010-11-19,39.778,39.778,39.419,39.552,45736,0
2010-11-22,39.377,39.48,39.075,39.394,82224,0
2010-11-23,39.17,39.571,39.153,39.234,104984,0
2010-11-24,39.386,39.844,39.328,39.819,55145,0
2010-11-26,39.561,39.637,38.953,38.953,28209,0
2010-11-29,38.836,39.503,38.559,39.455,79621,0
2010-11-30,39.178,39.178,38.556,39.002,140062,0
2010-12-01,39.345,40.215,39.345,40.057,101674,0
2010-12-02,40.021,41.281,39.669,41.281,121248,0
2010-12-03,41.199,41.701,40.697,41.701,85848,0
2010-12-06,41.574,42.191,41.565,42.157,135216,0
2010-12-07,42.662,42.944,42.434,42.602,138810,0
2010-12-08,42.501,43.344,42.501,43.344,112590,0
2010-12-09,43.446,43.662,43.129,43.27,218914,0
2010-12-10,43.27,43.27,42.852,42.986,123757,0
2010-12-13,43.129,43.229,42.461,42.861,69449,0
2010-12-14,43.004,43.839,42.876,43.451,126266,0
2010-12-15,43.602,43.931,43.296,43.467,162401,0
2010-12-16,43.494,43.754,42.952,43.27,67574,0
2010-12-17,43.244,43.611,42.393,43.26,63986,0
2010-12-20,43.494,43.988,43.303,43.839,116352,0
2010-12-21,43.886,44.758,43.812,44.64,81875,0
2010-12-22,44.58,45.884,44.29,45.825,105055,0
2010-12-23,45.65,45.84,45.167,45.167,80898,0
2010-12-27,45.097,45.418,44.647,45.359,49001,0
2010-12-28,45.191,45.786,45.191,45.441,75745,0
2010-12-29,45.455,45.54,45.179,45.179,44335,0
2010-12-30,45.085,45.179,44.808,44.91,90230,0
2010-12-31,44.847,45.067,44.515,44.601,31777,0
2011-01-03,44.914,46.093,43.88,46,156374,0
2011-01-04,45.866,46.118,45.106,45.291,118903,0
2011-01-05,45.017,45.934,44.823,45.875,138164,0
2011-01-06,45.676,46.21,45.382,45.409,83767,0
2011-01-07,45.658,46.25,44.23,44.248,92881,0
2011-01-10,44.02,45.009,43.494,44.772,86176,0
2011-01-11,44.841,45.233,44.522,45.009,40046,0
2011-01-12,45.291,45.409,44.372,45.106,63223,0
2011-01-13,45.08,45.382,44.732,44.849,62504,0
2011-01-14,45.009,46.767,44.714,46.72,97020,0
2011-01-18,46.376,47.255,46.118,47.02,110517,0
2011-01-19,46.901,47.02,45.634,45.676,63225,0
2011-01-20,45.449,46.143,45.449,45.707,37724,0
2011-01-21,45.927,46.294,45.707,45.927,37967,0
2011-01-24,45.84,46.294,45.634,45.894,49471,0
2011-01-25,45.724,46.126,45.426,45.952,48376,0
2011-01-26,45.984,45.992,44.397,44.547,119439,0
2011-01-27,44.49,45.035,44.18,44.466,63800,0
2011-01-28,44.372,44.547,43.021,43.021,129762,0
2011-01-31,43.256,43.768,42.859,43.164,173022,0
2011-02-01,43.431,43.778,43.221,43.459,110553,0
2011-02-02,43.145,43.303,42.911,42.961,69393,0
2011-02-03,42.868,43.036,42.568,42.884,95136,0
2011-02-04,42.868,42.884,42.551,42.628,126411,0
2011-02-07,42.534,43.036,42.426,43.021,83248,0
2011-02-08,42.952,43.573,42.952,43.404,77814,0
2011-02-09,42.979,43.362,42.76,42.97,68797,0
2011-02-10,42.677,43.422,42.677,42.845,45818,0
2011-02-11,42.743,43.745,42.743,43.582,41616,0
2011-02-14,43.494,43.627,43.353,43.521,41025,0
2011-02-15,43.353,43.644,42.778,42.795,88395,0
2011-02-16,43.052,43.068,42.299,42.884,111949,0
2011-02-18,42.97,43.179,42.804,43.111,53532,0
2011-02-22,42.693,43.136,42.094,42.157,128003,0
2011-02-23,42.299,42.426,41.825,42.11,188390,0
2011-02-24,42.166,42.253,41.825,42.068,117203,0
2011-02-25,42.426,42.979,42.118,42.961,65894,0
2011-02-28,42.847,43.255,42.83,42.886,132470,0
2011-03-01,42.15,42.861,41.951,42.368,163968,0
2011-03-02,42.35,42.836,42.174,42.76,117441,0
2011-03-03,43.111,43.573,43.094,43.397,76370,0
2011-03-04,43.431,43.431,43.06,43.287,134567,0
2011-03-07,43.467,43.588,43.044,43.154,55667,0
2011-03-08,43.319,43.996,43.154,43.856,107244,0
2011-03-09,43.98,44.212,43.662,43.996,52208,0
2011-03-10,43.644,43.644,43.111,43.336,100883,0
2011-03-11,43.328,43.764,43.187,43.67,78316,0
2011-03-14,43.388,43.602,43.388,43.422,128244,0
2011-03-15,42.743,43.336,42.393,43.06,170443,0
2011-03-16,43.085,43.17,42.568,42.778,120405,0
2011-03-17,43.047,43.315,42.451,42.847,84328,0
2011-03-18,43.244,43.627,43.036,43.145,221289,0
2011-03-21,43.476,43.913,43.068,43.547,123235,0
2011-03-22,43.588,43.67,43.068,43.26,143917,0
2011-03-23,43.195,43.237,42.593,42.935,134947,0
2011-03-24,43.12,43.12,42.443,42.724,43150,0
2011-03-25,42.752,43.287,42.517,42.56,98360,0
2011-03-28,42.602,42.812,42.278,42.377,68747,0
2011-03-29,42.342,42.619,42.278,42.47,50010,0
2011-03-30,42.517,43.187,42.517,43.12,97686,0
2011-03-31,42.918,43.256,42.918,43.164,35519,0
2011-04-01,43.328,43.636,43.161,43.636,60501,0
2011-04-04,43.731,43.795,43.485,43.588,29872,0
2011-04-05,43.385,43.473,43.071,43.199,79460,0
2011-04-06,43.12,44.123,43.12,44.114,50773,0
2011-04-07,44.097,44.097,43.686,43.737,56176,0
2011-04-08,43.764,43.848,43.512,43.512,87159,0
2011-04-11,43.494,43.644,43.412,43.422,65345,0
2011-04-12,43.408,43.456,43.255,43.357,49807,0
2011-04-13,43.588,43.754,42.701,42.701,37077,0
2011-04-14,42.534,42.637,42.443,42.619,36229,0
2011-04-15,42.669,42.935,42.602,42.845,44147,0
2011-04-18,42.543,42.828,42.235,42.253,34325,0
2011-04-19,42.393,42.393,41.842,41.91,41661,0
2011-04-20,42.443,42.443,41.867,42.174,40450,0
2011-04-21,42.191,42.377,41.884,42.307,32575,0
2011-04-25,42.262,42.724,42.132,42.716,82385,0
2011-04-26,42.761,43.499,41.948,43.315,58857,0
2011-04-27,43.512,44.388,42.884,44.388,54949,0
2011-04-28,44.397,45.307,44.397,45.097,92803,0
2011-04-29,45.099,45.099,44.566,44.913,71779,0
2011-05-02,45.097,45.265,44.892,45.2,126181,0
2011-05-03,45.205,45.531,45.062,45.389,50730,0
2011-05-04,45.279,45.279,44.791,44.986,51550,0
2011-05-05,44.676,44.935,44.317,44.476,27627,0
2011-05-06,45.077,45.077,44.291,44.356,20498,0
2011-05-09,44.459,44.459,44.163,44.273,40177,0
2011-05-10,44.406,44.968,44.406,44.968,24925,0
2011-05-11,44.926,44.951,44.415,44.567,21196,0
2011-05-12,42.92,45.205,42.92,45.112,31801,0
2011-05-13,45.179,45.205,44.309,44.423,27089,0
2011-05-16,44.02,44.743,43.93,44.583,54787,0
2011-05-17,44.5,44.926,44.231,44.853,52100,0
2011-05-18,44.926,45.004,44.574,44.836,35091,0
2011-05-19,44.903,45.047,44.583,44.693,74660,0
2011-05-20,44.735,44.818,44.309,44.346,82479,0
2011-05-23,44.003,44.231,43.418,43.434,47395,0
2011-05-24,43.744,43.77,43.306,43.744,40106,0
2011-05-25,43.837,44.097,43.482,43.911,74220,0
2011-05-26,43.879,43.954,43.599,43.93,80043,0
2011-05-27,44.012,44.172,43.954,44.029,34316,0
2011-05-31,44.343,44.58,44.013,44.497,92503,0
2011-06-01,44.468,44.484,43.861,43.885,279444,0
2011-06-02,43.987,44.325,43.762,44.097,118640,0
2011-06-03,43.777,43.972,43.659,43.777,106947,0
2011-06-06,43.65,43.659,43.124,43.367,195672,0
2011-06-07,43.579,43.641,43.079,43.165,74973,0
2011-06-08,43.024,43.165,42.655,42.726,130457,0
2011-06-09,42.946,43.299,42.576,43.248,98508,0
2011-06-10,43.19,43.299,42.61,42.92,119750,0
2011-06-13,43.024,43.291,42.678,43.19,44442,0
2011-06-14,43.508,43.854,43.283,43.527,57286,0
2011-06-15,43.264,43.464,43.024,43.208,98788,0
2011-06-16,43.214,43.786,43.12,43.737,54194,0
2011-06-17,44.097,44.441,43.752,43.793,85191,0
2011-06-20,43.911,44.702,43.885,44.583,89604,0
2011-06-21,44.752,45.085,44.557,45.055,66227,0
2011-06-22,45.039,45.155,44.517,44.54,100475,0
2011-06-23,44.476,44.476,43.544,43.801,118834,0
2011-06-24,43.854,43.902,43.518,43.633,170863,0
2011-06-27,43.65,44.398,43.553,44.338,76550,0
2011-06-28,44.491,44.871,44.254,44.791,60531,0
2011-06-29,45.014,45.465,44.667,45.397,85883,0
2011-06-30,45.567,45.976,45.212,45.976,101075,0
2011-07-01,45.84,46.842,45.84,46.782,87662,0
2011-07-05,46.784,46.784,46.117,46.439,68341,0
2011-07-06,46.447,46.598,45.924,46.598,80691,0
2011-07-07,46.507,47.012,46.507,46.887,50433,0
2011-07-08,46.481,46.616,46.099,46.465,87319,0
2011-07-11,46.34,46.363,45.848,46.044,79371,0
2011-07-12,46.117,46.765,45.931,46.168,75214,0
2011-07-13,46.355,46.748,46.153,46.355,40689,0
2011-07-14,46.523,46.699,45.397,45.567,73311,0
2011-07-15,45.724,45.848,45.014,45.239,67076,0
2011-07-18,45.155,45.188,44.332,44.693,46023,0
2011-07-19,44.934,45.551,44.647,45.442,52378,0
2011-07-20,45.583,46.079,45.439,45.715,44992,0
2011-07-21,45.952,46.555,45.952,46.546,56587,0
2011-07-22,46.447,46.465,45.764,46.286,56871,0
2011-07-25,46.035,46.403,45.49,46.195,88181,0
2011-07-26,46.312,46.312,45.585,45.764,67306,0
2011-07-27,45.935,45.935,44.693,44.783,127045,0
2011-07-28,45.881,45.881,45.147,45.306,65129,0
2011-07-29,45.398,46,44.838,45.711,97535,0
2011-08-01,46.145,46.145,45.022,45.322,95508,0
2011-08-02,45.391,45.391,44.683,44.683,168017,0
2011-08-03,44.807,44.894,43.848,44.36,179467,0
2011-08-04,44.099,44.244,42.36,42.412,154961,0
2011-08-05,42.817,42.817,41.306,41.566,90796,0
2011-08-08,40.495,41.323,37.758,37.765,307658,0
2011-08-09,38.906,40.064,37.227,39.969,213671,0
2011-08-10,39.109,39.119,37.04,37.151,296317,0
2011-08-11,37.47,39.861,37.151,39.474,229945,0
2011-08-12,39.81,40.352,38.19,38.409,166296,0
2011-08-15,43.441,44.7,39.548,40.451,180557,0
2011-08-16,39.995,40.898,39.042,39.682,191763,0
2011-08-17,39.801,40.442,39.601,39.936,135039,0
2011-08-18,38.543,38.84,37.261,37.683,207583,0
2011-08-19,37.657,38.045,37.143,37.174,172538,0
2011-08-22,37.935,38.889,37.151,37.244,88375,0
2011-08-23,37.414,38.993,36.957,38.975,144727,0
2011-08-24,38.815,40.62,38.815,40.495,253447,0
2011-08-25,41.11,41.913,39.152,39.521,120215,0
2011-08-26,40.368,40.52,38.586,40.368,100652,0
2011-08-29,40.485,41.845,40.377,41.811,96916,0
2011-08-30,41.34,41.803,40.831,41.34,98102,0
2011-08-31,41.5,41.77,41.133,41.541,130193,0
2011-09-01,41.626,41.72,39.969,40.081,128034,0
2011-09-02,39.147,40.011,38.483,38.483,156463,0
2011-09-06,37.253,38.966,37.244,38.748,177638,0
2011-09-07,39.362,40.875,39.203,40.806,124854,0
2011-09-08,40.511,40.773,39.709,39.785,194619,0
2011-09-09,39.87,39.87,38.687,38.941,478929,0
2011-09-12,38.451,39.977,38.163,39.921,117210,0
2011-09-13,39.914,41.288,39.761,40.308,119478,0
2011-09-14,40.554,41.042,40.039,40.722,191487,0
2011-09-15,40.951,41.414,40.562,41.389,151291,0
2011-09-16,41.422,41.777,40.857,41.549,112427,0
2011-09-19,40.275,41.009,40.057,40.097,93506,0
2011-09-20,40.139,40.537,39.81,39.87,71471,0
2011-09-21,39.744,39.953,38.163,38.332,208449,0
2011-09-22,37.218,37.861,36.998,37.597,208817,0
2011-09-23,37.657,38.34,37.311,38.315,132897,0
2011-09-26,38.586,39.412,38.257,39.337,186641,0
2011-09-27,40.105,40.638,39.632,39.905,118413,0
2011-09-28,39.961,40.36,38.672,38.721,115903,0
2011-09-29,39.936,40.527,39.482,40.527,179920,0
2011-09-30,40.195,40.459,39.544,39.589,144441,0
2011-10-03,39.305,40.105,38.56,38.619,170338,0
2011-10-04,38.198,40.504,38.054,40.393,403084,0
2011-10-05,40.164,40.98,39.615,40.786,133986,0
2011-10-06,40.623,41.209,39.816,41.151,163005,0
2011-10-07,41.042,41.297,38.857,39.025,135752,0
2011-10-10,39.843,40.875,39.538,40.773,200344,0
2011-10-11,40.419,41.457,40.145,41.332,148590,0
2011-10-12,41.583,42.859,41.363,42.148,98586,0
2011-10-13,41.913,42.445,40.629,40.898,97032,0
2011-10-14,41.389,42.039,40.427,40.925,155476,0
2011-10-17,40.52,40.848,39.44,39.584,75927,0
2011-10-18,40.594,42.226,39.928,41.803,117319,0
2011-10-19,41.659,42.139,40.992,41.457,159937,0
2011-10-20,41.162,41.947,40.831,41.492,153404,0
2011-10-21,41.43,42.111,41.177,42.086,482952,0
2011-10-24,41.888,43.035,41.591,43.02,97676,0
2011-10-25,42.648,42.648,40.989,41.024,79164,0
2011-10-26,42.326,42.774,41.171,41.686,202943,0
2011-10-27,43.06,44.369,42.959,44.056,175535,0
2011-10-28,44.61,45.313,44.116,44.515,148477,0
2011-10-31,43.289,44.791,43.289,44.095,156485,0
2011-11-01,41.778,43.256,41.696,42.213,458865,0
2011-11-02,43.028,44.259,41.686,44.108,136286,0
2011-11-03,44.591,45.153,43.531,45.082,105823,0
2011-11-04,44.703,44.703,43.583,44.321,84264,0
2011-11-07,44.159,45.671,44.159,45.585,117548,0
2011-11-08,45.864,46.121,45.331,46.121,123426,0
2011-11-09,44.93,45.17,43.809,43.972,170982,0
2011-11-10,44.403,45.212,44.378,44.89,131749,0
2011-11-11,45.457,45.719,45.135,45.627,104977,0
2011-11-14,45.492,45.653,45.036,45.5,170384,0
2011-11-15,45.186,45.976,44.954,45.79,115888,0
2011-11-16,45.357,46.062,45.099,45.203,152675,0
2011-11-17,45.027,45.729,44.667,44.793,110489,0
2011-11-18,44.981,45.389,44.719,45.117,75434,0
2011-11-21,44.762,44.762,43.809,44.116,88600,0
2011-11-22,43.845,44.305,43.742,44.083,127424,0
2011-11-23,43.583,44.89,43.583,43.734,230882,0
2011-11-25,43.7,44.296,43.574,43.885,67830,0
2011-11-28,45.162,45.162,44.159,44.864,95255,0
2011-11-29,45.278,45.278,44.328,44.465,73342,0
2011-11-30,45.82,46.671,45.26,46.594,228728,0
2011-12-01,46.29,46.461,45.662,46.062,135818,0
2011-12-02,46.477,47.148,45.992,46.399,100910,0
2011-12-05,46.827,47.173,46.399,46.808,201273,0
2011-12-06,46.553,46.717,46.014,46.504,92526,0
2011-12-07,46.512,46.877,45.627,46.715,62352,0
2011-12-08,46.408,46.638,45.846,45.952,113227,0
2011-12-09,46.399,47.547,46.399,47.217,97383,0
2011-12-12,46.808,47.088,45.952,46.29,87549,0
2011-12-13,46.682,46.909,45.398,45.671,100950,0
2011-12-14,45.203,46.111,45.203,45.577,80670,0
2011-12-15,45.952,46.733,45.892,46.408,88882,0
2011-12-16,46.587,47.675,46.587,46.98,219687,0
2011-12-19,46.945,47.106,45.492,45.83,102878,0
2011-12-20,46.399,47.046,46.351,46.733,145389,0
2011-12-21,46.698,46.909,46.255,46.843,104984,0
2011-12-22,46.98,47.972,46.98,47.531,153849,0
2011-12-23,47.591,47.787,47.098,47.413,35979,0
2011-12-27,47.388,47.878,47.284,47.462,48390,0
2011-12-28,47.834,47.834,46.215,46.579,114200,0
2011-12-29,46.773,47.428,46.274,47.26,118748,0
2011-12-30,46.843,47.114,46.521,46.663,86145,0
2012-01-03,47.284,47.878,46.987,47.173,67257,0
2012-01-04,46.561,47.396,46.427,47.191,80469,0
2012-01-05,47.064,48.582,46.851,48.544,142949,0
2012-01-06,48.032,48.559,47.649,48.202,138613,0
2012-01-09,47.947,49.238,47.852,49.193,94633,0
2012-01-10,49.418,50.622,49.221,50.156,240127,0
2012-01-11,49.828,50.171,49.299,49.775,191277,0
2012-01-12,49.794,50.01,49.275,49.974,139602,0
2012-01-13,49.46,50.276,49.103,49.916,124059,0
2012-01-17,50.119,50.119,49.324,49.511,139980,0
2012-01-18,49.203,49.443,48.849,49.436,115873,0
2012-01-19,49.466,49.724,48.984,49.653,64096,0
2012-01-20,49.535,50.078,48.941,49.799,105927,0
2012-01-23,49.543,50.078,49.282,49.355,71414,0
2012-01-24,49.007,49.274,48.769,48.949,95578,0
2012-01-25,48.832,49.307,48.735,48.923,51521,0
2012-01-26,49.408,49.408,47.046,47.699,115242,0
2012-01-27,47.59,48.084,47.468,47.761,98221,0
2012-01-30,47.182,47.744,47.182,47.717,44427,0
2012-01-31,47.979,47.979,46.92,47.314,111905,0
2012-02-01,46.351,46.494,45.082,45.269,335389,0
2012-02-02,45.339,45.653,44.667,45.533,137482,0
2012-02-03,45.795,46.229,45.521,46.229,166043,0
2012-02-06,45.888,46.244,45.358,45.597,114773,0
2012-02-07,45.264,45.733,45.017,45.067,111588,0
2012-02-08,44.999,45.469,44.809,45.341,146027,0
2012-02-09,45.333,45.427,44.962,45.341,73274,0
2012-02-10,45.298,45.341,44.767,45.067,116713,0
2012-02-13,45.392,45.419,45.067,45.341,103290,0
2012-02-14,45.239,45.255,44.535,44.929,266221,0
2012-02-15,44.99,45.27,44.647,45.026,160641,0
2012-02-16,44.99,46.127,44.783,46.068,139151,0
2012-02-17,46.254,46.272,45.804,46.119,100442,0
2012-02-21,46.289,46.334,45.706,46.244,96768,0
2012-02-22,45.923,46.16,45.099,45.109,92069,0
2012-02-23,45.298,46.169,44.881,46.16,114311,0
2012-02-24,46.109,46.127,45.639,46.006,117389,0
2012-02-27,45.834,46.444,45.477,46.244,60174,0
2012-02-28,46.351,46.351,45.589,45.751,133386,0
2012-02-29,45.982,46.361,45.779,45.889,85477,0
2012-03-01,45.888,46.366,45.631,46.153,145952,0
2012-03-02,45.795,46.213,45.485,45.606,94823,0
2012-03-05,45.41,45.923,45.323,45.786,74404,0
2012-03-06,45.41,45.41,44.912,45.044,125485,0
2012-03-07,45.366,45.905,44.99,45.683,56989,0
2012-03-08,45.87,46.205,45.648,46.135,58395,0
2012-03-09,46.014,47.058,46.014,46.912,37354,0
2012-03-12,46.921,46.965,46.263,46.341,95215,0
2012-03-13,46.838,47.699,46.58,47.664,128964,0
2012-03-14,47.42,47.998,46.965,47.511,83560,0
2012-03-15,47.631,48.46,47.11,48.383,133689,0
2012-03-16,48.443,49.582,48.247,48.957,106955,0
2012-03-19,48.957,49.419,48.316,49.068,52898,0
2012-03-20,48.694,48.983,48.383,48.694,27030,0
2012-03-21,48.741,49.032,48.298,48.802,32245,0
2012-03-22,48.247,48.401,47.639,48.051,58391,0
2012-03-23,48.015,48.495,47.452,48.477,42328,0
2012-03-26,48.28,49.248,48.18,49.193,63098,0
2012-03-27,48.93,49.015,48.316,48.334,84580,0
2012-03-28,48.222,48.83,48.136,48.392,56954,0
2012-03-29,48.051,48.324,47.376,48.084,91351,0
2012-03-30,48.075,48.36,47.803,48.109,45628,0
2012-04-02,47.923,48.383,47.734,48.195,82570,0
2012-04-03,48.375,48.486,47.529,47.932,98304,0
2012-04-04,48.203,48.203,46.818,47.223,70578,0
2012-04-05,47.196,47.213,46.827,46.938,30667,0
2012-04-09,46.229,46.649,46.085,46.374,56062,0
2012-04-10,46.119,46.382,45.503,45.597,47823,0
2012-04-11,46.254,46.452,45.427,46.351,90119,0
2012-04-12,46.205,46.981,46.205,46.903,131840,0
2012-04-13,46.674,46.717,45.631,45.674,70010,0
2012-04-16,45.779,46.324,45.666,46.254,104408,0
2012-04-17,46.431,47.404,46.431,47.282,79007,0
2012-04-18,46.991,47.119,46.281,46.334,142679,0
2012-04-19,46.47,46.775,45.597,46.119,245890,0
2012-04-20,46.198,46.929,46.087,46.748,71315,0
2012-04-23,46.307,46.374,45.724,45.94,90697,0
2012-04-24,48.703,48.703,46.888,47.426,219524,0
2012-04-25,47.869,48.262,47.529,48.18,130566,0
2012-04-26,48.247,49.248,48.067,48.905,157737,0
2012-04-27,48.833,49.518,48.613,49.354,107190,0
2012-04-30,49.41,49.41,48.334,48.749,82479,0
2012-05-01,48.726,49.544,48.669,48.987,84160,0
2012-05-02,48.708,49.349,48.205,49.103,49380,0
2012-05-03,49.134,49.427,48.711,49.053,124434,0
2012-05-04,48.726,49.337,48.416,48.85,109269,0
2012-05-07,48.769,49.562,48.769,49.417,92257,0
2012-05-08,49.218,49.536,48.916,49.39,141861,0
2012-05-09,49.044,49.244,48.443,48.996,120869,0
2012-05-10,49.244,49.813,49.244,49.718,94439,0
2012-05-11,49.443,50.131,48.041,49.337,111093,0
2012-05-14,49.018,49.263,48.469,48.687,65819,0
2012-05-15,48.925,49.236,48.542,48.735,54156,0
2012-05-16,48.856,49.141,48.288,48.375,65890,0
2012-05-17,48.542,48.726,47.952,48.022,72350,0
2012-05-18,47.97,48.443,47.668,47.792,67531,0
2012-05-21,48.098,48.343,47.651,48.057,67504,0
2012-05-22,48.246,48.943,47.839,48.496,71578,0
2012-05-23,48.298,48.359,47.514,48.269,70374,0
2012-05-24,48.252,48.952,47.961,48.934,62653,0
2012-05-25,48.76,48.908,48.408,48.632,36278,0
2012-05-29,49.209,49.209,48.486,48.916,74019,0
2012-05-30,48.134,48.742,48.041,48.082,95933,0
2012-05-31,48.185,48.269,46.887,47.97,143493,0
2012-06-01,46.938,47.015,46.102,46.155,100324,0
2012-06-04,46.231,46.231,45.733,46.111,93967,0
2012-06-05,45.991,46.584,45.706,46.31,133015,0
2012-06-06,46.491,46.732,46.111,46.628,81546,0
2012-06-07,46.99,47.368,46.62,46.809,38245,0
2012-06-08,46.8,47.593,46.386,47.404,31916,0
2012-06-11,47.703,48.221,46.655,46.681,51289,0
2012-06-12,46.782,47.35,46.62,47.232,32886,0
2012-06-13,46.894,47.912,46.887,47.049,48379,0
2012-06-14,47.119,47.341,46.681,47.257,46965,0
2012-06-15,47.068,47.928,46.818,47.783,297585,0
2012-06-18,47.635,48.368,47.602,48.124,42216,0
2012-06-19,48.212,49.036,47.884,48.779,42178,0
2012-06-20,48.679,49.01,48.306,48.891,40053,0
2012-06-21,48.805,49.044,48.124,48.185,71200,0
2012-06-22,48.588,49.263,48.306,48.971,84414,0
2012-06-25,48.315,48.392,47.651,47.792,76269,0
2012-06-26,47.642,48.549,47.642,48.107,36878,0
2012-06-27,48.203,49.288,47.875,49.28,30052,0
2012-06-28,48.979,49.272,48.375,49.226,43276,0
2012-06-29,49.993,50.328,49.571,50.078,62089,0
2012-07-02,50.293,50.835,49.907,50.414,31368,0
2012-07-03,50.319,50.414,49.582,50.192,55479,0
2012-07-05,50.241,50.346,49.753,50.085,64815,0
2012-07-06,49.709,50.214,49.681,49.856,42760,0
2012-07-09,49.785,49.914,49.236,49.443,34349,0
2012-07-10,49.753,49.882,49.272,49.527,65941,0
2012-07-11,49.337,49.691,49.116,49.553,41411,0
2012-07-12,49.263,49.761,49.099,49.632,36302,0
2012-07-13,49.907,50.766,49.691,50.766,37911,0
2012-07-16,50.56,50.697,49.813,50.346,23012,0
2012-07-17,50.524,51.119,50.131,50.697,31826,0
2012-07-18,50.516,50.955,50.355,50.397,36199,0
2012-07-19,50.011,50.198,49.607,49.761,35348,0
2012-07-20,49.443,49.681,49.182,49.354,45378,0
2012-07-23,48.613,49.33,48.588,49.125,39838,0
2012-07-24,48.908,49.244,48.549,48.899,30545,0
2012-07-25,49.218,49.263,48.735,48.865,33382,0
2012-07-26,48.623,49.134,48.246,48.542,53137,0
2012-07-27,48.726,49.939,48.555,49.641,22893,0
2012-07-30,49.527,49.882,48.742,48.805,31422,0
2012-07-31,48.841,49.562,48.581,48.606,73188,0
2012-08-01,49.655,49.655,47.815,47.979,145891,0
2012-08-02,47.996,48.742,47.496,48.613,103388,0
2012-08-03,49.427,50.346,49.072,50.346,134668,0
2012-08-06,50.337,50.639,50.251,50.423,67573,0
2012-08-07,50.656,51.626,50.371,50.697,86941,0
2012-08-08,50.612,50.775,50.095,50.371,36376,0
2012-08-09,50.371,50.45,49.527,49.846,39145,0
2012-08-10,49.939,49.939,49.072,49.443,68254,0
2012-08-13,49.399,50.156,49.399,49.907,60445,0
2012-08-14,50.337,50.337,49.993,50.068,35329,0
2012-08-15,50.036,50.417,49.93,50.157,39399,0
2012-08-16,49.93,50.389,49.913,50.139,30350,0
2012-08-17,50.321,50.444,49.811,50.38,14929,0
2012-08-20,50.38,50.702,50.38,50.652,27568,0
2012-08-21,50.848,51.307,50.279,50.389,42366,0
2012-08-22,50.199,50.572,49.732,49.854,27481,0
2012-08-23,49.939,49.939,49.037,49.109,34327,0
2012-08-24,49.037,49.732,49.037,49.44,29156,0
2012-08-27,49.457,49.629,49.203,49.568,14938,0
2012-08-28,49.604,50.036,49.248,49.765,27576,0
2012-08-29,49.669,50.591,49.629,50.504,71290,0
2012-08-30,50.435,50.435,49.708,50.01,24404,0
2012-08-31,50.339,50.339,49.533,49.863,63051,0
2012-09-04,49.568,50.166,49.376,49.957,53595,0
2012-09-05,49.595,50.085,49.395,49.992,83248,0
2012-09-06,50.265,50.903,50.265,50.6,47119,0
2012-09-07,50.692,51.214,50.563,51.058,54864,0
2012-09-10,50.944,51.03,50.215,50.412,36260,0
2012-09-11,50.364,50.857,49.957,50.193,40803,0
2012-09-12,50.199,50.607,50.054,50.364,18209,0
2012-09-13,50.233,51.307,49.653,50.885,77207,0
2012-09-14,50.952,51.941,50.86,51.544,36757,0
2012-09-17,51.281,51.352,50.537,50.866,35449,0
2012-09-18,50.952,51.465,50.215,51.206,59712,0
2012-09-19,51.206,51.517,50.823,51.125,58676,0
2012-09-20,50.721,51.058,50.288,50.303,72108,0
2012-09-21,50.233,51.067,50.149,50.149,228548,0
2012-09-24,50.117,50.875,50.117,50.547,33047,0
2012-09-25,50.417,51.133,50.417,50.815,213387,0
2012-09-26,50.799,50.962,50.702,50.808,56750,0
2012-09-27,51.084,51.248,50.728,51.197,86952,0
2012-09-28,51.093,51.37,50.683,51.189,79808,0
2012-10-01,51.465,51.647,50.962,51.307,80731,0
2012-10-02,51.508,51.647,50.962,51.248,73330,0
2012-10-03,51.508,51.663,51.093,51.256,65752,0
2012-10-04,51.517,51.768,51.142,51.75,51948,0
2012-10-05,51.846,51.846,51.206,51.544,95596,0
2012-10-08,51.37,51.585,51.117,51.517,56744,0
2012-10-09,51.61,51.759,51.075,51.256,57504,0
2012-10-10,51.403,51.75,51.273,51.578,29203,0
2012-10-11,51.74,51.88,51.565,51.759,40496,0
2012-10-12,51.62,51.62,50.38,50.652,77113,0
2012-10-15,50.928,50.928,50.563,50.912,72239,0
2012-10-16,50.935,51.112,50.062,50.279,102636,0
2012-10-17,50.271,50.996,50.045,50.572,95775,0
2012-10-18,50.38,50.624,49.957,50.026,33982,0
2012-10-19,50.103,50.103,49.595,49.906,35397,0
2012-10-22,49.88,50.002,49.612,49.93,39457,0
2012-10-23,49.827,49.983,49.463,49.89,168511,0
2012-10-24,50.175,50.288,49.983,50.243,47196,0
2012-10-25,50.452,50.591,50.329,50.485,83924,0
2012-10-26,50.519,50.683,50.157,50.224,71013,0
2012-10-31,50.425,50.885,50.233,50.799,46221,0
2012-11-01,50.952,51.526,50.771,51.43,42219,0
2012-11-02,51.517,51.517,50.831,50.875,53088,0
2012-11-05,50.823,51.526,50.683,50.848,45165,0
2012-11-06,51.014,51.717,50.962,51.535,56081,0
2012-11-07,50.364,51.032,50.193,50.224,58654,0
2012-11-08,49.948,50.572,49.765,49.974,67084,0
2012-11-09,49.679,50.399,49.637,49.811,29389,0
2012-11-12,49.742,50.139,49.221,49.948,86872,0
2012-11-13,49.431,49.983,48.857,48.953,56267,0
2012-11-14,49.182,49.299,47.851,48.652,44379,0
2012-11-15,48.622,48.931,48.276,48.899,33916,0
2012-11-16,49.2,49.35,48.53,49.049,42913,0
2012-11-19,49.619,49.628,49.013,49.274,91055,0
2012-11-20,49.039,49.761,49.039,49.726,92373,0
2012-11-21,49.805,49.873,49.031,49.209,55992,0
2012-11-23,49.274,49.662,49.246,49.538,51507,0
2012-11-26,49.502,49.787,49.415,49.485,57003,0
2012-11-27,49.645,49.744,48.794,48.794,62799,0
2012-11-28,48.481,49.049,48.314,48.83,138440,0
2012-11-29,49.165,49.174,46.386,48.899,80824,0
2012-11-30,48.83,49.096,48.491,48.863,111793,0
2012-12-03,49.039,49.039,48.323,49.012,81078,0
2012-12-04,48.764,49.087,48.259,48.613,133456,0
2012-12-05,48.89,49.14,48.546,48.899,66264,0
2012-12-06,48.774,49.397,48.774,48.963,68336,0
2012-12-07,49.096,49.456,48.738,48.881,69706,0
2012-12-10,48.89,49.186,48.521,48.794,100567,0
2012-12-11,48.908,49.586,48.722,48.848,93078,0
2012-12-12,48.856,49.132,48.393,48.596,117234,0
2012-12-13,48.764,48.881,48.393,48.652,47168,0
2012-12-14,49.059,49.059,48.418,48.538,40473,0
2012-12-17,48.632,48.83,48.632,48.784,61237,0
2012-12-18,49.013,49.103,48.454,48.83,64810,0
2012-12-19,50.152,50.152,48.821,49.165,108300,0
2012-12-20,48.89,49.787,48.605,48.925,113761,0
2012-12-21,48.376,49.299,48.376,49.165,242091,0
2012-12-24,49.165,49.165,48.642,49.013,38640,0
2012-12-26,48.652,48.899,45.179,48.216,40690,0
2012-12-27,48.304,48.561,47.907,48.51,107862,0
2012-12-28,48.538,48.689,48.108,48.146,38699,0
2012-12-31,48.504,48.504,47.942,48.351,68494,0
2013-01-02,48.935,49.432,48.848,49.283,178525,0
2013-01-03,49.397,50.046,49.013,49.946,143553,0
2013-01-04,49.894,50.229,49.619,50.01,127773,0
2013-01-07,49.966,50.051,49.299,49.368,89097,0
2013-01-08,49.435,49.435,48.801,48.916,151020,0
2013-01-09,49.049,49.556,48.546,49.35,128723,0
2013-01-10,49.368,49.777,49.219,49.761,100082,0
2013-01-11,49.466,49.556,48.881,49.485,127403,0
2013-01-14,49.265,49.575,49.132,49.451,72394,0
2013-01-15,48.935,49.787,48.935,49.744,60202,0
2013-01-16,49.937,50.001,49.575,49.717,65458,0
2013-01-17,50.036,50.612,49.937,50.364,63857,0
2013-01-18,50.508,50.596,49.982,50.115,27889,0
2013-01-22,50.229,50.427,49.495,50.348,52266,0
2013-01-23,50.301,50.362,49.992,50.063,52447,0
2013-01-24,50.026,50.498,49.734,49.937,116033,0
2013-01-25,49.946,50.026,49.451,49.67,90882,0
2013-01-28,49.937,50.508,49.707,50.249,97462,0
2013-01-29,50.268,50.515,49.796,50.087,82993,0
2013-01-30,49.928,50.17,49.546,49.611,159452,0
2013-01-31,49.611,49.956,49.406,49.761,91582,0
2013-02-01,49.859,50.106,49.717,50.097,104245,0
2013-02-04,50.097,50.097,49.556,49.805,84825,0
2013-02-05,50.036,50.728,50.036,50.721,80148,0
2013-02-06,50.711,50.825,50.498,50.772,47193,0
2013-02-07,50.55,51.057,50.437,50.958,155292,0
2013-02-08,50.958,51.269,50.843,51.102,201296,0
2013-02-11,50.985,51.313,50.64,51.111,138599,0
2013-02-12,51.093,51.643,51.093,51.49,98409,0
2013-02-13,51.644,51.838,51.481,51.741,75577,0
2013-02-14,51.402,52.071,51.402,51.76,70132,0
2013-02-15,51.833,51.893,51.251,51.589,48592,0
2013-02-19,51.75,52.341,51.589,52.213,166407,0
2013-02-20,52.325,52.661,52.185,52.325,82202,0
2013-02-21,52.412,52.867,52.11,52.213,106766,0
2013-02-22,52.573,53.267,52.573,53.244,88197,0
2013-02-25,53.395,53.395,52.145,52.164,127508,0
2013-02-26,52.511,52.679,51.866,52.206,113384,0
2013-02-27,52.213,52.761,52.019,52.565,48780,0
2013-02-28,52.619,53.153,52.394,53.11,93418,0
2013-03-01,53.101,53.387,52.689,53.218,120188,0
2013-03-04,53.449,53.556,52.905,53.313,138685,0
2013-03-05,53.619,54.022,52.957,53.636,95665,0
2013-03-06,53.789,53.903,53.35,53.61,67763,0
2013-03-07,53.547,54.074,53.458,53.77,51960,0
2013-03-08,53.878,54.19,53.592,54.013,42425,0
2013-03-11,53.395,54.288,53.395,54.209,26837,0
2013-03-12,54.288,54.45,54.022,54.279,56676,0
2013-03-13,54.288,54.746,54.288,54.493,87842,0
2013-03-14,54.674,55.13,54.567,55.085,38294,0
2013-03-15,55.182,55.594,54.977,55.521,243399,0
2013-03-18,55.361,55.526,54.951,55.424,74026,0
2013-03-19,55.613,55.826,55.317,55.538,53050,0
2013-03-20,56.094,56.173,55.674,55.969,56758,0
2013-03-21,55.916,56.075,55.461,55.774,54148,0
2013-03-22,55.987,56.058,55.254,55.746,103819,0
2013-03-25,55.997,56.157,55.665,56.006,83455,0
2013-03-26,56.032,56.365,55.782,56.094,44145,0
2013-03-27,55.727,55.997,55.479,55.622,76626,0
2013-03-28,55.566,55.817,55.333,55.674,60335,0
2013-04-01,55.674,55.736,55.154,55.736,64968,0
2013-04-02,55.639,56.121,55.369,55.603,87102,0
2013-04-03,55.764,55.879,54.783,55.138,90022,0
2013-04-04,55.369,55.514,54.958,55.378,74383,0
2013-04-05,54.826,55.461,54.531,55.3,74569,0
2013-04-08,55.451,55.799,54.797,55.736,28653,0
2013-04-09,55.63,55.648,55.103,55.406,22997,0
2013-04-10,55.388,55.692,55.29,55.479,91956,0
2013-04-11,55.566,55.657,54.977,55.414,50863,0
2013-04-12,55.263,55.398,54.897,55.309,61299,0
2013-04-15,55.414,55.414,53.976,54.083,76977,0
2013-04-16,54.101,55.174,54.101,55.12,51569,0
2013-04-17,54.567,55.235,54.522,54.967,97183,0
2013-04-18,54.719,55.174,54.569,54.932,73326,0
2013-04-19,54.906,55.557,54.906,55.378,40323,0
2013-04-22,55.154,55.461,54.746,55.029,72666,0
2013-04-23,55.479,55.557,54.879,55.521,30961,0
2013-04-24,55.613,55.683,55.022,55.683,59979,0
2013-04-25,55.896,56.058,55.174,55.488,45426,0
2013-04-26,55.361,55.401,54.897,55.212,64901,0
2013-04-29,55.594,55.987,55.401,55.774,35400,0
2013-04-30,56.246,56.246,55.225,55.846,63339,0
2013-05-01,55.869,56.167,55.326,55.496,58446,0
2013-05-02,55.896,57.044,55.774,56.568,71348,0
2013-05-03,56.495,57.407,56.384,56.775,98309,0
2013-05-06,56.889,57.791,56.889,57.338,45629,0
2013-05-07,57.613,58.489,57.577,58.069,50394,0
2013-05-08,58.095,58.426,57.64,57.952,65833,0
2013-05-09,57.838,57.848,57.329,57.506,28843,0
2013-05-10,57.613,58.274,57.613,57.972,23846,0
2013-05-13,58.052,58.489,57.631,58.06,20701,0
2013-05-14,58.176,58.496,57.915,58.24,106547,0
2013-05-15,58.292,58.84,58.249,58.552,46940,0
2013-05-16,58.328,58.823,58.122,58.345,36946,0
2013-05-17,58.292,59.185,58.033,59.048,28705,0
2013-05-20,59.149,59.524,58.858,59.281,47696,0
2013-05-21,59.191,59.191,58.66,59.004,89082,0
2013-05-22,58.948,59.488,58.222,58.447,53211,0
2013-05-23,58.112,58.244,57.6,58.055,45134,0
2013-05-24,57.726,58.508,57.709,58.411,23421,0
2013-05-28,58.762,58.94,58.222,58.687,107288,0
2013-05-29,58.328,58.814,57.979,58.157,43044,0
2013-05-30,58.149,58.6,58.085,58.157,67062,0
2013-05-31,58.177,58.62,58.06,58.521,67165,0
2013-06-03,58.65,58.84,58.275,58.725,99794,0
2013-06-04,58.669,58.93,58.014,58.24,61710,0
2013-06-05,58.166,58.292,57.348,57.448,42443,0
2013-06-06,57.564,57.905,56.963,57.717,44391,0
2013-06-07,58.014,58.014,57.393,57.655,58073,0
2013-06-10,57.845,57.95,57.485,57.717,65100,0
2013-06-11,57.412,58.249,56.801,57.726,48212,0
2013-06-12,57.913,57.913,56.936,57.08,42363,0
2013-06-13,56.863,57.458,56.827,57.16,50208,0
2013-06-14,57.233,57.374,56.431,56.619,47217,0
2013-06-17,56.638,56.972,56.306,56.61,51000,0
2013-06-18,56.737,57.125,56.494,57.051,68796,0
2013-06-19,57.177,57.195,56.541,56.703,49171,0
2013-06-20,56.585,56.809,56.389,56.656,134192,0
2013-06-21,56.783,56.9,56.244,56.602,279766,0
2013-06-24,56.188,56.783,56.09,56.297,146669,0
2013-06-25,56.448,56.755,55.956,56.61,109186,0
2013-06-26,56.972,57.249,56.494,56.928,92231,0
2013-06-27,57.223,58.006,56.647,57.735,65598,0
2013-06-28,57.797,57.979,57.393,57.573,129821,0
2013-07-01,57.96,59.091,57.96,58.394,59623,0
2013-07-02,58.84,59.579,58.428,58.562,60442,0
2013-07-03,58.428,58.868,58.033,58.437,29011,0
2013-07-05,58.957,59.668,57.11,59.668,33277,0
2013-07-08,60.118,60.315,59.12,59.336,72708,0
2013-07-09,59.775,59.775,58.771,59.498,113674,0
2013-07-10,59.336,59.595,58.886,59.345,61819,0
2013-07-11,59.534,59.775,58.858,59.291,84879,0
2013-07-12,59.488,60.152,59.488,59.974,124882,0
2013-07-15,59.974,60.459,59.631,60.046,141867,0
2013-07-16,59.974,60.26,59.191,59.893,60340,0
2013-07-17,59.92,60.414,59.598,60.298,62276,0
2013-07-18,60.556,61.331,60.534,61.132,37104,0
2013-07-19,61.197,61.636,61.007,61.223,41282,0
2013-07-22,61.53,61.842,60.874,61.581,70377,0
2013-07-23,61.818,61.978,61.161,61.646,54938,0
2013-07-24,61.87,62.348,61.547,61.96,71186,0
2013-07-25,61.897,62.274,61.204,61.387,55250,0
2013-07-26,61.387,61.727,60.997,61.538,51378,0
2013-07-29,61.512,61.717,60.882,61.132,123869,0
2013-07-30,61.204,61.455,60.926,60.997,65553,0
2013-07-31,60.766,60.766,58.432,59.948,61644,0
2013-08-01,60.226,61.286,59.739,60.874,61160,0
2013-08-02,60.621,60.699,59.903,60.298,69861,0
2013-08-05,60.056,60.513,59.874,60.386,47375,0
2013-08-06,60.434,60.513,59.56,59.622,48036,0
2013-08-07,59.415,59.794,59.175,59.389,35563,0
2013-08-08,59.678,59.956,59.185,59.579,41223,0
2013-08-09,59.705,59.811,59.029,59.234,29163,0
2013-08-12,59.157,59.405,58.895,59.32,50999,0
2013-08-13,59.424,59.688,59.038,59.604,61688,0
2013-08-14,59.669,59.958,59.622,59.805,60337,0
2013-08-15,59.76,59.76,59.362,59.569,123518,0
2013-08-16,60.373,60.448,59.37,59.813,56489,0
2013-08-19,59.992,60.572,59.705,59.958,63492,0
2013-08-20,59.832,60.779,59.832,60.337,44101,0
2013-08-21,60.174,60.572,59.669,59.914,54025,0
2013-08-22,60.103,60.68,59.871,60.582,18284,0
2013-08-23,60.816,60.816,59.84,60.248,22099,0
2013-08-26,60.373,60.61,59.935,60.103,34174,0
2013-08-27,59.984,60.085,58.654,58.792,66604,0
2013-08-28,58.92,59.309,58.464,58.521,37194,0
2013-08-29,58.575,58.927,58.157,58.612,61015,0
2013-08-30,58.853,58.853,57.707,57.941,68920,0
2013-09-03,58.43,59.27,57.398,57.95,54168,0
2013-09-04,58.014,58.555,57.301,57.437,108371,0
2013-09-05,57.599,58.491,57.408,58.186,64671,0
2013-09-06,58.421,59.183,57.418,58.501,67101,0
2013-09-09,58.739,58.784,58.095,58.31,79535,0
2013-09-10,58.819,58.944,58.31,58.91,39606,0
2013-09-11,58.757,58.757,58.233,58.357,29795,0
2013-09-12,58.511,58.511,57.742,57.879,54857,0
2013-09-13,57.988,58.284,57.274,57.96,36731,0
2013-09-16,58.449,58.853,57.895,58.223,54052,0
2013-09-17,58.122,59.078,58.122,58.872,41625,0
2013-09-18,59.001,59.173,58.086,58.177,65740,0
2013-09-19,58.014,58.691,57.698,58.293,116848,0
2013-09-20,58.521,59.497,58.521,58.682,325898,0
2013-09-23,58.927,58.927,58.014,58.204,61768,0
2013-09-24,57.997,58.548,57.997,58.213,61943,0
2013-09-25,58.31,58.62,57.698,58.014,77938,0
2013-09-26,58.367,58.511,57.445,57.787,32851,0
2013-09-27,57.68,58.413,57.055,57.625,79516,0
2013-09-30,57.328,57.751,56.892,57.274,84066,0
2013-10-01,57.437,57.871,57.103,57.734,67805,0
2013-10-02,57.671,57.671,56.504,56.713,120344,0
2013-10-03,56.658,56.856,56.44,56.694,49996,0
2013-10-04,56.331,57.19,56.331,57.02,54088,0
2013-10-07,56.694,56.93,56.017,56.144,28761,0
2013-10-08,56.144,56.99,55.664,55.681,52541,0
2013-10-09,55.817,56.396,55.664,55.907,68780,0
2013-10-10,56.177,56.876,55.961,56.233,219820,0
2013-10-11,55.989,57.751,55.971,57.552,86069,0
2013-10-14,57.274,58.293,57.274,57.653,45406,0
2013-10-15,57.921,57.921,57.264,57.37,49617,0
2013-10-16,57.508,58.122,57.472,57.533,45460,0
2013-10-17,57.291,57.768,56.948,57.58,74330,0
2013-10-18,57.742,58.449,57.301,57.663,132623,0
2013-10-21,57.589,58.377,57.58,58.06,69243,0
2013-10-22,57.931,58.195,57.427,57.904,61058,0
2013-10-23,57.863,58.186,57.437,57.787,90924,0
2013-10-24,58.15,58.15,57.418,57.816,33291,0
2013-10-25,57.863,58.204,57.777,58.024,104774,0
2013-10-28,57.96,58.927,57.96,58.473,61279,0
2013-10-29,58.31,58.612,57.979,58.213,92250,0
2013-10-30,58.213,58.972,57.237,58.033,97005,0
2013-10-31,57.912,58.15,54.777,55.356,214734,0
2013-11-01,55.329,56.187,54.877,55.698,107513,0
2013-11-04,55.887,56.233,55.726,55.897,90852,0
2013-11-05,56.017,56.226,55.817,56.069,137933,0
2013-11-06,56.187,56.549,56.009,56.467,46235,0
2013-11-07,56.477,56.902,56.153,56.226,79752,0
2013-11-08,56.467,58.167,56.467,57.787,60836,0
2013-11-11,57.904,57.912,56.965,57.055,20201,0
2013-11-12,56.99,57.164,56.269,56.388,54422,0
2013-11-13,56.285,56.879,56.113,56.706,82535,0
2013-11-14,56.869,57.325,56.448,57.168,70448,0
2013-11-15,57.342,57.342,56.277,56.74,67369,0
2013-11-18,56.962,57.325,56.622,57.06,28795,0
2013-11-19,57.187,57.325,56.74,57.288,91256,0
2013-11-20,57.514,57.514,56.78,56.849,49674,0
2013-11-21,56.869,58.226,56.869,57.195,51764,0
2013-11-22,57.279,57.367,56.44,57.342,50482,0
2013-11-25,57.506,57.942,57.195,57.415,127814,0
2013-11-26,57.533,57.951,57.307,57.68,137597,0
2013-11-27,58.096,58.418,57.377,58.381,68141,0
2013-11-29,58.707,59.061,57.506,57.597,58461,0
2013-12-02,57.689,57.871,56.879,56.886,93636,0
2013-12-03,56.869,57.133,55.932,56.414,102100,0
2013-12-04,56.258,56.84,55.932,56.215,112979,0
2013-12-05,56.195,56.579,55.558,56.422,137928,0
2013-12-06,56.622,57.551,56.622,57.124,70998,0
2013-12-09,57.107,57.316,56.724,56.952,98794,0
2013-12-10,56.879,57.26,56.74,56.916,117045,0
2013-12-11,57.098,57.133,56.696,56.859,137487,0
2013-12-12,57.032,57.47,56.78,56.849,69846,0
2013-12-13,57.014,57.279,56.44,56.906,71875,0
2013-12-16,56.714,57.689,56.65,57.568,96204,0
2013-12-17,57.297,57.671,56.916,57.124,94405,0
2013-12-18,57.242,58.142,56.086,58.043,161774,0
2013-12-19,57.796,57.942,57.377,57.751,105616,0
2013-12-20,57.835,58.418,57.759,58.216,270338,0
2013-12-23,58.552,59.462,57.942,59.371,62864,0
2013-12-24,59.242,59.9,59.018,59.233,22666,0
2013-12-26,59.572,59.953,59.146,59.9,117596,0
2013-12-27,59.606,60.582,59.606,60.045,66928,0
2013-12-30,60.236,60.236,59.881,60.054,83746,0
2013-12-31,60.299,60.562,60.109,60.344,80889,0
2014-01-02,60.336,60.353,59.087,59.327,83924,0
2014-01-03,59.396,59.753,58.617,58.807,81460,0
2014-01-06,59.061,59.271,58.66,58.898,87592,0
2014-01-07,58.825,59.499,58.744,58.879,56598,0
2014-01-08,58.861,59.156,58.59,58.961,41874,0
2014-01-09,59,59.207,58.599,59.008,72645,0
2014-01-10,59.189,59.189,58.226,58.571,59786,0
2014-01-13,58.544,58.908,57.854,58.305,89790,0
2014-01-14,58.571,58.763,57.506,58.599,98252,0
2014-01-15,58.599,59.071,58.381,58.678,94733,0
2014-01-16,58.834,58.952,58.253,58.834,65400,0
2014-01-17,58.781,59.233,58.688,59.106,59897,0
2014-01-21,59.508,60.662,59.271,60.318,94953,0
2014-01-22,60.5,60.601,60.152,60.262,83967,0
2014-01-23,60.109,60.109,59.146,59.615,69680,0
2014-01-24,59.753,59.935,59.363,59.517,94295,0
2014-01-27,59.517,60.118,58.669,58.889,66051,0
2014-01-28,59.242,59.526,58.552,59.242,63658,0
2014-01-29,59.096,59.707,58.079,58.279,284646,0
2014-01-30,58.134,58.879,57.489,58.735,100781,0
2014-01-31,58.16,59.19,58.035,58.469,191230,0
2014-02-03,58.571,58.861,57.498,57.524,187097,0
2014-02-04,57.68,58.434,56.631,58.024,164960,0
2014-02-05,58.115,58.702,57.316,57.434,100725,0
2014-02-06,57.415,57.816,56.849,57.733,191042,0
2014-02-07,57.605,58.366,57.452,57.723,70585,0
2014-02-10,57.942,58.552,57.452,58.024,123345,0
2014-02-11,57.533,58.763,57.533,58.65,58943,0
2014-02-12,58.736,59.651,58.669,58.791,140793,0
2014-02-13,58.515,59.434,58.25,58.59,270582,0
2014-02-14,58.635,59.064,58.626,58.963,65865,0
2014-02-18,59.08,59.08,58.608,58.791,172977,0
2014-02-19,58.59,58.599,57.242,57.499,128203,0
2014-02-20,57.397,57.397,56.83,57.187,103595,0
2014-02-21,57.581,57.581,56.82,57.288,131149,0
2014-02-24,57.562,58.726,57.378,58.213,165593,0
2014-02-25,58.285,58.285,57.727,57.966,135055,0
2014-02-26,58.111,58.678,57.884,58.433,135816,0
2014-02-27,58.223,59.002,58.139,58.772,116883,0
2014-02-28,58.963,60.006,58.798,59.265,119289,0
2014-03-03,59.037,59.45,58.65,59.139,186152,0
2014-03-04,59.558,60.674,59.323,59.86,239012,0
2014-03-05,59.641,60.081,59.149,59.741,231425,0
2014-03-06,59.879,60.613,59.806,60.109,108300,0
2014-03-07,60.621,61.042,60.21,60.969,235777,0
2014-03-10,61.015,61.442,60.795,61.289,140568,0
2014-03-11,61.41,61.41,60.712,61.189,165186,0
2014-03-12,61.372,61.675,60.465,61.528,123809,0
2014-03-13,61.528,62.279,61.317,61.405,140600,0
2014-03-14,61.434,62.077,61.235,61.519,102159,0
2014-03-17,61.764,62.343,61.719,62.251,91796,0
2014-03-18,62.215,62.682,61.838,62.461,141446,0
2014-03-19,62.516,63.477,61.902,62.753,129970,0
2014-03-20,62.643,64.346,62.643,63.788,108468,0
2014-03-21,63.936,64.805,63.642,63.745,467007,0
2014-03-24,63.97,64.421,63.15,63.485,110889,0
2014-03-25,63.806,63.97,63.287,63.796,128810,0
2014-03-26,63.917,64.091,63.296,63.404,168963,0
2014-03-27,63.596,63.633,62.086,62.131,88286,0
2014-03-28,62.334,62.91,62.196,62.442,87966,0
2014-03-31,62.743,63.339,62.58,63.221,92690,0
2014-04-01,63.193,64.137,62.726,63.779,85822,0
2014-04-02,64.008,64.511,63.367,64.227,172999,0
2014-04-03,64.43,65.098,64.091,64.749,192027,0
2014-04-04,64.759,65.053,63.459,63.55,160026,0
2014-04-07,63.614,63.899,63.009,63.485,113634,0
2014-04-08,62.385,63.287,61.852,61.957,201586,0
2014-04-09,62.159,62.159,61.434,61.847,97987,0
2014-04-10,61.702,62.242,60.127,60.665,197989,0
2014-04-11,59.68,61.452,59.68,61.353,161316,0
2014-04-14,61.647,61.847,60.906,61.289,121414,0
2014-04-15,61.253,61.866,60.337,61.096,233204,0
2014-04-16,61.306,61.427,60.913,61.198,70037,0
2014-04-17,61.41,61.41,60.769,61.353,118722,0
2014-04-21,61.51,61.71,60.913,61.442,93177,0
2014-04-22,61.528,62.593,61.315,62.012,91788,0
2014-04-23,61.902,62.334,61.774,61.994,84751,0
2014-04-24,62.334,62.553,61.253,61.427,74180,0
2014-04-25,61.4,61.462,60.511,60.519,79749,0
2014-04-28,60.034,60.927,59.971,60.43,71338,0
2014-04-29,60.39,60.693,59.787,60.2,80910,0
2014-04-30,60.2,60.42,59.376,59.898,220854,0
2014-05-01,59.568,60.161,58.688,59.255,174078,0
2014-05-02,60.986,60.986,59.157,59.43,89179,0
2014-05-05,59.209,59.603,58.973,59.236,151555,0
2014-05-06,59.332,59.568,58.369,58.424,121506,0
2014-05-07,58.533,59.4,58.233,59.245,111827,0
2014-05-08,59.274,59.732,58.954,59.08,70731,0
2014-05-09,58.808,59.332,58.45,59.129,118766,0
2014-05-12,59.209,59.916,58.669,59.631,131985,0
2014-05-13,59.669,59.669,58.599,58.817,70274,0
2014-05-14,58.862,58.921,57.702,57.87,64959,0
2014-05-15,57.638,58.162,56.79,57.904,127654,0
2014-05-16,58.044,58.2,57.308,57.675,87738,0
2014-05-19,57.28,58.346,57.28,58.153,67269,0
2014-05-20,58.035,58.035,57.057,57.335,78249,0
2014-05-21,57.25,57.989,57.034,57.61,71899,0
2014-05-22,57.629,57.931,57.407,57.758,52539,0
2014-05-23,57.832,58.376,57.765,58.31,86522,0
2014-05-27,58.273,58.928,58.229,58.634,80874,0
2014-05-28,58.413,58.413,57.813,57.998,101625,0
2014-05-29,58.172,58.247,57.298,57.517,184726,0
2014-05-30,57.748,58.162,57.619,57.842,116983,0
2014-06-02,57.619,58.513,57.308,58.282,67250,0
2014-06-03,57.96,58.791,57.921,58.256,77113,0
2014-06-04,58.096,58.764,57.95,58.649,99136,0
2014-06-05,58.568,59.812,58.503,59.553,99017,0
2014-06-06,59.518,60.133,59.471,59.657,52287,0
2014-06-09,58.744,60.771,58.744,60.411,82368,0
2014-06-10,60.485,60.597,60.099,60.53,84769,0
2014-06-11,59.905,60.504,59.905,60.246,94800,0
2014-06-12,59.886,60.945,59.876,60.337,150382,0
2014-06-13,60.567,61.111,59.812,60.09,122270,0
2014-06-16,60.09,60.09,59.307,59.444,86411,0
2014-06-17,59.297,60.494,59.297,60.004,113091,0
2014-06-18,60.099,60.725,59.703,60.52,78566,0
2014-06-19,60.623,60.623,59.895,60.199,63164,0
2014-06-20,60.346,60.798,59.858,60.108,217942,0
2014-06-23,60.539,60.539,59.922,60.126,78899,0
2014-06-24,60.466,60.677,59.876,60.228,129478,0
2014-06-25,60.004,60.374,59.546,60.108,85790,0
2014-06-26,60.337,61.175,59.414,60.945,170790,0
2014-06-27,60.734,61.029,60.457,60.834,90519,0
2014-06-30,60.771,61.626,60.65,61.36,133600,0
2014-07-01,61.322,62.484,61.01,62.097,146011,0
2014-07-02,62.105,62.189,61.231,61.44,115702,0
2014-07-03,61.564,62.476,61.045,62.097,48287,0
2014-07-07,61.995,62.137,61.555,61.986,55729,0
2014-07-08,61.902,62.163,61,61,163473,0
2014-07-09,61.259,61.7,60.788,61.618,165089,0
2014-07-10,61.241,61.241,60.548,60.633,116163,0
2014-07-11,60.539,61.082,59.91,60.974,196726,0
2014-07-14,61.36,61.618,60.623,60.695,53383,0
2014-07-15,60.695,61.45,60.263,61.322,66324,0
2014-07-16,61.415,61.415,60.08,60.228,80330,0
2014-07-17,59.765,60.071,58.744,58.901,57605,0
2014-07-18,59.058,59.876,58.974,59.685,70316,0
2014-07-21,59.239,59.804,59.121,59.675,52279,0
2014-07-22,59.72,60.071,59.307,59.617,86163,0
2014-07-23,59.553,60.128,59.287,59.886,84416,0
2014-07-24,59.637,61.268,59.627,60.319,48832,0
2014-07-25,60.004,60.539,59.546,60.374,38076,0
2014-07-28,60.365,60.44,59.647,59.969,76477,0
2014-07-29,59.775,60.319,59.121,59.995,62976,0
2014-07-30,60.218,62.226,58.725,62.079,131883,0
2014-07-31,62.889,62.964,60.891,61.029,180620,0
2014-08-01,61.185,61.588,60.237,60.539,73325,0
2014-08-04,60.677,60.96,59.932,60.725,67557,0
2014-08-05,60.365,61.185,60.182,60.504,63678,0
2014-08-06,60.135,61.084,60.042,60.936,73184,0
2014-08-07,60.863,61.02,60.004,60.762,63246,0
2014-08-08,60.725,61.029,60.52,60.982,39641,0
2014-08-11,61.047,61.489,60.725,61.158,36705,0
2014-08-12,61.158,61.508,60.909,61.138,44299,0
2014-08-13,61.297,61.982,61.093,61.582,101138,0
2014-08-14,61.558,62.186,61.175,61.427,68850,0
2014-08-15,61.39,61.778,60.426,60.999,137222,0
2014-08-18,61.343,61.871,61.028,61.835,43189,0
2014-08-19,61.749,62.379,61.697,61.972,31540,0
2014-08-20,61.807,62.206,61.51,61.954,25867,0
2014-08-21,61.907,62.751,61.232,62.475,72700,0
2014-08-22,62.306,62.996,61.835,62.316,35876,0
2014-08-25,62.268,62.899,62.215,62.538,40332,0
2014-08-26,62.678,63.046,62.186,62.918,51889,0
2014-08-27,62.808,63.35,62.399,62.614,79458,0
2014-08-28,62.465,62.576,61.89,62.159,58476,0
2014-08-29,62.26,62.529,61.899,62.455,45752,0
2014-09-02,62.446,63.01,62.303,62.604,97625,0
2014-09-03,62.799,63.015,62.266,62.529,107762,0
2014-09-04,62.437,63.007,62.306,62.566,108594,0
2014-09-05,62.196,63.056,62.13,62.844,90404,0
2014-09-08,63.003,63.456,62.379,63.316,81511,0
2014-09-09,63.335,63.335,62.659,62.817,52748,0
2014-09-10,62.742,63.474,62.742,63.205,94039,0
2014-09-11,62.88,63.335,62.585,63.243,125960,0
2014-09-12,63.167,64.032,63.167,63.66,96971,0
2014-09-15,63.66,63.66,62.956,63.114,76773,0
2014-09-16,63.291,63.335,62.548,62.77,85719,0
2014-09-17,62.669,63.604,62.604,63.066,81427,0
2014-09-18,62.976,64.476,62.976,63.688,102452,0
2014-09-19,63.817,64.373,62.79,62.996,438462,0
2014-09-22,62.908,63.215,62.326,62.52,113611,0
2014-09-23,62.408,63.027,62.159,62.556,188665,0
2014-09-24,62.649,63.123,62.173,62.686,137875,0
2014-09-25,62.52,62.614,61.946,62.149,108715,0
2014-09-26,62.149,62.604,61.687,61.992,67566,0
2014-09-29,61.723,62.168,61.236,61.946,69546,0
2014-09-30,61.778,62.168,61.573,61.621,60056,0
2014-10-01,61.491,61.649,60.814,61.019,81720,0
2014-10-02,60.935,61.462,60.379,61.028,92780,0
2014-10-03,61.4,62.01,61.4,61.826,81078,0
2014-10-06,62.01,62.13,60.889,60.989,83422,0
2014-10-07,60.851,60.981,60.257,60.612,118826,0
2014-10-08,60.436,61.452,60.436,61.361,96693,0
2014-10-09,61.168,61.47,60.319,60.544,120670,0
2014-10-10,60.509,61.055,60.277,60.583,166701,0
2014-10-13,60.517,61.323,60.517,60.665,126735,0
2014-10-14,60.908,61.673,60.554,60.722,153801,0
2014-10-15,60.249,60.249,58.144,58.526,203899,0
2014-10-16,58.405,59.703,57.811,59.394,138031,0
2014-10-17,60.035,60.5,59.489,60.213,117459,0
2014-10-20,59.888,60.241,59.465,60.111,95547,0
2014-10-21,60.471,61.343,59.573,61.252,85827,0
2014-10-22,61.277,61.723,61.009,61.065,79419,0
2014-10-23,61.611,61.871,60.88,61.304,103396,0
2014-10-24,61.697,61.699,61.138,61.582,31774,0
2014-10-27,61.4,62.075,61.4,62.01,45599,0
2014-10-28,61.835,62.946,61.39,62.826,115014,0
2014-10-29,62.408,63.754,61.899,63.604,82380,0
2014-10-30,63.522,63.522,62.3,63.096,133908,0
2014-10-31,63.354,64.04,62.78,63.55,137433,0
2014-11-03,63.532,64.059,62.996,63.373,84883,0
2014-11-04,63.309,63.309,62.418,62.669,185764,0
2014-11-05,63.105,63.4,62.64,62.761,145584,0
2014-11-06,62.966,63.196,62.614,62.808,126670,0
2014-11-07,62.854,63.409,62.446,63.291,167063,0
2014-11-10,63.522,63.826,63.215,63.623,54302,0
2014-11-11,63.745,64.05,62.986,63.233,65884,0
2014-11-12,62.925,63.929,62.925,63.69,105317,0
2014-11-13,63.738,63.806,63.022,63.374,158478,0
2014-11-14,63.196,63.892,63.045,63.281,143018,0
2014-11-17,63.243,63.252,62.505,62.61,86876,0
2014-11-18,62.748,62.777,62.254,62.488,128940,0
2014-11-19,62.32,62.383,61.62,62.33,201099,0
2014-11-20,62.199,62.6,61.638,62.543,448880,0
2014-11-21,62.805,63.036,61.817,62.142,183606,0
2014-11-24,62.133,62.767,61.965,62.701,116784,0
2014-11-25,62.629,62.878,61.984,62.645,236785,0
2014-11-26,62.6,62.935,62.245,62.721,78673,0
2014-11-28,63.095,63.151,59.95,60.11,166582,0
2014-12-01,59.829,59.839,56.341,56.668,1019301,0
2014-12-02,56.807,57.944,56.807,57.275,589287,0
2014-12-03,57.355,58.59,57.355,58.466,328658,0
2014-12-04,59.55,60.615,58.237,58.366,296141,0
2014-12-05,58.672,59.448,58.505,59.073,334122,0
2014-12-08,58.525,59.389,57.854,58.199,382796,0
2014-12-09,57.443,58.386,56.49,57.824,504837,0
2014-12-10,57.815,58.164,56.127,56.201,264203,0
2014-12-11,56.284,56.854,56.034,56.351,234032,0
2014-12-12,55.977,56.36,54.691,54.719,328629,0
2014-12-15,55.307,55.333,53.832,54.01,466635,0
2014-12-16,53.198,54.699,53.041,54.327,654085,0
2014-12-17,54.634,55.03,54.037,54.739,470677,0
2014-12-18,55.652,56.433,55.436,55.773,422196,0
2014-12-19,56.061,56.257,55.221,56.052,861556,0
2014-12-22,56.322,56.939,56.007,56.629,283570,0
2014-12-23,56.993,57.339,56.864,56.929,244690,0
2014-12-24,57.245,57.245,56.409,56.807,115491,0
2014-12-26,57.031,57.059,56.629,56.687,81490,0
2014-12-29,56.461,57.198,56.42,56.584,188905,0
2014-12-30,56.303,56.807,56.118,56.639,75818,0
2014-12-31,56.629,56.697,55.987,55.997,159430,0
2015-01-02,56.38,56.38,54.831,55.969,223265,0
2015-01-05,55.353,55.475,53.505,53.562,345399,0
2015-01-06,53.729,53.729,52.136,52.155,711236,0
2015-01-07,52.482,53.347,52.049,52.901,591727,0
2015-01-08,53.524,53.852,52.695,53.309,220920,0
2015-01-09,53.273,53.273,51.678,51.79,365569,0
2015-01-12,51.651,51.651,50.915,51.49,265612,0
2015-01-13,51.808,52.621,50.699,50.829,332500,0
2015-01-14,50.213,50.597,49.44,50.56,645205,0
2015-01-15,50.578,50.633,49.738,50.131,278335,0
2015-01-16,50,51.342,50,51.294,423785,0
2015-01-20,51.426,51.622,50.661,50.886,384696,0
2015-01-21,50.997,52.145,50.671,51.828,517717,0
2015-01-22,52.305,53.357,51.697,53.198,396945,0
2015-01-23,53.031,53.356,52.2,52.246,235342,0
2015-01-26,52.246,52.945,51.519,52.843,258121,0
2015-01-27,52.226,52.491,51.818,52.068,294487,0
2015-01-28,51.504,52.713,49.919,51.1,896263,0
2015-01-29,51.027,51.334,49.775,50.541,335847,0
2015-01-30,49.915,50.959,49.915,50.465,278444,0
2015-02-02,50.719,51.978,50.429,51.968,251452,0
2015-02-03,52.404,54.37,51.972,53.906,450788,0
2015-02-04,53.628,53.68,52.647,52.778,186005,0
2015-02-05,52.834,54.448,52.834,54.402,308781,0
2015-02-06,54.812,55.485,54.574,55.278,312041,0
2015-02-09,55.278,55.335,54.709,54.998,275108,0
2015-02-10,55.288,55.288,54.347,55.073,286346,0
2015-02-11,54.914,54.914,54.096,54.51,182707,0
2015-02-12,54.846,55.711,54.575,55.488,200018,0
2015-02-13,55.749,56.021,55.147,55.666,168398,0
2015-02-17,55.758,56.744,54.895,56.641,292321,0
2015-02-18,56.754,56.858,55.966,56.36,403874,0
2015-02-19,55.966,56.256,55.035,55.701,370847,0
2015-02-20,55.72,55.984,55.064,55.928,244327,0
2015-02-23,56.19,56.19,54.856,55.469,197136,0
2015-02-24,55.758,56.077,55.28,55.646,213073,0
2015-02-25,55.816,55.88,55.251,55.816,180178,0
2015-02-26,55.888,55.938,55.429,55.816,227593,0
2015-02-27,55.938,55.957,55.016,55.421,371034,0
2015-03-02,55.496,55.711,55.147,55.637,260185,0
2015-03-03,55.72,55.861,55.335,55.666,173104,0
2015-03-04,55.59,55.59,54.969,55.309,206955,0
2015-03-05,55.421,55.57,54.67,55.514,420404,0
2015-03-06,55.57,56.679,55.092,56.096,219198,0
2015-03-09,56.36,57.223,55.835,57.122,252414,0
2015-03-10,56.52,56.774,55.966,56.51,331195,0
2015-03-11,56.51,56.858,56.312,56.51,256991,0
2015-03-12,56.718,57.176,55.908,56.962,415615,0
2015-03-13,56.67,56.858,55.966,56.718,317034,0
2015-03-16,56.792,57.018,56.409,56.868,224842,0
2015-03-17,56.809,57.667,56.51,57.618,237724,0
2015-03-18,57.372,57.976,56.979,57.392,292230,0
2015-03-19,57.103,57.392,56.145,56.67,264656,0
2015-03-20,57.14,57.514,56.718,57.223,338539,0
2015-03-23,57.442,57.542,56.905,57.018,177042,0
2015-03-24,57.131,57.233,56.37,56.885,137651,0
2015-03-25,57.167,57.167,56.302,56.312,222498,0
2015-03-26,56.256,56.915,55.58,56.885,197374,0
2015-03-27,56.933,56.933,56.276,56.838,167674,0
2015-03-30,57.402,58.033,57.14,57.956,158197,0
2015-03-31,57.731,57.835,57.252,57.506,229585,0
2015-04-01,57.581,57.581,56.482,56.933,277963,0
2015-04-02,56.998,57.469,56.38,57.008,218133,0
2015-04-06,56.801,57.469,56.341,57.432,278285,0
2015-04-07,57.759,57.759,57.028,57.402,265967,0
2015-04-08,57.713,57.835,57.329,57.497,308625,0
2015-04-09,57.6,58.83,57.6,58.418,302822,0
2015-04-10,58.249,58.249,57.32,57.713,201952,0
2015-04-13,57.874,59.169,57.777,58.876,178318,0
2015-04-14,58.962,58.962,58.023,58.332,122747,0
2015-04-15,58.66,61.057,58.293,60.548,412272,0
2015-04-16,60.645,60.645,59.421,60.257,226332,0
2015-04-17,59.769,59.788,59.169,59.648,148937,0
2015-04-20,59.929,60.099,59.272,59.902,209089,0
2015-04-21,59.686,60.032,59.357,59.736,151255,0
2015-04-22,59.949,60.428,59.142,60.343,176927,0
2015-04-23,60.567,60.567,59.976,60.361,108907,0
2015-04-24,60.37,60.37,59.599,59.929,145454,0
2015-04-27,59.984,60.257,58.802,59.223,292336,0
2015-04-28,59.393,60.037,59.018,59.976,182788,0
2015-04-29,61.15,61.377,60.071,60.812,246986,0
2015-04-30,61.121,61.901,60.343,61.236,370902,0
2015-05-01,61.216,61.6,60.418,60.503,162882,0
2015-05-04,60.689,61.338,60.484,61.16,95493,0
2015-05-05,61.104,61.479,60.343,60.52,166288,0
2015-05-06,60.954,61.291,60.671,61.047,242285,0
2015-05-07,60.999,61.169,60.212,60.257,168047,0
2015-05-08,60.776,61.809,59.939,60.548,164052,0
2015-05-11,60.708,61.16,59.939,60.878,195565,0
2015-05-12,60.812,61.432,60.163,61.338,189262,0
2015-05-13,61.727,62.03,60.846,61.424,99353,0
2015-05-14,61.831,62.057,61.245,61.547,100169,0
2015-05-15,61.622,61.904,60.392,60.648,116331,0
2015-05-18,60.657,61.699,60.657,61.424,267773,0
2015-05-19,61.528,62.776,61.432,62.757,276578,0
2015-05-20,62.718,62.718,61.679,62.075,99217,0
2015-05-21,61.859,62.491,61.708,62.065,115398,0
2015-05-22,62,62.293,61.744,61.943,80495,0
2015-05-26,62.057,62.057,61.036,61.753,125441,0
2015-05-27,61.831,62.03,61.377,61.762,147238,0
2015-05-28,61.753,61.753,61.308,61.64,101813,0
2015-05-29,61.64,61.64,60.724,61.149,133276,0
2015-06-01,61.583,61.583,60.427,61.065,122619,0
2015-06-02,61.026,61.699,60.562,61.63,95656,0
2015-06-03,61.699,62.642,61.63,62.577,88850,0
2015-06-04,62.454,62.633,61.802,62.142,77533,0
2015-06-05,62.426,63.305,62.312,63.287,123439,0
2015-06-08,62.955,63.597,62.766,63.305,121956,0
2015-06-09,63.333,64.174,62.95,64.004,123904,0
2015-06-10,64.222,65.13,63.871,64.92,161762,0
2015-06-11,65.187,65.384,64.325,65.016,106370,0
2015-06-12,64.627,65.071,64.524,64.959,90649,0
2015-06-15,64.193,65.28,63.994,64.911,310237,0
2015-06-16,64.666,65.81,64.316,65.641,146179,0
2015-06-17,65.876,66.113,64.449,64.724,103130,0
2015-06-18,64.715,65.252,64.335,65.016,116776,0
2015-06-19,65.081,65.641,64.866,65.641,199808,0
2015-06-22,66.085,66.49,65.319,66.179,114130,0
2015-06-23,66.131,66.642,66.014,66.462,147925,0
2015-06-24,66.094,66.633,65.972,66.075,115294,0
2015-06-25,66.311,66.906,65.896,66.679,221704,0
2015-06-26,66.709,67.75,66.499,66.916,308438,0
2015-06-29,66.642,67.002,65.753,66.047,299763,0
2015-06-30,66.623,66.689,65.451,65.783,318619,0
2015-07-01,66.179,66.822,66.104,66.736,121429,0
2015-07-02,66.586,66.718,65.422,65.858,203087,0
2015-07-06,65.319,65.339,64.477,65.1,350748,0
2015-07-07,64.827,65.1,63.097,63.834,323985,0
2015-07-08,63.493,63.617,62.757,63.029,144910,0
2015-07-09,63.74,64.637,62.672,63.683,86630,0
2015-07-10,64.27,66.84,63.975,64.241,73194,0
2015-07-13,64.949,65.461,64.543,65.11,113707,0
2015-07-14,64.856,65.177,64.251,65.054,104525,0
2015-07-15,65.081,65.611,64.969,65.348,171791,0
2015-07-16,65.677,65.896,64.988,65.403,158662,0
2015-07-17,64.978,64.978,63.2,64.231,286860,0
2015-07-20,64.27,64.373,63.446,63.93,303042,0
2015-07-21,64.004,64.92,63.543,63.871,157180,0
2015-07-22,63.493,64.646,63.493,64.383,141526,0
2015-07-23,64.686,64.686,63.172,63.371,162892,0
2015-07-24,63.513,63.513,62.189,62.332,179709,0
2015-07-27,62.01,62.01,60.951,61.084,232491,0
2015-07-28,61.291,61.753,60.685,61.47,277445,0
2015-07-29,62.084,66.217,61.971,63.655,448904,0
2015-07-30,63.76,66.122,62.985,63.116,140891,0
2015-07-31,63.116,63.408,62.491,62.832,199068,0
2015-08-03,62.869,63.408,62.236,62.889,285654,0
2015-08-04,62.879,63.607,62.681,63.145,207952,0
2015-08-05,63.533,64.373,63.155,63.673,162151,0
2015-08-06,63.645,64.288,62.985,63.287,225492,0
2015-08-07,63.257,63.645,62.474,62.738,168499,0
2015-08-10,63.078,64.146,63.078,64.062,150622,0
2015-08-11,63.238,64.203,62.708,63.21,152520,0
2015-08-12,62.538,63.267,60.961,61.699,229952,0
2015-08-13,61.699,62.557,61.318,61.934,150304,0
2015-08-14,61.849,62.795,61.802,62.698,101013,0
2015-08-17,62.161,63.145,61.45,62.567,160034,0
2015-08-18,62.529,63.088,61.991,62.368,165325,0
2015-08-19,62.01,62.217,61.235,61.281,203298,0
2015-08-20,60.497,60.515,59.428,59.448,261368,0
2015-08-21,58.767,59.287,58.01,58.446,270147,0
2015-08-24,54.701,57.783,54.635,55.76,382818,0
2015-08-25,55.561,56.707,53.926,53.974,603653,0
2015-08-26,55.204,56.016,54.353,55.94,369046,0
2015-08-27,56.697,58.739,56.555,58.077,466147,0
2015-08-28,57.556,59.258,57.556,58.975,346092,0
2015-08-31,58.302,59.995,58.161,59.825,257453,0
2015-09-01,58.671,58.899,56.905,57.244,421087,0
2015-09-02,57.633,58.399,57.141,58.292,313196,0
2015-09-03,58.371,59.408,58.257,59.157,279138,0
2015-09-04,58.426,59.013,58.077,58.919,249943,0
2015-09-08,59.985,60.515,58.691,60.402,212606,0
2015-09-09,61.093,61.263,59.883,59.977,244973,0
2015-09-10,60.033,60.507,59.408,60.327,217956,0
2015-09-11,59.807,59.958,59.117,59.845,181297,0
2015-09-14,59.787,60.45,59.438,59.958,168182,0
2015-09-15,60.015,60.987,60.015,60.515,155383,0
2015-09-16,60.602,61.169,59.816,61.017,142477,0
2015-09-17,60.979,61.772,59.316,59.797,192995,0
2015-09-18,58.719,58.795,57.235,58.381,345035,0
2015-09-21,58.643,59.873,58.643,59.418,175374,0
2015-09-22,58.472,59.277,58.381,58.889,172200,0
2015-09-23,59.087,59.588,58.512,59.004,199050,0
2015-09-24,58.399,59.372,58.113,59.307,176312,0
2015-09-25,59.873,60.534,59.675,59.797,169238,0
2015-09-28,59.363,59.768,58.748,59.268,130923,0
2015-09-29,59.514,60.345,59.077,60.156,198114,0
2015-09-30,60.772,61.328,60.582,61.177,243279,0
2015-10-01,61.235,61.273,59.588,59.968,334880,0
2015-10-02,58.899,59.457,57.293,59.363,229424,0
2015-10-05,59.731,61.65,59.731,60.422,184117,0
2015-10-06,60.26,61.622,59.787,61.205,385759,0
2015-10-07,61.708,62.491,61.197,62.464,168193,0
2015-10-08,62.113,62.965,61.528,62.616,155806,0
2015-10-09,62.616,62.728,61.273,61.528,111593,0
2015-10-12,61.225,62.152,61.177,61.839,92972,0
2015-10-13,61.878,62.057,61.235,61.45,197164,0
2015-10-14,61.205,61.205,59.229,59.381,254811,0
2015-10-15,59.571,60.081,58.408,59.995,256502,0
2015-10-16,59.873,59.977,58.748,59.666,191874,0
2015-10-19,59.087,60.11,59.087,59.712,99919,0
2015-10-20,59.381,60.422,59.381,60.156,176430,0
2015-10-21,60.204,60.28,58.815,58.937,220116,0
2015-10-22,59.127,60.497,58.956,59.685,182248,0
2015-10-23,59.977,60.913,59.626,60.837,146709,0
2015-10-26,60.63,60.827,59.721,60.373,140257,0
2015-10-27,59.74,60.26,58.758,59.704,204990,0
2015-10-28,60.648,63.21,60.648,62.832,519140,0
2015-10-29,62.246,64.742,61.026,63.815,287178,0
2015-10-30,63.636,64.506,63.048,63.513,290561,0
2015-11-02,63.579,65.441,63.475,65.28,213425,0
2015-11-03,65.054,65.801,64.514,65.403,172245,0
2015-11-04,65.677,66.596,65.12,66.407,251689,0
2015-11-05,66.283,68.307,66.283,67.984,339535,0
2015-11-06,68.788,71.077,68.022,68.939,292465,0
2015-11-09,68.882,69.082,67.662,68.325,141255,0
2015-11-10,68.049,69.247,67.327,67.572,195780,0
2015-11-11,67.829,67.982,66.632,66.995,213128,0
2015-11-12,66.478,66.576,65.511,65.585,241201,0
2015-11-13,65.224,65.795,64.33,64.607,288727,0
2015-11-16,64.368,65.375,63.559,65.281,384725,0
2015-11-17,65.414,65.967,64.864,65.14,324057,0
2015-11-18,65.34,66.252,64.549,66.214,172752,0
2015-11-19,66.137,66.869,65.262,65.511,277583,0
2015-11-20,65.718,65.852,65.215,65.718,278003,0
2015-11-23,65.947,66.118,65.385,65.718,160136,0
2015-11-24,65.11,65.585,65.071,65.433,206624,0
2015-11-25,65.453,65.871,65.081,65.433,122389,0
2015-11-27,65.443,65.832,64.997,65.547,68555,0
2015-11-30,65.689,65.689,65.291,65.481,172333,0
2015-12-01,65.757,65.967,65.053,65.614,240584,0
2015-12-02,65.566,65.728,64.217,64.293,198620,0
2015-12-03,64.854,65.053,63.559,63.77,189904,0
2015-12-04,63.873,65.234,63.483,65.035,195360,0
2015-12-07,64.816,64.816,62.503,62.923,325002,0
2015-12-08,62.238,62.238,60.696,61.305,417888,0
2015-12-09,60.47,62.066,60.269,60.622,404072,0
2015-12-10,60.573,61.59,60.127,61.021,249824,0
2015-12-11,60.003,60.25,59.186,59.402,365693,0
2015-12-14,59.899,62.675,57.683,58.206,1400471,0
2015-12-15,58.976,59.621,58.444,59.204,282313,0
2015-12-16,58.615,59.28,57.376,58.815,437507,0
2015-12-17,58.67,59.28,57.15,58.187,320271,0
2015-12-18,57.436,57.538,55.4,56.065,1551095,0
2015-12-21,56.255,57.16,55.638,56.229,367480,0
2015-12-22,56.513,57.254,55.799,56.798,209185,0
2015-12-23,57.376,58.216,56.065,58.187,282944,0
2015-12-24,58.129,58.434,57.987,58.045,56370,0
2015-12-28,57.939,58.665,56.997,57.474,241689,0
2015-12-29,57.787,58.383,57.748,58.263,120365,0
2015-12-30,58.015,58.461,57.416,57.446,143123,0
2015-12-31,56.978,57.332,56.503,56.865,323021,0
2016-01-04,55.571,56.065,54.476,55.211,292129,0
2016-01-05,55.058,55.581,54.267,54.582,260937,0
2016-01-06,53.65,54.678,53.505,53.915,263675,0
2016-01-07,52.972,53.498,52.643,53.46,327622,0
2016-01-08,54.192,54.425,52.575,52.643,237158,0
2016-01-11,53.203,53.868,51.729,52.271,699109,0
2016-01-12,53.09,53.09,51.167,51.89,414214,0
2016-01-13,48.79,50.387,47.25,47.573,1438895,0
2016-01-14,47.896,48.067,46.16,47.145,806625,0
2016-01-15,45.623,45.627,44.338,45.243,997332,0
2016-01-19,46.194,46.707,44.329,44.473,735592,0
2016-01-20,43.654,43.951,41.97,43.76,703686,0
2016-01-21,43.951,44.625,42.94,43.389,509445,0
2016-01-22,44.338,46.545,43.891,44.729,399040,0
2016-01-25,44.385,44.687,42.847,42.93,442558,0
2016-01-26,43.199,45.138,43.199,44.615,661582,0
2016-01-27,44.395,47.163,43.452,44.662,999085,0
2016-01-28,45.613,49.208,45.262,46.915,1129162,0
2016-01-29,47.022,48.418,46.582,47.563,634379,0
2016-02-01,47.069,47.183,45.805,46.726,447558,0
2016-02-02,46.26,47.121,45.079,45.604,241254,0
2016-02-03,46.298,47.173,44.51,46.964,528033,0
2016-02-04,46.851,48.971,46.851,47.793,395365,0
2016-02-05,47.896,48.667,46.745,47.031,410673,0
2016-02-08,46.328,46.45,44.995,46.051,303090,0
2016-02-09,45.262,46.523,44.71,45.966,257461,0
2016-02-10,46.493,47.261,46.205,46.35,494205,0
2016-02-11,45.582,45.898,44.41,44.843,329992,0
2016-02-12,45.984,47.834,45.101,46.474,404721,0
2016-02-16,47.242,48.43,46.503,48.164,263852,0
2016-02-17,48.815,50.1,48.574,48.776,354448,0
2016-02-18,48.959,49.136,47.598,48.038,314858,0
2016-02-19,47.825,48.845,47.481,48.564,252170,0
2016-02-22,48.94,50.13,48.781,49.642,267186,0
2016-02-23,49.613,49.613,47.781,47.894,335241,0
2016-02-24,47.022,47.673,45.83,47.443,359709,0
2016-02-25,47.499,47.971,45.83,47.386,371008,0
2016-02-26,48.028,49.103,47.337,48.337,419330,0
2016-02-29,48.23,48.356,46.878,46.905,370394,0
2016-03-01,47.002,48.855,46.205,48.356,462268,0
2016-03-02,48.46,50.888,47.816,50.706,544515,0
2016-03-03,50.772,52.934,50.322,52.329,724358,0
2016-03-04,52.904,55.62,51.656,54.737,746983,0
2016-03-07,54.697,55.638,54.304,54.919,418018,0
2016-03-08,54.573,54.89,52.482,52.625,504665,0
2016-03-09,53.058,53.699,51.444,51.723,374079,0
2016-03-10,51.983,53.268,50.955,52.988,508295,0
2016-03-11,53.738,55.35,52.959,55.033,348422,0
2016-03-14,55.024,55.744,54.295,55.369,362018,0
2016-03-15,54.448,55.024,53.854,53.909,361249,0
2016-03-16,53.825,54.597,52.788,53.757,409019,0
2016-03-17,53.919,56.502,53.402,56.205,468586,0
2016-03-18,56.799,57.729,55.868,56.225,1413224,0
2016-03-21,56.339,56.789,55.369,56.195,238881,0
2016-03-22,55.791,55.911,54.481,55.704,357993,0
2016-03-23,55.791,56.06,54.363,54.391,524768,0
2016-03-24,53.68,54.563,52.885,54.476,289185,0
2016-03-28,54.793,55.13,54.073,54.545,175649,0
2016-03-29,53.738,53.738,51.454,53.498,381797,0
2016-03-30,53.939,54.813,53.546,53.642,209201,0
2016-03-31,53.565,55.467,52.403,52.413,380899,0
2016-04-01,51.819,52.056,50.034,51.118,406047,0
2016-04-04,51.233,51.992,50.649,51.359,324564,0
2016-04-05,50.543,51.1,49.775,50.361,405817,0
2016-04-06,50.457,51.233,50.054,51.166,511677,0
2016-04-07,50.619,50.96,49.301,49.678,382996,0
2016-04-08,50.312,51.329,49.717,49.967,388283,0
2016-04-11,50.312,51.253,49.765,50.054,185455,0
2016-04-12,50.302,51.905,49.746,51.512,550387,0
2016-04-13,52.156,54.64,52.002,54.62,403292,0
2016-04-14,54.18,55.541,53.899,54.84,195515,0
2016-04-15,54.91,55.605,54.102,54.275,173823,0
2016-04-18,53.699,55.217,52.983,54.965,183638,0
2016-04-19,55.082,56.905,54.443,56.789,295806,0
2016-04-20,56.857,58.201,56.05,58.076,389309,0
2016-04-21,58.181,58.527,57.701,57.921,263728,0
2016-04-22,57.711,59.083,57.131,59.006,264737,0
2016-04-25,58.998,58.998,57.692,57.979,181499,0
2016-04-26,58.267,59.639,57.576,59.342,304952,0
2016-04-27,56.329,59.861,55.457,58.441,367784,0
2016-04-28,56.309,58.881,56.013,57.329,269422,0
2016-04-29,56.963,58.258,56.665,57.748,318095,0
2016-05-02,57.692,57.729,56.684,57.383,142042,0
2016-05-03,56.684,57.329,55.571,56.166,189218,0
2016-05-04,55.734,56.388,54.036,54.91,218457,0
2016-05-05,55.234,55.531,54.209,55.139,208409,0
2016-05-06,54.601,55.22,54.309,55.139,204956,0
2016-05-09,56.098,56.565,54.717,55.254,253239,0
2016-05-10,55.763,56.925,55.378,56.877,150114,0
2016-05-11,56.789,57.611,56.421,56.934,140410,0
2016-05-12,57.437,57.891,56.083,56.915,191805,0
2016-05-13,56.789,57.253,55.01,55.649,145688,0
2016-05-16,55.784,57.15,55.456,56.75,121607,0
2016-05-17,56.499,57.978,55.986,56.915,166048,0
2016-05-18,56.925,59.253,56.925,58.935,199729,0
2016-05-19,58.499,59.573,57.203,58.017,137675,0
2016-05-20,58.112,59.253,58.112,58.81,85951,0
2016-05-23,58.683,59.516,57.561,58.81,113137,0
2016-05-24,59.427,60.529,58.558,60.22,127787,0
2016-05-25,60.713,61.738,60.534,61.274,186030,0
2016-05-26,61.283,61.467,60.487,60.742,161892,0
2016-05-27,60.752,61.43,60.472,61.43,151877,0
2016-05-31,61.43,62.26,58.722,61.612,231588,0
2016-06-01,61.128,61.602,60.394,61.467,292362,0
2016-06-02,61.283,61.748,60.936,61.545,86496,0
2016-06-03,60.993,61.661,59.351,61.516,193586,0
2016-06-06,61.756,62.966,61.574,62.483,394711,0
2016-06-07,62.328,62.483,61.69,61.747,145659,0
2016-06-08,61.719,62.095,61.342,61.43,275778,0
2016-06-09,60.946,61.091,59.69,60.472,373152,0
2016-06-10,59.506,59.94,58.663,58.876,222757,0
2016-06-13,58.433,59.417,57.929,58.161,212708,0
2016-06-14,57.948,58.385,56.74,57.194,220264,0
2016-06-15,57.631,58.305,57.001,57.147,209546,0
2016-06-16,56.798,56.837,55.793,56.693,309454,0
2016-06-17,57.031,58.042,56.982,57.533,359882,0
2016-06-20,58.608,59.385,58.093,58.249,142163,0
2016-06-21,58.673,58.673,57.367,58.395,104941,0
2016-06-22,58.712,59.563,58.479,58.539,129000,0
2016-06-23,59.525,60.694,59.283,60.665,120444,0
2016-06-24,57.213,58.241,56.44,57.457,380641,0
2016-06-27,56.867,56.982,54.209,54.885,296764,0
2016-06-28,56.093,56.698,55,56.558,176595,0
2016-06-29,57.447,59.089,56.837,59.012,213864,0
2016-06-30,59.283,60.637,58.151,60.608,200306,0
2016-07-01,60.124,60.336,59.149,59.38,205997,0
2016-07-05,58.663,58.663,56.248,56.905,184348,0
2016-07-06,56.449,57.477,54.827,57.427,304174,0
2016-07-07,57.601,58.876,57.601,58.479,175805,0
2016-07-08,59.283,60.124,58.965,59.079,103939,0
2016-07-11,59.109,60.134,59.109,59.737,105017,0
2016-07-12,60.22,61.865,60.22,61.671,132730,0
2016-07-13,61.437,61.96,60.956,61.602,172660,0
2016-07-14,62.599,63.246,62.444,62.637,203137,0
2016-07-15,62.868,63.469,62.299,63.101,160454,0
2016-07-18,63.11,63.217,62.656,63.042,201989,0
2016-07-19,62.946,63.527,62.444,63.353,142938,0
2016-07-20,63.537,63.676,62.966,63.353,183928,0
2016-07-21,63.179,63.681,62.279,63.478,341002,0
2016-07-22,63.517,64.154,62.856,63.884,234327,0
2016-07-25,63.546,64.271,63.429,64.106,231054,0
2016-07-26,63.904,65.072,63.546,64.831,272829,0
2016-07-27,64.763,66.087,63.942,64.647,481912,0
2016-07-28,63.71,64.783,63.023,64.319,280035,0
2016-07-29,64.193,64.407,62.83,63.052,246673,0
2016-08-01,63.101,63.836,62.058,62.202,276049,0
2016-08-02,62.154,62.589,60.665,61.535,174962,0
2016-08-03,61.312,62.589,61.312,62.55,135569,0
2016-08-04,62.55,62.82,62.212,62.444,76088,0
2016-08-05,63.159,64.996,62.483,64.841,138828,0
2016-08-08,65.16,65.595,64.889,64.986,139569,0
2016-08-09,64.957,65.335,64.58,65.141,79422,0
2016-08-10,65.092,65.316,64.129,64.177,121690,0
2016-08-11,64.567,64.79,63.962,64.625,83035,0
2016-08-12,64.167,64.46,63.584,64.314,78154,0
2016-08-15,64.644,65.948,64.217,65.043,162010,0
2016-08-16,64.635,65.87,64.557,65.092,92186,0
2016-08-17,64.907,66.055,64.907,65.228,91923,0
2016-08-18,65.267,65.773,65.014,65.705,122986,0
2016-08-19,65.413,65.948,64.124,65.705,132845,0
2016-08-22,65.578,66.094,65.287,65.861,73710,0
2016-08-23,66.201,66.892,65.938,66.055,73207,0
2016-08-24,65.948,66.337,65.861,66.279,56644,0
2016-08-25,66.201,66.805,66.104,66.677,84545,0
2016-08-26,66.901,67.29,66.445,67.155,86118,0
2016-08-29,67.3,68.146,67.212,67.38,132921,0
2016-08-30,67.37,68.099,66.279,67.27,182822,0
2016-08-31,67.203,67.64,66.231,67.194,99764,0
2016-09-01,67.26,67.894,66.191,66.677,146160,0
2016-09-02,66.736,67.505,66.191,67.445,80176,0
2016-09-06,67.611,67.68,65.783,66.142,81348,0
2016-09-07,65.812,67.037,65.151,67.009,122282,0
2016-09-08,67.057,67.67,66.921,67.416,121548,0
2016-09-09,67.185,68.089,66.386,67.232,210449,0
2016-09-12,66.93,67.018,65.462,66.716,156572,0
2016-09-13,66.161,66.297,65.296,65.851,141350,0
2016-09-14,65.743,66.221,65.043,65.238,118743,0
2016-09-15,65.014,65.861,64.878,65.423,100937,0
2016-09-16,64.781,65.374,64.576,64.781,316035,0
2016-09-19,65.131,66.067,64.713,65.131,80005,0
2016-09-20,65.491,65.652,65.16,65.336,57806,0
2016-09-21,65.705,66.104,64.703,65.151,104232,0
2016-09-22,65.743,66.241,65.141,66.152,106461,0
2016-09-23,65.802,66.62,65.005,65.861,115613,0
2016-09-26,65.588,65.588,64.294,64.45,93218,0
2016-09-27,64.032,65.326,63.954,65.257,81893,0
2016-09-28,65.627,66.601,65.18,66.376,108498,0
2016-09-29,66.551,66.805,64.713,64.878,180102,0
2016-09-30,65.208,67.38,65.106,67.095,134051,0
2016-10-03,66.406,67.426,66.327,66.785,142604,0
2016-10-04,67,67.776,66.426,66.882,113641,0
2016-10-05,67.222,69.276,67.222,68.876,184432,0
2016-10-06,68.876,69.013,68.089,68.564,155170,0
2016-10-07,68.369,68.729,67.495,68.506,143361,0
2016-10-10,69.061,69.46,68.389,68.459,179751,0
2016-10-11,68.284,68.973,67.64,68.146,97828,0
2016-10-12,67.961,68.828,67.787,68.039,68933,0
2016-10-13,67.35,67.35,65.695,66.289,59053,0
2016-10-14,66.95,67.69,66.901,67.076,62748,0
2016-10-17,67.203,67.355,66.687,66.862,102389,0
2016-10-18,67.796,67.981,66.911,67.934,60174,0
2016-10-19,68.099,69.849,68.079,69.422,166200,0
2016-10-20,69.353,69.878,68.176,68.34,121759,0
2016-10-21,67.825,68.808,67.45,68.644,53792,0
2016-10-24,68.808,69.868,68.808,69.635,89599,0
2016-10-25,69.498,69.683,68.564,68.973,145703,0
2016-10-26,67.387,70.307,67.387,69.383,338040,0
2016-10-27,71.581,71.581,69.178,69.703,271242,0
2016-10-28,69.937,69.995,68.479,68.506,219713,0
2016-10-31,69.052,69.839,68.634,69.091,174286,0
2016-11-01,69.363,70.237,67.825,68.749,868117,0
2016-11-02,68.322,68.818,67.47,67.855,227363,0
2016-11-03,68.331,68.779,68.118,68.36,166601,0
2016-11-04,68.322,69.46,66.852,68.284,251833,0
2016-11-07,69.966,70.062,69.293,69.558,174301,0
2016-11-08,69.363,70.024,68.779,69.042,109202,0
2016-11-09,70.412,73.212,70.049,72.536,238148,0
2016-11-10,72.78,77.489,72.762,75.208,417439,0
2016-11-11,74.68,77.03,74.631,76.873,366124,0
2016-11-14,77.705,79.78,77.226,78.106,249701,0
2016-11-15,77.422,79.33,75.845,79.183,181254,0
2016-11-16,78.116,79.496,77.01,77.303,191310,0
2016-11-17,77.617,78.938,77.402,78.83,231538,0
2016-11-18,78.782,81.004,78.576,79.78,208504,0
2016-11-21,79.996,79.996,78.724,79.378,181994,0
2016-11-22,79.34,81.028,78.528,79.839,344973,0
2016-11-23,80.27,80.867,79.29,80.475,213985,0
2016-11-25,80.338,80.387,79.359,79.848,180299,0
2016-11-28,79.496,79.848,77.832,77.871,235520,0
2016-11-29,77.871,78.439,77.273,77.353,168934,0
2016-11-30,78.546,79.629,78.322,78.625,182457,0
2016-12-01,79.35,80.783,79.144,80.25,229923,0
2016-12-02,79.77,79.78,78.302,78.997,147034,0
2016-12-05,79.848,80.426,78.409,79.388,201813,0
2016-12-06,80.084,82.403,79.643,82.365,224137,0
2016-12-07,82.266,82.266,80.808,80.857,268912,0
2016-12-08,81.033,82.844,81.033,82.189,273258,0
2016-12-09,82.189,82.199,81.092,81.767,155523,0
2016-12-12,82.452,82.873,80.495,81.043,312432,0
2016-12-13,81.503,81.983,80.446,81.894,265341,0
2016-12-14,81.376,82.863,80.368,81.287,261243,0
2016-12-15,81.386,82.814,80.426,81.65,202143,0
2016-12-16,81.738,82.589,80.73,81.787,294806,0
2016-12-19,81.767,82.08,81.254,81.601,314566,0
2016-12-20,81.64,83.138,81.317,82.129,434279,0
2016-12-21,82.199,82.556,81.405,81.963,307918,0
2016-12-22,81.817,82.501,81.278,82.129,144915,0
2016-12-23,81.983,82.511,81.689,82.423,59969,0
2016-12-27,82.423,83.206,81.689,82.237,162166,0
2016-12-28,82.189,82.291,81.435,81.542,180585,0
2016-12-29,81.287,81.934,80.686,81.014,118895,0
2016-12-30,81.082,81.513,80.348,81.287,124821,0
2017-01-03,81.249,82.462,79.486,80.104,223855,0
2017-01-04,79.956,81.738,79.956,81.19,141451,0
2017-01-05,81.2,82.1,79.682,80.612,177046,0
2017-01-06,81.346,81.415,80.132,81.18,144500,0
2017-01-09,81.817,81.817,79.653,80.984,146168,0
2017-01-10,80.945,81.914,80.27,81.483,144017,0
2017-01-11,81.297,81.828,80.446,81.669,128332,0
2017-01-12,81.278,81.278,79.643,80.857,100279,0
2017-01-13,81.435,83.099,81.356,81.738,114204,0
2017-01-17,80.974,80.984,78.84,78.997,156447,0
2017-01-18,79.369,80.182,78.732,80.104,101969,0
2017-01-19,80.201,80.25,79.496,79.976,82426,0
2017-01-20,80.162,81.249,80.162,80.681,82155,0
2017-01-23,80.338,81.209,79.448,80.7,119455,0
2017-01-24,80.838,81.948,80.838,81.562,258331,0
2017-01-25,79.966,82.834,79.966,81.229,312354,0
2017-01-26,80.886,83.177,78.684,82.883,267799,0
2017-01-27,82.521,82.541,81.327,81.405,269251,0
2017-01-30,80.955,81.924,79.164,80.113,190909,0
2017-01-31,79.77,81.063,79.634,80.504,172403,0
2017-02-01,81.17,81.415,79.712,80.084,106609,0
2017-02-02,79.643,80.416,78.89,79.74,97582,0
2017-02-03,80.788,81.513,80.132,81.336,120167,0
2017-02-06,80.769,81.483,80.769,80.935,92673,0
2017-02-07,80.945,81.121,80.196,80.749,90031,0
2017-02-08,80.257,80.484,79.174,79.686,84713,0
2017-02-09,80.06,80.553,79.932,80.494,115074,0
2017-02-10,80.759,81.055,80.503,80.7,112863,0
2017-02-13,80.897,82.915,80.848,82.117,161669,0
2017-02-14,81.783,83.376,81.703,83.121,103814,0
2017-02-15,83.279,83.279,82.107,82.728,179301,0
2017-02-16,82.374,82.993,81.912,82.708,182462,0
2017-02-17,82.018,82.609,81.98,82.531,92142,0
2017-02-21,83.072,83.269,81.93,82.225,141651,0
2017-02-22,81.654,82.678,81.29,82.364,124265,0
2017-02-23,82.58,82.815,81.252,82.383,119675,0
2017-02-24,81.546,82.058,81.207,81.616,76770,0
2017-02-27,81.616,82.412,80.995,82.215,78652,0
2017-02-28,81.654,81.832,80.71,81.152,105284,0
2017-03-01,82.264,83.82,81.31,83.466,206088,0
2017-03-02,83.899,83.899,80.936,81.142,101252,0
2017-03-03,81.152,82.678,81.152,81.881,100285,0
2017-03-06,81.399,82.334,80.828,81.536,128837,0
2017-03-07,81.222,82.038,80.887,81.419,124192,0
2017-03-08,81.743,82.412,79.638,79.815,133190,0
2017-03-09,79.853,80.513,79.371,79.824,134607,0
2017-03-10,80.346,80.346,78.569,79.509,91570,0
2017-03-13,78.997,80.04,78.643,79.352,106070,0
2017-03-14,78.85,79.135,77.62,78.673,104677,0
2017-03-15,78.653,79.469,77.688,77.955,151335,0
2017-03-16,78.112,79.037,78.112,78.909,105428,0
2017-03-17,79.224,79.706,77.993,78.948,425794,0
2017-03-20,78.723,78.958,77.639,77.728,95784,0
2017-03-21,77.965,78.416,73.614,74.628,244940,0
2017-03-22,74.067,76.489,73.348,74.234,147420,0
2017-03-23,74.175,75.641,73.934,74.264,103262,0
2017-03-24,74.392,75.08,72.867,74.254,129282,0
2017-03-27,73.319,74.096,72.277,73.998,146701,0
2017-03-28,73.919,75.898,72.797,75.415,112277,0
2017-03-29,75.17,76.369,73.211,75.15,108844,0
2017-03-30,75.13,77.875,75.13,77.443,121022,0
2017-03-31,76.98,79.695,76.646,77.03,122473,0
2017-04-03,77.334,78.799,75.872,76.479,138983,0
2017-04-04,76.242,76.616,75.061,76.075,131718,0
2017-04-05,76.576,76.743,73.929,74.264,198871,0
2017-04-06,74.254,75.592,73.742,75.07,128100,0
2017-04-07,74.608,75.34,74.139,75.307,135952,0
2017-04-10,75.504,76.124,74.913,75.464,112975,0
2017-04-11,75.031,75.928,74.392,75.769,80298,0
2017-04-12,75.651,75.769,74.746,74.834,116220,0
2017-04-13,74.45,74.824,73.427,73.565,100922,0
2017-04-17,73.742,74.815,73.299,74.736,62929,0
2017-04-18,74.264,75.347,73.535,75.051,139472,0
2017-04-19,75.366,76.302,74.953,75.347,97548,0
2017-04-20,75.731,76.91,75.385,76.823,95482,0
2017-04-21,76.783,77.02,75.995,76.695,65185,0
2017-04-24,78.162,79.027,77.835,78.339,117598,0
2017-04-25,79.125,79.519,76.704,79.017,129803,0
2017-04-26,80.06,85.256,78.372,84.106,492801,0
2017-04-27,84.735,85.405,82.993,83.692,379339,0
2017-04-28,84.854,84.951,82.638,82.954,260767,0
2017-05-01,83.269,83.815,82.329,82.934,183584,0
2017-05-02,83.16,83.461,81.419,82.197,216076,0
2017-05-03,81.713,83.416,80.946,83.151,131068,0
2017-05-04,83.662,84.169,82,82.845,225295,0
2017-05-05,83.042,83.042,82.018,82.875,105647,0
2017-05-08,82.875,82.954,81.95,82.58,179779,0
2017-05-09,82.668,87.367,81.359,81.793,172862,0
2017-05-10,81.644,82.791,81.07,82.643,152259,0
2017-05-11,82.139,82.728,80.595,81.565,104692,0
2017-05-12,80.991,81.367,80.18,80.873,94868,0
2017-05-15,81.08,81.545,80.709,81.278,136557,0
2017-05-16,81.209,82.405,80.497,82.109,96506,0
2017-05-17,80.555,82.388,78.963,79.715,170446,0
2017-05-18,79.299,80.892,79.299,80.585,164057,0
2017-05-19,80.555,81.951,79.972,81.258,115851,0
2017-05-22,81.347,82.119,80.793,82.119,106415,0
2017-05-23,82.357,83.207,81.287,82.821,84035,0
2017-05-24,82.683,83.099,82.016,82.93,136331,0
2017-05-25,83.009,83.403,82.159,82.357,63626,0
2017-05-26,82.039,82.227,81.407,81.585,140188,0
2017-05-30,81.337,81.673,80.081,80.793,101858,0
2017-05-31,80.635,80.753,78.884,79.675,227219,0
2017-06-01,79.952,80.625,79.062,80.457,147877,0
2017-06-02,80.15,80.823,79.754,80.328,309142,0
2017-06-05,80.111,81.307,80.021,80.358,108628,0
2017-06-06,79.804,80.467,78.904,79.715,124677,0
2017-06-07,79.932,80.328,79.368,79.764,128426,0
2017-06-08,79.616,83.128,79.352,81.981,147455,0
2017-06-09,82.119,84.884,81.976,84.256,213109,0
2017-06-12,84.187,85.206,83.583,84.315,165679,0
2017-06-13,84.553,85.77,84.296,84.958,210596,0
2017-06-14,84.414,84.968,83.425,84.484,225470,0
2017-06-15,83.553,85.166,83.553,84.226,112781,0
2017-06-16,84.355,84.375,83.389,83.86,325674,0
2017-06-19,84.345,84.711,83.514,84.137,119136,0
2017-06-20,83.88,83.88,82.415,82.465,242513,0
2017-06-21,82.584,82.584,81.229,81.367,130399,0
2017-06-22,81.139,81.33,79.675,80.011,150975,0
2017-06-23,80.18,80.328,78.933,79.863,405859,0
2017-06-26,80.12,81.189,79.467,80.773,205911,0
2017-06-27,81.1,82.109,79.957,81.377,111697,0
2017-06-28,81.625,82.663,81.133,82.159,116366,0
2017-06-29,83.811,84.493,82.425,83.257,84999,0
2017-06-30,83.524,84.068,82.801,83.237,83319,0
2017-07-03,83.731,85.68,83.731,84.939,61070,0
2017-07-05,85.176,85.176,83.722,84.434,141199,0
2017-07-06,84.721,84.721,83.306,83.623,154472,0
2017-07-07,83.88,84.246,82.921,84.098,114188,0
2017-07-10,83.959,84.612,83.712,83.771,112338,0
2017-07-11,84.058,84.414,83.326,84.127,117173,0
2017-07-12,84.108,84.622,83.831,84.236,71837,0
2017-07-13,84.236,84.82,83.959,84.681,105722,0
2017-07-14,84.296,84.414,83.425,84.088,80958,0
2017-07-17,84.058,84.939,83.405,84.365,123520,0
2017-07-18,84.335,84.345,83.217,84.098,63795,0
2017-07-19,84.048,84.573,83.677,84.246,68385,0
2017-07-20,84.365,84.77,82.357,84.296,75157,0
2017-07-21,83.603,84.543,83.405,83.86,84134,0
2017-07-24,83.811,84.939,83.811,84.741,83624,0
2017-07-25,85.394,87.432,85.394,86.986,216494,0
2017-07-26,87.096,87.858,84.315,84.315,330635,0
2017-07-27,85.285,85.285,82.93,84.76,140803,0
2017-07-28,84.82,84.82,83.751,84.187,78719,0
2017-07-31,84.484,84.869,83.583,84.167,118765,0
2017-08-01,84.414,84.889,83.781,84.474,148138,0
2017-08-02,84.305,85.087,83.841,85.067,110234,0
2017-08-03,84.8,85.592,83.534,84.474,137448,0
2017-08-04,84.988,85.038,84.009,84.493,84443,0
2017-08-07,84.256,84.256,83.336,83.613,75117,0
2017-08-08,83.613,84.681,83.387,83.633,64973,0
2017-08-09,83.493,83.692,82.112,82.509,85989,0
2017-08-10,82.121,83.187,80.619,80.729,95400,0
2017-08-11,80.818,80.977,79.505,79.784,56421,0
2017-08-14,80.619,81.703,80.331,81.554,54055,0
2017-08-15,82.002,82.588,81.176,81.474,103468,0
2017-08-16,81.713,82.608,80.858,81.106,45191,0
2017-08-17,80.649,80.729,79.048,79.227,71139,0
2017-08-18,78.819,79.774,78.819,79.028,77131,0
2017-08-21,78.889,79.475,78.56,79.316,65543,0
2017-08-22,79.674,79.923,79.207,79.336,61686,0
2017-08-23,78.869,80.43,78.869,79.893,75266,0
2017-08-24,80.072,80.798,80.072,80.579,80326,0
2017-08-25,80.808,81.365,80.211,80.937,42357,0
2017-08-28,81.305,81.514,79.983,80.301,56469,0
2017-08-29,79.436,80.321,78.67,79.635,57831,0
2017-08-30,79.724,80.211,79.205,80.032,51173,0
2017-08-31,80.241,80.699,79.664,80.042,63550,0
2017-09-01,80.032,81.216,79.933,80.609,60328,0
2017-09-05,80.201,80.201,78.613,79.267,136865,0
2017-09-06,79.535,80.042,78.63,78.938,107524,0
2017-09-07,79.058,79.933,76.711,76.88,98163,0
2017-09-08,76.681,79.028,76.681,78.252,85971,0
2017-09-11,78.829,80.46,78.829,79.983,72387,0
2017-09-12,80.589,81.921,80.37,81.683,83468,0
2017-09-13,81.644,82.708,81.474,82.529,149376,0
2017-09-14,82.489,82.628,81.315,81.534,62855,0
2017-09-15,81.067,82.215,81.067,81.067,314602,0
2017-09-18,81.116,83.255,81.106,83.135,114096,0
2017-09-19,83.046,83.931,82.976,83.285,97207,0
2017-09-20,83.503,84.776,82.588,84.09,162810,0
2017-09-21,84.1,84.677,83.051,84.468,119748,0
2017-09-22,84.19,84.826,84.085,84.418,63414,0
2017-09-25,84.07,84.786,83.981,84.458,70246,0
2017-09-26,84.747,85.662,84.627,85.095,71588,0
2017-09-27,85.741,87.636,85.632,86.775,199715,0
2017-09-28,86.954,88.461,86.616,88.446,165685,0
2017-09-29,88.516,90.197,88.377,88.596,158184,0
2017-10-02,88.526,89.734,88.153,89.68,117642,0
2017-10-03,89.968,89.968,88.327,89.391,156914,0
2017-10-04,88.993,89.187,87.899,88.118,145303,0
2017-10-05,88.019,89.441,87.845,89.341,114672,0
2017-10-06,89.371,89.804,88.551,89.242,110954,0
2017-10-09,89.63,89.63,88.456,88.864,70220,0
2017-10-10,88.944,89.809,88.814,89.709,66585,0
2017-10-11,89.69,89.859,88.949,89.461,95375,0
2017-10-12,89.262,89.312,88.009,88.655,87171,0
2017-10-13,88.476,89.381,87.919,88.068,124895,0
2017-10-16,87.879,89.67,87.546,89.56,118781,0
2017-10-17,89.6,89.6,88.039,88.188,76906,0
2017-10-18,88.576,89.56,88.576,89.252,56284,0
2017-10-19,88.794,89.998,88.566,89.62,61094,0
2017-10-20,90.485,91.072,89.839,90.416,59408,0
2017-10-23,90.465,91.579,89.19,89.361,76313,0
2017-10-24,89.958,90.406,89.341,90.087,109079,0
2017-10-25,88.039,90.197,84.548,86.676,238074,0
2017-10-26,86.398,87.442,84.896,86.875,87749,0
2017-10-27,85.781,87.84,85.781,87.77,92687,0
2017-10-30,87.293,87.497,85.453,85.89,66950,0
2017-10-31,85.96,86.756,85.259,86,74284,0
2017-11-01,86.785,87.422,85.323,85.512,72534,0
2017-11-02,85.731,86.388,84.886,86.079,65223,0
2017-11-03,86.069,86.537,85.632,86.348,54263,0
2017-11-06,86.228,86.527,85.522,86.139,51189,0
2017-11-07,86.149,86.149,83.603,83.722,93460,0
2017-11-08,83.424,84.637,79.674,83.394,96444,0
2017-11-09,82.708,83.265,81.554,82.29,78578,0
2017-11-10,82.23,83.29,82.09,82.54,66849,0
