Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.63,33.019,32.404,33.019,115576,0
2005-02-28,33.001,33.001,32.741,32.794,24989,0
2005-03-01,32.708,32.915,32.674,32.915,82719,0
2005-03-02,32.759,33.044,32.621,32.802,29270,0
2005-03-03,32.777,32.829,32.646,32.733,32394,0
2005-03-04,31.894,32.44,31.894,32.354,80059,0
2005-03-07,31.981,32.354,31.981,32.283,60970,0
2005-03-08,32.44,32.534,32.283,32.318,38757,0
2005-03-09,32.326,32.369,31.981,32.206,102734,0
2005-03-10,31.981,31.981,31.722,31.844,145425,0
2005-03-11,31.247,31.368,31.195,31.29,82836,0
2005-03-14,31.29,31.402,30.997,31.152,58540,0
2005-03-15,30.27,30.452,30.227,30.252,210098,0
2005-03-16,30.685,30.685,30.081,30.227,120089,0
2005-03-17,30.727,30.727,30.382,30.512,131774,0
2005-03-18,30.217,30.338,30.158,30.252,52063,0
2005-03-21,30.685,30.685,30.252,30.425,36791,0
2005-03-22,30.858,30.944,30.374,30.547,151209,0
2005-03-23,30.547,30.582,30.209,30.338,128881,0
2005-03-24,30.77,30.815,30.4,30.4,49631,0
2005-03-28,30.348,30.391,30.246,30.295,39222,0
2005-03-29,30.512,30.512,29.803,29.864,150054,0
2005-03-30,29.69,30.279,29.528,30.123,198990,0
2005-03-31,30.236,30.252,29.924,30.115,93711,0
2005-04-01,30.425,30.599,29.933,30.019,53797,0
2005-04-04,29.958,30.029,29.57,30.029,59582,0
2005-04-05,30.209,30.409,29.898,30.001,45351,0
2005-04-06,30.01,30.246,29.995,30.001,32394,0
2005-04-07,30.123,30.288,30.038,30.252,72423,0
2005-04-08,30.572,30.685,30.486,30.495,83760,0
2005-04-11,31.765,31.765,30.78,30.867,109331,0
2005-04-12,31.04,31.075,30.805,30.987,54723,0
2005-04-13,30.987,31.324,30.858,30.867,160812,0
2005-04-14,31.03,31.195,30.754,30.823,113032,0
2005-04-15,30.183,30.391,30.081,30.081,241334,0
2005-04-18,29.215,29.596,28.965,29.519,169143,0
2005-04-19,29.276,29.345,29.164,29.233,142532,0
2005-04-20,29.215,29.233,28.904,28.913,183142,0
2005-04-21,29.009,29.423,29.009,29.364,125873,0
2005-04-22,29.484,29.562,29.388,29.431,61780,0
2005-04-25,29.613,29.967,29.586,29.915,104702,0
2005-04-26,29.915,29.942,29.75,29.75,29502,0
2005-04-27,29.605,29.717,29.335,29.57,46624,0
2005-04-28,29.578,29.578,29.129,29.268,42459,0
2005-04-29,29.354,29.63,29.215,29.543,40724,0
2005-05-02,29.431,29.509,29.302,29.509,38179,0
2005-05-03,29.388,29.5,29.268,29.398,43155,0
2005-05-04,29.441,29.812,29.441,29.778,65828,0
2005-05-05,30.01,30.288,30.01,30.072,47550,0
2005-05-06,29.995,30.338,29.985,30.331,35748,0
2005-05-09,30.425,30.512,30.019,30.174,126799,0
2005-05-10,29.648,29.787,29.596,29.639,53566,0
2005-05-11,29.639,29.639,29.321,29.543,73812,0
2005-05-12,29.302,29.327,28.913,28.913,83067,0
2005-05-13,29.104,29.292,28.888,29.026,74852,0
2005-05-16,29.043,29.156,28.965,29.104,57383,0
2005-05-17,29.043,29.119,28.896,29.094,47550,0
2005-05-18,29.086,29.327,29.086,29.276,74391,0
2005-05-19,29.449,29.803,29.449,29.778,66754,0
2005-05-20,30.123,30.183,30.001,30.167,58772,0
2005-05-23,29.75,29.821,29.613,29.75,154218,0
2005-05-24,29.735,29.735,29.586,29.707,44079,0
2005-05-25,29.707,29.707,29.171,29.268,57962,0
2005-05-26,29.268,29.268,29.104,29.215,46161,0
2005-05-27,29.215,29.5,28.999,29.431,44427,0
2005-05-31,29.821,30.174,29.812,30.029,124369,0
2005-06-01,29.995,30.331,29.995,30.246,90818,0
2005-06-02,29.215,29.215,28.965,29.129,277662,0
2005-06-03,29.026,29.407,29.026,29.233,56111,0
2005-06-06,29.407,29.578,29.311,29.519,51482,0
2005-06-07,29.258,29.528,29.258,29.519,69878,0
2005-06-08,29.639,29.907,29.535,29.543,52177,0
2005-06-09,29.735,29.735,29.379,29.552,27882,0
2005-06-10,29.552,29.821,29.552,29.639,22559,0
2005-06-13,29.664,29.881,29.509,29.683,33203,0
2005-06-14,29.683,29.69,29.578,29.639,83644,0
2005-06-15,29.552,29.664,29.441,29.648,83760,0
2005-06-16,29.735,29.838,29.683,29.803,49515,0
2005-06-17,30.246,30.246,29.924,30.001,89198,0
2005-06-20,30.944,30.944,30.252,30.295,296866,0
2005-06-21,30.288,30.288,29.821,29.881,175275,0
2005-06-22,30.209,30.555,30.209,30.374,140104,0
2005-06-23,30.452,30.727,30.338,30.374,82373,0
2005-06-24,30.547,30.798,30.425,30.727,64672,0
2005-06-27,31.161,31.178,30.737,30.963,97065,0
2005-06-28,31.161,31.324,31.118,31.256,108635,0
2005-06-29,31.256,31.263,30.727,30.727,118353,0
2005-06-30,31.118,31.152,30.754,30.77,94520,0
2005-07-01,31.118,31.454,31.118,31.213,113496,0
2005-07-05,31.55,31.652,31.42,31.652,81216,0
2005-07-06,31.342,31.411,31.17,31.23,85033,0
2005-07-07,31.161,31.17,30.529,30.953,141954,0
2005-07-08,30.727,30.987,30.727,30.944,78207,0
2005-07-11,31.118,31.118,30.841,30.969,76818,0
2005-07-12,30.858,30.935,30.848,30.867,78555,0
2005-07-13,31.17,31.324,30.987,30.987,61664,0
2005-07-14,31.03,31.23,30.78,30.953,211254,0
2005-07-15,31.09,31.108,30.91,31.083,36212,0
2005-07-18,31.377,31.377,30.815,30.858,128420,0
2005-07-19,31.342,31.445,31.161,31.445,341061,0
2005-07-20,31.594,31.844,31.523,31.844,132236,0
2005-07-21,31.722,32.414,31.722,32.336,219931,0
2005-07-22,32.283,32.447,32.138,32.397,58425,0
2005-07-25,32.111,32.111,31.894,32.051,97528,0
2005-07-26,32.198,32.198,31.964,32.154,40145,0
2005-07-27,32.422,33.443,32.422,33.434,127956,0
2005-07-28,33.235,33.391,33.217,33.364,54029,0
2005-07-29,33.666,33.666,33.193,33.235,213453,0
2005-08-01,33.58,33.598,33.416,33.546,72308,0
2005-08-02,33.286,33.364,32.769,33.364,157109,0
2005-08-03,33.58,33.58,33.019,33.193,59813,0
2005-08-04,33.193,33.193,32.717,32.846,51946,0
2005-08-05,33.063,33.063,32.708,32.862,58425,0
2005-08-08,33.711,33.805,33.494,33.528,116387,0
2005-08-09,33.711,34.021,33.659,34.021,96718,0
2005-08-10,34.315,34.981,34.315,34.773,303692,0
2005-08-11,34.575,34.627,34.289,34.523,77397,0
2005-08-12,34.523,34.54,34.099,34.315,89084,0
2005-08-15,35.481,35.481,35.05,35.361,125873,0
2005-08-16,35.448,35.525,35.231,35.25,122750,0
2005-08-17,35.438,35.438,35.119,35.274,49749,0
2005-08-18,34.142,34.142,33.805,33.901,105743,0
2005-08-19,33.321,33.494,32.846,33.425,91165,0
2005-08-22,33.623,33.666,33.468,33.58,41650,0
2005-08-23,33.364,33.382,32.992,33.114,81448,0
2005-08-24,32.63,32.777,32.31,32.577,78438,0
2005-08-25,32.24,32.404,32.085,32.198,57962,0
2005-08-26,32.5,32.543,32.292,32.361,47434,0
2005-08-29,31.808,32.024,31.679,31.981,56341,0
2005-08-30,31.981,32.181,31.894,31.981,66869,0
2005-08-31,32.024,32.534,31.938,32.534,65944,0
2005-09-01,31.938,31.947,31.585,31.739,109331,0
2005-09-02,31.739,31.765,31.557,31.585,87464,0
2005-09-06,31.463,32.138,31.463,32.094,91513,0
2005-09-07,31.722,32.085,31.722,32.085,249663,0
2005-09-08,31.765,31.852,31.637,31.661,122865,0
2005-09-09,31.765,31.894,31.757,31.816,103775,0
2005-09-12,31.765,31.938,31.765,31.869,103197,0
2005-09-13,31.739,31.894,31.739,31.792,32046,0
2005-09-14,31.964,31.964,31.749,31.816,103428,0
2005-09-15,31.826,31.852,31.739,31.749,54608,0
2005-09-16,31.739,31.757,31.463,31.585,64788,0
2005-09-19,31.393,31.722,31.324,31.429,58193,0
2005-09-20,31.472,31.541,31.29,31.334,76241,0
2005-09-21,31.29,31.368,31.161,31.17,43965,0
2005-09-22,31.195,31.386,31.161,31.299,46740,0
2005-09-23,31.299,31.749,31.29,31.749,108982,0
2005-09-26,31.749,31.816,31.661,31.714,138600,0
2005-09-27,31.594,31.594,31.29,31.472,48822,0
2005-09-28,31.679,31.852,31.679,31.808,152946,0
2005-09-29,32.31,32.466,32.111,32.404,166017,0
2005-09-30,32.596,32.698,32.482,32.577,138252,0
2005-10-03,33.278,33.537,33.261,33.537,132469,0
2005-10-04,33.321,33.321,32.933,32.958,157456,0
2005-10-05,32.154,32.198,31.773,31.792,174349,0
2005-10-06,31.852,33.063,31.282,31.48,57500,0
2005-10-07,31.637,31.73,31.566,31.6,29847,0
2005-10-10,31.463,31.609,31.402,31.489,27882,0
2005-10-11,31.489,31.628,31.489,31.618,33203,0
2005-10-12,31.204,31.256,30.676,30.876,81216,0
2005-10-13,30.789,31.126,30.789,30.987,33781,0
2005-10-14,30.685,30.832,30.529,30.815,34707,0
2005-10-17,30.599,30.832,30.477,30.789,16775,0
2005-10-18,30.727,30.727,30.391,30.589,27765,0
2005-10-19,29.942,30.202,29.407,30.158,112106,0
2005-10-20,29.562,29.995,29.535,29.829,208594,0
2005-10-21,29.743,29.829,29.562,29.7,99032,0
2005-10-24,29.7,30.246,29.648,30.217,71267,0
2005-10-25,29.519,29.794,29.398,29.674,66176,0
2005-10-26,28.826,28.956,28.696,28.749,166597,0
2005-10-27,28.723,28.723,27.963,28.135,103544,0
2005-10-28,28.092,28.161,27.987,28.065,86074,0
2005-10-31,28.188,28.386,28.101,28.195,156645,0
2005-11-01,28.732,29.026,28.653,28.653,63514,0
2005-11-02,28.705,29.258,28.705,29.241,78438,0
2005-11-03,29.519,29.605,29.335,29.388,44310,0
2005-11-04,29.398,29.398,28.811,29.033,262853,0
2005-11-07,28.653,28.767,28.551,28.594,112915,0
2005-11-08,28.653,28.653,28.308,28.377,71498,0
2005-11-09,28.826,29.129,28.818,29.043,103544,0
2005-11-10,29.086,29.156,28.767,29.113,34938,0
2005-11-11,29.302,29.302,29.051,29.258,48013,0
2005-11-14,29.388,29.388,29.094,29.207,74159,0
2005-11-15,29.605,29.743,29.449,29.63,137327,0
2005-11-16,29.951,30.288,29.821,30.288,138136,0
2005-11-17,30.468,30.564,30.366,30.521,64094,0
2005-11-18,30.417,30.486,30.167,30.486,47897,0
2005-11-21,30.486,30.632,30.338,30.615,39104,0
2005-11-22,30.615,30.615,30.322,30.572,39914,0
2005-11-23,30.26,30.572,30.252,30.444,43501,0
2005-11-25,30.338,30.338,30.123,30.227,30889,0
2005-11-28,30.123,30.183,29.951,30.038,65714,0
2005-11-29,29.648,29.889,29.648,29.778,63400,0
2005-11-30,29.821,29.958,29.7,29.76,19667,0
2005-12-01,30.062,30.357,30.038,30.357,89546,0
2005-12-02,30.252,30.288,30.123,30.227,33087,0
2005-12-05,30.227,30.246,29.873,30.097,52987,0
2005-12-06,29.69,29.735,29.605,29.605,64209,0
2005-12-07,29.907,30.045,29.441,29.492,162895,0
2005-12-08,30.512,30.815,30.46,30.66,267016,0
2005-12-09,30.555,30.848,30.555,30.77,45467,0
2005-12-12,30.987,31.256,30.987,31.075,61780,0
2005-12-13,30.987,31.17,30.642,31.056,84339,0
2005-12-14,30.901,31.022,30.823,30.92,36444,0
2005-12-15,31.161,31.507,31.161,31.507,127377,0
2005-12-16,31.429,31.55,31.377,31.393,46045,0
2005-12-19,31.757,31.808,31.497,31.575,121246,0
2005-12-20,31.566,31.765,31.541,31.765,58078,0
2005-12-21,31.637,31.852,31.6,31.852,61664,0
2005-12-22,31.921,31.921,31.55,31.637,43731,0
2005-12-23,31.532,31.661,31.532,31.585,20016,0
2005-12-27,31.463,31.637,31.359,31.359,28692,0
2005-12-28,31.161,31.29,31.118,31.282,42576,0
2005-12-29,31.161,31.324,31.161,31.324,29385,0
2005-12-30,31.463,31.679,31.393,31.618,54723,0
2006-01-03,31.869,32.336,31.765,32.326,67911,0
2006-01-04,32.586,32.837,32.586,32.777,58657,0
2006-01-05,32.855,33.106,32.855,33.044,79134,0
2006-01-06,33.208,33.486,33.199,33.4,55186,0
2006-01-09,33.805,34.013,33.572,34.013,105975,0
2006-01-10,33.278,33.486,33.193,33.364,79018,0
2006-01-11,33.537,33.874,33.511,33.796,60622,0
2006-01-12,33.711,33.796,33.58,33.623,96951,0
2006-01-13,33.944,34.194,33.944,34.109,74391,0
2006-01-17,33.063,33.261,33.036,33.193,73348,0
2006-01-18,33.278,33.556,33.157,33.286,39451,0
2006-01-19,33.58,33.762,33.58,33.711,60275,0
2006-01-20,33.407,33.528,32.708,32.708,74622,0
2006-01-23,32.603,32.769,32.5,32.751,48013,0
2006-01-24,32.326,32.534,32.326,32.432,68606,0
2006-01-25,32.154,32.44,32.154,32.369,33781,0
2006-01-26,32.111,32.414,32.111,32.369,50442,0
2006-01-27,32.646,32.933,32.639,32.898,70687,0
2006-01-30,32.889,33.019,32.846,33.001,31931,0
2006-01-31,32.933,32.933,32.69,32.889,74391,0
2006-02-01,32.915,33.122,32.898,33.122,35518,0
2006-02-02,33.623,33.623,33.235,33.304,79480,0
2006-02-03,33.278,33.286,33.01,33.174,278007,0
2006-02-06,33.149,33.321,32.837,33.321,113610,0
2006-02-07,33.019,33.078,32.717,32.741,65714,0
2006-02-08,32.777,32.985,32.681,32.958,56458,0
2006-02-09,32.846,32.924,32.674,32.759,39798,0
2006-02-10,32.414,32.422,32.051,32.24,71036,0
2006-02-13,31.55,32.033,31.55,31.947,61664,0
2006-02-14,32.846,33.278,32.837,33.157,115576,0
2006-02-15,32.802,32.837,32.63,32.759,23832,0
2006-02-16,32.369,32.784,32.369,32.777,33666,0
2006-02-17,32.5,32.596,32.326,32.5,105628,0
2006-02-21,32.369,32.639,32.283,32.388,43384,0
2006-02-22,32.361,32.741,32.231,32.569,37948,0
2006-02-23,32.24,32.397,32.094,32.369,24410,0
2006-02-24,32.008,32.24,31.99,32.231,27996,0
2006-02-27,32.388,32.639,32.379,32.596,97644,0
2006-02-28,31.894,31.964,31.705,31.714,50094,0
2006-03-01,31.722,31.99,31.609,31.981,47664,0
2006-03-02,31.637,31.826,31.334,31.816,64556,0
2006-03-03,31.507,31.722,31.48,31.557,15039,0
2006-03-06,31.334,31.55,31.23,31.316,46276,0
2006-03-07,31.118,31.118,30.555,30.91,66869,0
2006-03-08,30.77,30.901,30.46,30.77,51715,0
2006-03-09,30.081,30.425,29.995,30.01,54144,0
2006-03-10,30.252,30.763,30.252,30.763,89662,0
2006-03-13,30.279,30.727,30.279,30.615,79365,0
2006-03-14,30.555,30.77,30.504,30.737,28459,0
2006-03-15,30.858,31.075,30.763,30.91,49749,0
2006-03-16,30.935,30.997,30.815,30.935,51482,0
2006-03-17,31.152,31.204,31.005,31.134,49053,0
2006-03-20,31.178,31.185,30.832,30.841,32046,0
2006-03-21,31.29,31.497,31.161,31.178,103428,0
2006-03-22,31.03,31.29,29.907,30.131,377503,0
2006-03-23,30.174,30.331,30.131,30.27,71729,0
2006-03-24,30.382,30.625,30.322,30.504,44195,0
2006-03-27,30.374,30.4,30.158,30.27,58772,0
2006-03-28,30.27,30.305,30.019,30.062,67333,0
2006-03-29,29.995,30.357,29.995,30.331,59119,0
2006-03-30,30.123,30.252,30.045,30.252,60275,0
2006-03-31,30.512,30.763,30.425,30.599,64325,0
2006-04-03,30.668,31.005,30.564,30.858,66523,0
2006-04-04,30.978,31.334,30.848,31.247,75546,0
2006-04-05,31.247,31.377,31.013,31.142,39567,0
2006-04-06,31.161,31.195,30.987,31.161,48708,0
2006-04-07,31.134,31.238,31.03,31.108,35403,0
2006-04-10,31.185,31.368,31.118,31.17,43847,0
2006-04-11,31.324,31.532,31.142,31.152,56228,0
2006-04-12,31.263,31.618,31.247,31.386,64556,0
2006-04-13,31.29,31.463,31.263,31.334,46393,0
2006-04-17,31.342,32.033,31.29,31.99,123328,0
2006-04-18,31.152,31.808,30.901,31.792,172730,0
2006-04-19,31.637,31.835,31.48,31.705,120204,0
2006-04-20,31.594,31.594,30.978,31.247,109676,0
2006-04-21,31.671,31.912,31.671,31.757,51831,0
2006-04-24,31.099,31.204,30.91,31.195,73001,0
2006-04-25,30.815,30.901,30.642,30.823,42344,0
2006-04-26,30.338,30.685,30.338,30.477,51482,0
2006-04-27,30.495,30.589,30.295,30.425,85959,0
2006-04-28,30.252,30.582,30.088,30.391,56574,0
2006-05-01,30.425,30.703,30.288,30.295,77629,0
2006-05-02,30.987,31.661,30.944,31.463,113147,0
2006-05-03,31.679,31.687,31.065,31.247,78438,0
2006-05-04,30.901,31.22,30.858,31.075,71612,0
2006-05-05,31.377,31.523,31.247,31.454,67101,0
2006-05-08,31.429,31.93,31.429,31.894,78207,0
2006-05-09,31.765,31.86,31.609,31.671,80753,0
2006-05-10,31.671,31.671,31.065,31.083,84570,0
2006-05-11,31.368,31.6,30.858,30.858,79711,0
2006-05-12,30.91,31.178,30.599,30.599,94867,0
2006-05-15,30.123,30.391,29.951,30.366,86074,0
2006-05-16,30.338,30.555,30.246,30.477,34824,0
2006-05-17,29.942,29.995,29.258,29.466,147738,0
2006-05-18,29.388,29.812,29.388,29.664,128649,0
2006-05-19,29.605,29.613,28.913,29.528,86999,0
2006-05-22,28.525,28.575,28.022,28.031,111412,0
2006-05-23,28.118,29.224,28.118,28.99,337358,0
2006-05-24,28.826,28.869,27.876,28.377,158730,0
2006-05-25,28.377,29.094,28.377,29.094,44774,0
2006-05-26,28.525,28.584,28.498,28.525,59119,0
2006-05-30,28.525,28.525,27.789,27.798,166132,0
2006-05-31,27.779,28.195,27.779,28.161,67333,0
2006-06-01,28.049,28.396,28.014,28.396,72076,0
2006-06-02,28.739,28.931,28.454,28.516,88852,0
2006-06-05,28.516,28.551,27.919,27.919,53450,0
2006-06-06,28.439,28.637,28.151,28.256,99843,0
2006-06-07,28.135,28.377,28.022,28.022,64440,0
2006-06-08,27.659,27.721,26.84,27.4,172381,0
2006-06-09,27.41,27.453,27.062,27.097,57383,0
2006-06-12,27.159,27.245,26.579,26.579,112106,0
2006-06-13,26.363,26.518,25.603,25.603,164282,0
2006-06-14,26.138,26.589,26.07,26.589,131541,0
2006-06-15,26.579,27.366,26.571,27.366,89198,0
2006-06-16,27.565,27.565,27.14,27.305,72886,0
2006-06-19,27.149,27.167,26.683,26.692,80521,0
2006-06-20,26.475,26.787,26.475,26.752,41882,0
2006-06-21,26.89,27.263,26.864,27.236,118701,0
2006-06-22,27.279,27.305,26.855,27.167,94406,0
2006-06-23,27.09,27.226,26.855,27.047,55648,0
2006-06-26,26.985,26.995,26.595,26.83,64325,0
2006-06-27,27.106,27.124,26.674,26.717,57729,0
2006-06-28,27.011,27.081,26.796,27.081,94751,0
2006-06-29,27.14,28.161,27.124,28.161,150747,0
2006-06-30,27.919,28.118,27.832,28.006,77397,0
2006-07-03,27.901,28.092,27.857,28.084,63052,0
2006-07-05,27.557,27.642,27.348,27.461,66869,0
2006-07-06,27.842,28.17,27.789,28.151,181405,0
2006-07-07,28.179,28.222,27.867,27.936,81678,0
2006-07-10,28.767,28.782,28.446,28.575,69761,0
2006-07-11,28.525,28.525,27.929,28.386,66639,0
2006-07-12,28.065,28.065,27.659,27.659,74622,0
2006-07-13,27.659,27.659,27.255,27.263,150864,0
2006-07-14,27.348,27.348,26.968,27.097,81216,0
2006-07-17,27.097,27.14,26.883,26.899,53566,0
2006-07-18,27.124,27.366,26.985,27.226,77978,0
2006-07-19,27.09,27.876,27.09,27.876,182332,0
2006-07-20,27.876,28.084,27.348,27.348,93826,0
2006-07-21,27.857,27.857,27.434,27.443,53450,0
2006-07-24,27.894,28.316,27.894,28.316,56922,0
2006-07-25,27.963,28.04,27.712,27.936,56922,0
2006-07-26,27.963,28.265,27.876,28.135,52293,0
2006-07-27,28.454,28.646,28.359,28.446,40376,0
2006-07-28,28.525,29.379,28.525,29.25,108056,0
2006-07-31,28.653,28.671,28.412,28.446,62473,0
2006-08-01,28.532,28.541,28.006,28.022,41882,0
2006-08-02,28.637,28.878,28.603,28.878,48475,0
2006-08-03,29.009,29.492,29.009,29.379,127494,0
2006-08-04,29.104,29.311,28.869,28.931,41303,0
2006-08-07,29.033,29.302,29.033,29.25,87810,0
2006-08-08,29.25,29.345,29.076,29.076,34015,0
2006-08-09,30.477,30.754,29.873,30.167,232887,0
2006-08-10,30.599,30.858,30.434,30.832,90471,0
2006-08-11,30.746,30.746,30.252,30.374,72654,0
2006-08-14,30.374,30.676,30.366,30.434,49285,0
2006-08-15,30.685,30.92,30.685,30.883,67680,0
2006-08-16,30.883,31.134,30.858,31.134,51600,0
2006-08-17,30.77,30.901,30.66,30.727,48244,0
2006-08-18,30.642,30.685,30.366,30.599,54029,0
2006-08-21,30.555,30.555,30.26,30.46,71381,0
2006-08-22,30.444,30.477,30.27,30.444,61549,0
2006-08-23,30.252,30.26,29.648,29.7,84108,0
2006-08-24,29.562,29.683,29.449,29.449,55418,0
2006-08-25,29.407,29.657,29.407,29.613,49402,0
2006-08-28,29.613,29.75,29.509,29.509,15039,0
2006-08-29,29.492,29.846,29.457,29.821,26493,0
2006-08-30,29.407,29.562,29.215,29.552,103197,0
2006-08-31,29.302,29.354,29.147,29.171,158845,0
2006-09-01,29.423,29.743,29.388,29.743,50211,0
2006-09-05,29.683,29.907,29.683,29.873,23486,0
2006-09-06,29.7,29.735,29.484,29.5,50557,0
2006-09-07,29.492,29.492,29.129,29.321,74275,0
2006-09-08,29.321,29.509,29.25,29.388,57848,0
2006-09-11,29.302,29.492,29.276,29.449,60043,0
2006-09-12,29.431,29.889,29.431,29.889,57848,0
2006-09-13,29.519,29.812,29.519,29.812,35748,0
2006-09-14,29.648,29.803,29.613,29.717,33781,0
2006-09-15,29.778,29.855,29.621,29.821,37253,0
2006-09-18,29.907,29.933,29.821,29.924,57268,0
2006-09-19,29.976,30.081,29.829,29.881,49285,0
2006-09-20,30.174,30.391,30.158,30.374,85612,0
2006-09-21,30.374,30.468,30.14,30.15,33317,0
2006-09-22,30.183,30.183,30.01,30.088,30425,0
2006-09-25,30.642,31.048,30.434,31.048,104702,0
2006-09-26,30.891,31.013,30.66,30.978,78555,0
2006-09-27,30.883,30.997,30.78,30.997,76009,0
2006-09-28,31.118,31.247,31.013,31.134,64325,0
2006-09-29,31.334,31.411,31.178,31.247,25915,0
2006-10-02,31.142,31.402,31.142,31.247,37023,0
2006-10-03,31.161,31.463,31.108,31.445,63283,0
2006-10-04,31.247,31.6,31.075,31.594,74967,0
2006-10-05,31.42,31.705,31.42,31.679,43847,0
2006-10-06,31.247,31.29,31.013,31.213,25337,0
2006-10-09,30.944,31.142,30.901,31.142,25104,0
2006-10-10,31.03,31.04,30.901,30.953,26725,0
2006-10-11,31.03,31.299,31.022,31.152,32625,0
2006-10-12,31.93,32.181,31.722,32.128,118932,0
2006-10-13,32.042,32.085,31.852,32.067,32046,0
2006-10-16,32.024,32.369,32.024,32.369,27535,0
2006-10-17,32.267,32.267,31.921,32.111,46856,0
2006-10-18,32.24,32.457,32.224,32.457,35403,0
2006-10-19,32.24,32.24,32.024,32.146,19436,0
2006-10-20,31.921,31.921,31.765,31.921,28807,0
2006-10-23,31.204,31.628,31.195,31.463,90355,0
2006-10-24,31.23,31.749,31.23,31.749,118238,0
2006-10-25,31.594,32.024,31.594,32.015,73001,0
2006-10-26,31.894,32.354,31.894,32.354,63746,0
2006-10-27,31.981,32.259,31.86,31.86,41417,0
2006-10-30,31.532,31.86,31.532,31.783,85149,0
2006-10-31,32.292,32.664,32.292,32.655,102849,0
2006-11-01,32.769,32.958,32.69,32.802,126799,0
2006-11-02,32.846,33.036,32.846,32.933,96024,0
2006-11-03,32.976,33.165,32.958,33.165,71151,0
2006-11-06,34.186,34.791,34.186,34.748,189968,0
2006-11-07,37.167,37.514,36.83,37.177,223979,0
2006-11-08,36.519,36.77,36.252,36.745,184993,0
2006-11-09,37.704,37.876,37.384,37.514,145309,0
2006-11-10,37.643,37.859,37.643,37.764,101462,0
2006-11-13,37.755,38.525,37.755,38.463,176662,0
2006-11-14,38.369,38.369,38.041,38.292,120899,0
2006-11-15,38.249,38.361,38.127,38.292,66523,0
2006-11-16,41.343,41.481,41.1,41.42,241102,0
2006-11-17,40.4,40.478,40.202,40.332,119858,0
2006-11-20,38.897,39.277,38.714,38.94,270488,0
2006-11-21,38.766,38.879,38.542,38.792,81216,0
2006-11-22,39.674,40.046,39.666,40.003,118469,0
2006-11-24,39.666,39.83,39.605,39.605,27650,0
2006-11-27,38.463,38.646,37.894,38.093,192627,0
2006-11-28,36.822,37.167,36.65,37.133,234854,0
2006-11-29,38.81,39.33,38.801,39.268,177588,0
2006-11-30,39.761,40.003,39.302,40.003,112222,0
2006-12-01,39.544,39.666,38.81,39.18,133509,0
2006-12-04,38.593,39.388,38.593,39.388,108404,0
2006-12-05,44.341,45.379,44.057,44.739,276274,0
2006-12-06,43.218,43.451,42.873,42.959,239598,0
2006-12-07,42.268,42.569,41.671,41.835,177241,0
2006-12-08,41.143,41.256,40.375,40.625,310981,0
2006-12-11,42.354,42.786,41.835,42.501,293742,0
2006-12-12,42.06,42.224,41.792,41.844,164745,0
2006-12-13,40.867,41.04,40.581,40.902,230112,0
2006-12-14,40.935,41.317,40.935,41.213,429796,0
2006-12-15,40.712,41.403,40.176,40.971,334236,0
2006-12-18,40.798,41.35,40.729,40.919,123791,0
2006-12-19,40.261,40.736,40.028,40.736,114882,0
2006-12-20,41.23,41.49,41.152,41.273,143688,0
2006-12-21,41.195,41.222,40.634,40.893,77746,0
2006-12-22,40.971,41.056,40.885,40.996,39104,0
2006-12-26,41.23,42.423,41.143,42.423,220856,0
2006-12-27,42.873,44.515,42.839,44.515,346267,0
2006-12-28,44.947,44.982,44.082,44.472,266093,0
2006-12-29,46.434,47.324,45.794,47.021,435004,0
2007-01-03,48.405,48.958,47.54,48.62,392081,0
2007-01-04,45.293,45.69,44.472,45.448,607036,0
2007-01-05,44.039,44.082,42.423,42.622,340250,0
2007-01-08,43.953,44.255,43.33,44.255,376925,0
2007-01-09,43.477,43.564,42.009,42.224,483361,0
2007-01-10,42.051,42.171,41.273,41.774,411517,0
2007-01-11,41.576,42.553,41.49,42.259,203966,0
2007-01-12,42.259,42.569,41.921,42.224,479082,0
2007-01-16,43.218,44.082,43.218,44.039,291197,0
2007-01-17,42.786,43.132,42.311,43.046,289232,0
2007-01-18,43.556,43.556,42.328,42.458,161968,0
2007-01-19,43.218,43.667,43.053,43.65,147277,0
2007-01-22,44.835,45.042,44.368,44.835,232657,0
2007-01-23,44.178,44.445,43.72,44.376,163011,0
2007-01-24,43.737,44.246,43.59,44.186,226872,0
2007-01-25,43.633,43.727,42.423,42.535,253135,0
2007-01-26,42.208,42.354,41.627,42.285,229303,0
2007-01-29,41.921,42.613,41.705,41.801,206511,0
2007-01-30,42.224,42.605,42.129,42.475,233930,0
2007-01-31,41.611,42.198,41.317,41.878,153753,0
2007-02-01,42.742,42.752,41.498,41.792,180132,0
2007-02-02,41.498,41.627,41.204,41.24,219353,0
2007-02-05,40.712,40.815,40.279,40.53,190660,0
2007-02-06,40.184,40.425,39.995,40.261,167811,0
2007-02-07,40.218,40.218,39.942,39.942,110717,0
2007-02-08,40.056,40.461,39.96,40.339,128420,0
2007-02-09,40.062,40.071,39.363,39.363,196561,0
2007-02-12,39.562,39.588,39.06,39.268,80289,0
2007-02-13,38.897,39.311,38.62,39.311,114988,0
2007-02-14,37.678,40.046,37.678,40.046,115638,0
2007-02-15,40.928,41.118,40.712,40.971,204776,0
2007-02-16,43.002,43.218,42.544,42.726,303344,0
2007-02-20,42.786,43.209,42.708,42.795,166828,0
2007-02-21,42.812,43.218,42.803,43.072,122402,0
2007-02-22,42.527,42.605,41.758,42.06,103661,0
2007-02-23,42.086,42.086,41.533,41.594,120435,0
2007-02-26,41.35,41.377,40.928,41.118,73545,0
2007-02-27,40.842,40.842,38.274,38.274,709425,0
2007-02-28,39.787,39.934,39.19,39.623,268637,0
2007-03-01,38.335,38.897,37.868,38.525,252093,0
2007-03-02,38.533,38.887,38.093,38.188,127609,0
2007-03-05,36.519,37.341,36.519,36.727,222823,0
2007-03-06,37.962,38.55,37.894,38.343,157225,0
2007-03-07,37.668,37.902,37.504,37.514,107364,0
2007-03-08,38.55,38.914,38.55,38.801,113147,0
2007-03-09,38.577,38.68,38.196,38.326,76241,0
2007-03-12,39.138,39.311,38.922,39.224,113956,0
2007-03-13,39.623,39.692,38.542,38.637,323708,0
2007-03-14,38.94,39.38,38.032,39.217,180251,0
2007-03-15,39.217,39.217,38.801,38.931,155027,0
2007-03-16,38.819,39.424,38.783,38.819,169489,0
2007-03-19,39.744,40.279,39.744,40.227,202114,0
2007-03-20,40.02,40.41,39.934,40.349,203618,0
2007-03-21,40.453,41.283,39.995,41.17,270027,0
2007-03-22,40.798,40.885,40.41,40.694,152019,0
2007-03-23,40.625,40.885,40.322,40.807,135012,0
2007-03-26,40.842,40.885,40.245,40.746,154449,0
2007-03-27,42.137,42.553,42.129,42.345,232077,0
2007-03-28,42.596,42.873,42.388,42.535,133741,0
2007-03-29,43.218,43.416,42.863,43.382,127377,0
2007-03-30,42.268,42.873,42.129,42.328,151209,0
2007-04-02,42.656,43.218,42.484,42.959,147738,0
2007-04-03,43.175,43.408,42.803,43.193,87694,0
2007-04-04,43.175,43.348,43.062,43.279,31584,0
2007-04-05,43.391,43.426,43.183,43.209,24410,0
2007-04-09,43.477,43.693,43.382,43.685,99612,0
2007-04-10,44.039,44.255,43.97,44.186,91628,0
2007-04-11,44.108,44.152,43.72,43.788,76126,0
2007-04-12,44.082,44.947,44.004,44.947,93826,0
2007-04-13,44.429,44.731,44.09,44.636,128534,0
2007-04-16,44.947,45.283,44.792,45.232,107605,0
2007-04-17,45.379,45.578,44.688,45.12,62360,0
2007-04-18,45.586,45.595,45.189,45.336,65250,0
2007-04-19,43.875,44.212,43.305,43.97,124138,0
2007-04-20,43.313,43.978,43.305,43.814,111296,0
2007-04-23,42.501,42.786,42.363,42.441,171109,0
2007-04-24,42.171,42.224,41.758,41.965,137212,0
2007-04-25,42.068,42.544,42.034,42.484,204428,0
2007-04-26,42.224,42.224,41.931,42.137,45699,0
2007-04-27,41.662,41.662,41.273,41.403,72654,0
2007-04-30,41.386,41.42,40.755,40.832,67217,0
2007-05-01,41.031,41.04,40.487,40.712,118843,0
2007-05-02,41.412,42.094,41.412,42.043,79945,0
2007-05-03,42.259,42.484,42.094,42.431,46740,0
2007-05-04,43.019,43.193,42.846,43.08,84136,0
2007-05-07,44.09,44.238,43.892,44.014,139061,0
2007-05-08,43.227,43.581,42.89,43.296,131774,0
2007-05-09,43.477,43.841,43.366,43.754,66754,0
2007-05-10,46.676,46.892,45.492,45.733,392543,0
2007-05-11,46.935,48.698,46.676,48.137,537678,0
2007-05-14,48.835,49.355,48.525,48.776,232193,0
2007-05-15,48.396,48.879,47.808,48.016,163848,0
2007-05-16,48.231,49.052,48.103,48.821,189272,0
2007-05-17,47.367,47.679,47.073,47.487,110603,0
2007-05-18,46.849,47.212,46.46,46.693,127377,0
2007-05-21,46.883,47.194,46.788,46.995,161044,0
2007-05-22,46.667,46.667,46.105,46.364,90125,0
2007-05-23,47.273,47.54,46.736,46.788,135416,0
2007-05-24,46.9,47.091,45.189,45.595,286162,0
2007-05-25,45.94,46.2,45.69,46.114,115026,0
2007-05-29,46.018,46.571,45.448,45.603,132815,0
2007-05-30,44.462,45.077,44.161,45.068,181113,0
2007-05-31,46.192,46.969,46.141,46.504,203272,0
2007-06-01,46.805,47.202,46.684,47.048,135938,0
2007-06-04,46.849,47.289,46.598,47.073,200032,0
2007-06-05,47.332,47.54,47.013,47.444,141028,0
2007-06-06,50.565,50.565,49.451,49.883,531606,0
2007-06-07,50.142,50.348,48.785,48.984,416144,0
2007-06-08,49.139,50.09,49.139,50.082,112712,0
2007-06-11,50.341,51.171,50.203,50.764,144059,0
2007-06-12,50.391,50.391,49.572,49.831,234391,0
2007-06-13,49.122,49.805,49,49.693,221666,0
2007-06-14,50.203,50.203,49.519,49.891,108172,0
2007-06-15,50.22,51.015,50.22,50.652,204891,0
2007-06-18,52.553,52.959,52.355,52.916,183142,0
2007-06-19,52.64,53.254,52.596,52.813,101115,0
2007-06-20,52.433,52.727,51.818,51.897,277082,0
2007-06-21,52.727,53.911,52.588,53.868,186264,0
2007-06-22,53.331,53.633,52.606,52.891,137789,0
2007-06-25,53.599,53.98,52.986,53.21,212295,0
2007-06-26,52.786,53.046,52.346,52.519,158383,0
2007-06-27,52.294,53.106,52.217,53.08,121362,0
2007-06-28,51.732,52.019,51.61,51.689,181868,0
2007-06-29,51.369,51.689,50.575,51.137,198759,0
2007-07-02,51.603,52.449,51.404,52.363,246078,0
2007-07-03,53.617,54.317,53.556,54.205,120783,0
2007-07-05,52.77,52.968,52.424,52.622,126104,0
2007-07-06,53.158,54.075,52.839,53.919,186611,0
2007-07-09,54.403,55.01,54.342,54.836,121246,0
2007-07-10,54.342,54.35,53.296,53.46,180481,0
2007-07-11,52.64,52.872,52.441,52.736,147507,0
2007-07-12,53.037,54.005,53.037,53.841,125643,0
2007-07-13,53.349,53.349,52.821,53.08,123328,0
2007-07-16,51.836,51.957,51.515,51.854,247811,0
2007-07-17,51.43,51.603,51.094,51.283,168910,0
2007-07-18,50.435,50.53,49.631,50.072,228955,0
2007-07-19,50.877,51.62,50.824,51.567,236705,0
2007-07-20,51.395,51.464,50.504,50.685,133393,0
2007-07-23,51.257,52.112,51.128,51.931,146350,0
2007-07-24,52.294,52.64,51.767,51.826,249432,0
2007-07-25,52.121,52.622,51.646,52.346,193090,0
2007-07-26,51.302,51.438,48.75,49.546,427251,0
2007-07-27,49.321,49.839,48.62,48.879,216924,0
2007-07-30,49.831,50.652,49.485,50.42,221550,0
2007-07-31,50.608,50.782,49.779,49.873,173190,0
2007-08-01,48.612,48.871,47.54,48.448,300336,0
2007-08-02,47.687,48.369,47.67,48.231,185454,0
2007-08-03,47.453,47.722,46.547,46.547,248854,0
2007-08-06,46.761,46.883,45.223,46.511,294091,0
2007-08-07,45.258,46.399,45.258,46.105,219353,0
2007-08-08,46.797,47.453,46.519,47.159,446224,0
2007-08-09,45.993,46.761,45.422,45.51,351241,0
2007-08-10,44.939,45.724,44.29,45.266,340250,0
2007-08-13,45.379,45.94,45.111,45.162,154679,0
2007-08-14,45.354,45.768,44.308,44.394,246078,0
2007-08-15,44.212,44.419,42.786,42.898,261118,0
2007-08-16,41.714,42.112,39.164,40.538,484981,0
2007-08-17,42.916,44.645,42.786,44.438,318618,0
2007-08-20,45.387,45.777,44.67,45.336,201882,0
2007-08-21,45.033,45.162,44.558,44.929,114767,0
2007-08-22,46.235,47.324,46.235,47.324,324979,0
2007-08-23,47.065,47.091,45.854,46.538,187538,0
2007-08-24,47.41,48.879,47.229,48.879,326137,0
2007-08-27,49.753,51.378,49.416,51.187,557405,0
2007-08-28,48.923,49.26,46.953,46.961,586096,0
2007-08-29,49.857,50.685,48.671,50.685,449231,0
2007-08-30,48.835,49.562,48.594,48.991,272456,0
2007-08-31,51.861,51.861,50.029,50.289,301377,0
2007-09-04,50.626,52.181,50.626,51.922,370215,0
2007-09-05,53.218,53.218,50.367,50.599,172496,0
2007-09-06,50.618,52.086,50.618,51.481,159424,0
2007-09-07,49.251,50.642,48.69,49.433,177820,0
2007-09-10,50.463,50.937,49.702,50.652,177935,0
2007-09-11,49.96,50.834,49.788,50.703,147970,0
2007-09-12,49.485,49.96,48.966,49.831,284024,0
2007-09-13,48.75,49.779,48.491,49.208,400409,0
2007-09-14,49.208,50.193,48.906,50.004,183256,0
2007-09-17,50.133,50.133,49.364,49.597,127030,0
2007-09-18,51.316,54.585,51.128,54.369,471329,0
2007-09-19,52.614,53.349,52.034,52.32,483941,0
2007-09-20,51.732,51.914,51.137,51.152,127146,0
2007-09-21,51.171,51.914,51.171,51.689,138600,0
2007-09-24,53.59,53.66,53.037,53.46,286224,0
2007-09-25,57.057,57.827,56.416,57.731,479775,0
2007-09-26,57.827,58.777,57.67,58.586,376809,0
2007-09-27,64.94,67.334,64.222,67.213,1505850,0
2007-09-28,66.348,67.075,65.259,66.115,817712,0
2007-10-01,65.727,69.149,65.727,68.009,998076,0
2007-10-02,71.872,73.463,71.266,72.321,998539,0
2007-10-03,70.879,71.302,68.441,68.509,779650,0
2007-10-04,68.268,69.149,67.178,68.839,578691,0
2007-10-05,69.987,72.148,69.746,71.907,474685,0
2007-10-08,67.42,67.731,66.556,67.515,486601,0
2007-10-09,68.718,70.014,68.258,69.798,364892,0
2007-10-10,67.377,67.637,66.194,67.515,495972,0
2007-10-11,72.953,73.963,69.149,70.609,1162360,0
2007-10-12,75.286,77.361,74.646,76.954,798739,0
2007-10-15,79.996,80.999,77.317,78.7,829629,0
2007-10-16,79.115,80.161,77.671,78.18,705259,0
2007-10-17,80.334,85.279,80.334,83.844,1030702,0
2007-10-18,76.392,79.167,74.958,78.883,854503,0
2007-10-19,78.018,78.018,72.606,73.013,866883,0
2007-10-22,71.759,74.612,70.585,73.869,756512,0
2007-10-23,73.912,76.504,73.903,76.315,458026,0
2007-10-24,72.502,73.453,70.879,72.65,690102,0
2007-10-25,70.014,71.31,69.841,70.835,552084,0
2007-10-26,71.354,73.237,71.354,73.056,355637,0
2007-10-29,75.935,76.419,75.087,76.064,319773,0
2007-10-30,74.413,74.551,72.606,72.91,318269,0
2007-10-31,75.416,76.375,73.869,75.959,491113,0
2007-11-01,73.038,73.471,71.016,71.18,598245,0
2007-11-02,71.18,71.57,68.916,70.014,496899,0
2007-11-05,63.53,65.259,62.804,63.401,826830,0
2007-11-06,63.53,65.397,63.098,65.397,546418,0
2007-11-07,63.314,63.314,60.514,60.514,583636,0
2007-11-08,60.939,62.364,56.953,59.519,707816,0
2007-11-09,57.047,59.755,57.047,58.146,503987,0
2007-11-12,56.831,56.831,54.041,54.1,880287,0
2007-11-13,58.777,61.31,58.777,60.911,839816,0
2007-11-14,64.05,64.533,62.321,62.58,570988,0
2007-11-15,60.661,61.715,59.555,60.125,454209,0
2007-11-16,57.913,58.777,56.59,57.74,810945,0
2007-11-19,60.453,60.453,57.948,58.387,792434,0
2007-11-20,59.555,66.071,59.555,64.698,1289065,0
2007-11-21,59.547,60.376,58.163,58.838,545348,0
2007-11-23,61.318,61.907,60.886,61.353,189788,0
2007-11-26,63.27,63.53,60.939,60.972,715751,0
2007-11-27,63.021,64.957,61.742,64.351,868848,0
2007-11-28,67.42,71.915,67.42,70.394,1038919,0
2007-11-29,69.408,70.636,68.985,70.186,466564,0
2007-11-30,71.059,71.059,68.839,69.806,404923,0
2007-12-03,70.879,70.879,68.13,68.336,405851,0
2007-12-04,69.529,71.369,69.037,69.926,417059,0
2007-12-05,72.208,74.189,72.208,74.189,471561,0
2007-12-06,70.688,72.019,69.667,71.967,794629,0
2007-12-07,69.806,70.091,68.976,69.322,420980,0
2007-12-10,69.711,69.711,68.181,68.829,234671,0
2007-12-11,68.846,68.846,64.966,65.086,521023,0
2007-12-12,67.04,69.175,65.329,66.581,486517,0
2007-12-13,64.594,64.914,63.021,64.273,473837,0
2007-12-14,63.348,63.851,62.553,62.562,278211,0
2007-12-17,60.514,61.396,58.888,59.009,612253,0
2007-12-18,63.463,64.344,61.898,64.249,870238,0
2007-12-19,63.834,65.077,63.444,63.816,427677,0
2007-12-20,65.563,65.563,63.497,64.61,294552,0
2007-12-21,64.308,64.982,64.292,64.671,298485,0
2007-12-24,66.124,66.124,65.121,65.951,129336,0
2007-12-26,66.038,66.288,65.553,66.028,201420,0
2007-12-27,69.486,69.987,68.612,68.656,498864,0
2007-12-28,68.69,69.366,67.42,67.87,401480,0
2007-12-31,68.501,68.534,67.42,67.481,252417,0
2008-01-02,69.14,69.727,67.23,68.044,631611,0
2008-01-03,68.016,68.708,67.697,67.75,377220,0
2008-01-04,67.23,67.429,65.259,65.916,547589,0
2008-01-07,67.23,68.094,66.288,67.066,482011,0
2008-01-08,68.69,70.212,67.723,67.895,609691,0
2008-01-09,71.837,73.886,71.155,73.643,960913,0
2008-01-10,76.712,79.53,76.115,78.528,1227294,0
2008-01-11,73.807,75.148,73.453,73.471,658147,0
2008-01-14,75.199,75.944,74.811,75.675,329850,0
2008-01-15,68.803,69.305,66.003,66.825,857796,0
2008-01-16,67.429,69.002,66.202,67.973,643077,0
2008-01-17,70.861,70.861,67.515,67.515,583608,0
2008-01-18,72.581,72.761,70.316,71.742,679175,0
2008-01-22,60.531,66.375,60.298,64.222,999287,0
2008-01-23,63.401,66.825,60.756,66.382,626536,0
2008-01-24,63.203,65.761,63.203,65.053,515407,0
2008-01-25,67.343,67.343,63.27,63.746,504939,0
2008-01-28,63.348,64.015,61.267,64.015,671477,0
2008-01-29,64.05,64.482,63.125,64.292,454092,0
2008-01-30,62.294,67.42,62.235,63.011,805568,0
2008-01-31,59.849,62.977,59.84,62.217,563230,0
2008-02-01,64.032,65.968,63.721,65.727,351700,0
2008-02-04,68.051,68.051,65.467,66.729,269040,0
2008-02-05,63.963,65.44,62.251,62.451,340106,0
2008-02-06,62.529,63.09,59.702,59.84,340701,0
2008-02-07,60.843,61.828,59.132,61.551,411622,0
2008-02-08,60.289,61.715,60.099,60.722,263725,0
2008-02-11,60.947,62.278,60.177,62.174,336433,0
2008-02-12,62.76,64.638,62.76,63.841,355059,0
2008-02-13,64.525,65.519,63.902,65.519,309836,0
2008-02-14,66.209,66.945,64.904,64.982,463884,0
2008-02-15,67.645,69.339,65.891,69.339,787586,0
2008-02-19,69.884,70.628,69.089,69.676,611404,0
2008-02-20,66.556,67.68,65.606,67.369,552827,0
2008-02-21,66.858,67.343,64.681,64.836,463859,0
2008-02-22,66.028,67.541,65.103,67.307,364208,0
2008-02-25,66.071,67.213,64.957,67.162,387831,0
2008-02-26,66.815,68.06,66.081,67.852,383010,0
2008-02-27,66.988,69.123,66.988,68.569,315806,0
2008-02-28,66.85,67.42,65.77,65.778,255610,0
2008-02-29,65.346,65.649,63.454,63.454,435124,0
2008-03-03,63.454,63.98,62.562,63.841,326228,0
2008-03-04,62.122,62.658,60.506,61.465,540654,0
2008-03-05,62.925,64.904,62.925,64.36,492507,0
2008-03-06,63.504,63.963,60.998,61.032,384276,0
2008-03-07,60.929,62.235,59.91,60.401,503330,0
2008-03-10,61.941,62.606,60.073,60.273,549469,0
2008-03-11,63.972,66.348,63.54,66.339,991156,0
2008-03-12,63.53,64.724,62.459,62.727,467431,0
2008-03-13,60.514,62.58,59.943,61.871,534575,0
2008-03-14,59.64,59.64,57.023,57.376,719469,0
2008-03-17,53.055,54.697,52.034,54.119,613806,0
2008-03-18,52.743,56.028,52.743,55.959,801856,0
2008-03-19,54.292,55.121,52.147,52.147,599008,0
2008-03-20,50.997,52.751,49.631,52.476,483366,0
2008-03-24,52.968,54.292,51.861,53.323,649842,0
2008-03-25,55.267,56.537,54.619,56.33,669189,0
2008-03-26,55.01,55.647,54.273,54.342,281065,0
2008-03-27,54.385,55.647,54.013,54.283,358848,0
2008-03-28,56.235,56.702,54.844,54.844,435501,0
2008-03-31,53.599,54.628,53.599,54.307,342459,0
2008-04-01,55.458,56.996,54.922,56.945,781210,0
2008-04-02,56.167,56.167,54.793,55.044,828273,0
2008-04-03,55.32,56.624,55.155,56.571,825193,0
2008-04-04,57.231,57.231,55.189,56.305,780546,0
2008-04-07,58.56,59.77,58.31,59.278,613912,0
2008-04-08,58.421,58.638,57.601,58.059,372169,0
2008-04-09,57.057,57.376,55.708,55.934,445068,0
2008-04-10,56.528,57.704,56.011,57.515,348655,0
2008-04-11,56.209,56.443,55.112,55.346,474269,0
2008-04-14,54.844,54.844,53.609,53.78,230864,0
2008-04-15,53.599,54.152,53.166,53.773,249564,0
2008-04-16,54.879,56.59,54.879,56.486,355496,0
2008-04-17,56.184,56.745,56.089,56.565,350211,0
2008-04-18,56.571,57.576,56.571,57.091,356243,0
2008-04-21,56.614,57.091,55.777,57.091,313902,0
2008-04-22,58.482,58.482,56.6,57.41,316032,0
2008-04-23,58.768,61.059,58.31,60.939,719035,0
2008-04-24,59.476,59.875,57.549,59.079,699388,0
2008-04-25,58.56,58.56,57.351,57.913,580786,0
2008-04-28,57.904,58.344,57.784,57.784,196565,0
2008-04-29,58.56,59.009,57.472,58.015,342209,0
2008-04-30,58.578,59.192,57.904,58.421,356730,0
2008-05-01,57.955,59.805,57.74,59.64,343171,0
2008-05-02,60.236,60.896,59.892,60.401,384896,0
2008-05-05,60.472,60.472,59.209,59.226,308852,0
2008-05-06,60.609,62.226,60.394,62.096,404853,0
2008-05-07,60.799,60.799,58.405,58.535,343268,0
2008-05-08,61.378,61.864,60.756,61.776,370219,0
2008-05-09,61.456,62.442,61.075,61.768,185270,0
2008-05-12,61.412,62.294,61.084,62.096,213797,0
2008-05-13,61.898,62.052,60.713,61.671,192257,0
2008-05-14,61.577,62.321,60.851,61.421,193039,0
2008-05-15,60.435,61.534,60.014,61.421,175448,0
2008-05-16,61.664,62.866,61.664,62.538,204309,0
2008-05-19,61.171,62.035,60.954,61.084,248619,0
2008-05-20,59.857,59.857,58.37,58.56,376760,0
2008-05-21,59.469,59.849,57.438,57.861,435301,0
2008-05-22,58.31,58.888,58.111,58.603,297510,0
2008-05-23,61.509,61.509,61.509,61.509,4049,0
2008-06-03,54.887,56.218,54.221,54.481,751911,0
2008-06-04,54.35,54.817,53.66,54.134,324551,0
2008-06-05,54.455,56.218,54.455,56.114,275857,0
2008-06-06,54.558,54.731,52.424,52.751,423367,0
2008-06-09,53.029,53.227,52.155,52.606,301280,0
2008-06-10,51.869,52.217,51.101,51.792,358948,0
2008-06-11,51.179,51.214,49.848,49.857,374922,0
2008-06-12,51.222,51.861,50.575,51.109,359098,0
2008-06-13,49.96,50.53,49.381,50.27,225550,0
2008-06-16,51.101,51.567,50.254,50.893,231391,0
2008-06-17,51.214,51.421,49.944,50.28,250205,0
2008-06-18,51.085,51.421,50.341,50.954,358321,0
2008-06-19,49.916,50.038,48.949,49.562,465040,0
2008-06-20,49.062,49.114,48.032,48.24,474817,0
2008-06-23,48.292,48.835,47.912,48.249,218921,0
2008-06-24,47.584,49.217,47.496,48.301,444939,0
2008-06-25,49.268,49.952,48.975,49.753,326519,0
2008-06-26,47.973,48.231,46.718,46.727,470010,0
2008-06-27,46.547,46.892,45.993,46.581,337935,0
2008-06-30,47.056,47.506,46.943,47.013,306871,0
2008-07-01,46.235,46.814,45.621,46.581,364580,0
2008-07-02,46.053,46.339,44.462,44.628,367495,0
2008-07-03,44.645,45.336,44.212,44.878,260865,0
2008-07-07,45.811,46.148,44.593,45.621,347210,0
2008-07-08,44.152,45.56,44.065,45.301,682577,0
2008-07-09,46.244,47.099,45.466,45.535,436303,0
2008-07-10,47.73,47.998,46.943,47.817,599543,0
2008-07-11,47.938,48.637,47.134,47.834,468130,0
2008-07-14,48.361,48.439,46.969,47.324,269002,0
2008-07-15,45.846,46.91,45.068,45.82,395728,0
2008-07-16,46.771,47.973,45.223,47.92,496900,0
2008-07-17,47.747,48.835,47.635,48.577,349864,0
2008-07-18,47.531,48.439,47.41,48.18,371812,0
2008-07-21,48.118,49.495,48.118,48.991,257337,0
2008-07-22,48.18,49.528,47.843,49.268,367873,0
2008-07-23,50.098,50.652,49.546,50.029,329413,0
2008-07-24,49.148,49.148,47.429,47.592,317647,0
2008-07-25,47.531,47.773,46.91,47.549,216784,0
2008-07-28,47.358,47.6,46.148,46.417,325436,0
2008-07-29,46.269,47.912,46.269,47.704,262351,0
2008-07-30,48.664,49.019,47.868,48.707,350754,0
2008-07-31,47.834,48.473,46.987,47.142,327607,0
2008-08-01,47.877,48.197,47.004,47.463,283250,0
2008-08-04,47.125,47.125,46.01,46.407,258999,0
2008-08-05,46.417,47.6,46.209,47.393,351396,0
2008-08-06,47.385,47.713,46.917,47.35,264152,0
2008-08-07,46.511,46.511,45.241,45.249,492631,0
2008-08-08,45.578,46.822,45.466,46.571,360112,0
2008-08-11,46.226,46.434,45.414,45.88,217271,0
2008-08-12,45.553,45.553,43.858,44.204,395102,0
2008-08-13,44.376,44.376,43.097,43.72,398844,0
2008-08-14,44.575,45.518,44.341,45.301,326407,0
2008-08-15,44.67,44.835,44.238,44.282,188252,0
2008-08-18,43.987,44.351,43.287,43.408,382499,0
2008-08-19,43.002,43.14,41.852,42.388,478373,0
2008-08-20,44.143,44.481,43.633,44.255,330628,0
2008-08-21,42.596,43.053,42.165,42.812,298829,0
2008-08-22,43.261,43.556,42.959,43.357,127190,0
2008-08-25,43.287,43.685,42.699,42.812,179690,0
2008-08-26,43.305,43.97,43.305,43.727,186957,0
2008-08-27,44.652,45.525,44.652,45.466,353170,0
2008-08-28,44.628,44.628,43.391,44.419,281877,0
2008-08-29,45.059,45.059,43.875,44.108,162663,0
2008-09-02,44.585,44.912,43.444,43.529,303407,0
2008-09-03,42.363,42.484,41.584,41.827,387867,0
2008-09-04,41.438,41.438,39.641,39.804,408662,0
2008-09-05,39.086,39.751,38.55,39.692,380124,0
2008-09-08,41.473,42.094,40.314,41.006,507668,0
2008-09-09,40.098,40.634,38.463,38.463,412325,0
2008-09-10,39.33,39.432,38.292,39.217,419696,0
2008-09-11,37.6,38.472,37.021,37.962,362985,0
2008-09-12,37.522,38.378,37.047,38.317,312004,0
2008-09-15,36.926,37.782,36.208,36.261,521476,0
2008-09-16,32.794,35.179,32.674,34.912,850618,0
2008-09-17,32.404,33.165,30.848,30.901,775920,0
2008-09-18,32.933,37.012,32.63,36.208,831071,0
2008-09-19,40.824,41.584,38.472,41.152,970527,0
2008-09-22,39.33,41.187,38.819,39.052,386987,0
2008-09-23,37.6,38.249,36.554,36.908,355991,0
2008-09-24,37.22,37.341,36.416,37.298,324293,0
2008-09-25,37.6,38.585,37.245,38.326,219728,0
2008-09-26,36.511,37.22,36.242,37.029,364540,0
2008-09-29,34.575,34.721,31.6,32.414,836024,0
2008-09-30,33.754,35.438,33.477,35.352,511063,0
2008-10-01,34.696,35.94,34.358,35.742,358560,0
2008-10-02,35.871,36.295,34.662,34.798,239062,0
2008-10-03,35.274,36.684,34.445,34.963,349618,0
2008-10-06,33.944,33.944,30.547,32.872,618017,0
2008-10-07,32.674,33.607,30.26,30.295,383712,0
2008-10-08,29.535,32.422,29.535,30.815,763956,0
2008-10-09,31.437,31.981,28.506,28.646,268185,0
2008-10-10,27.565,31.696,27.565,30.727,408661,0
2008-10-13,34.566,37.902,33.737,37.902,574868,0
2008-10-14,37.668,37.668,34.842,35.724,668065,0
2008-10-15,34.056,34.056,29.898,30.348,498853,0
2008-10-16,31.022,32.388,29.562,32.051,457165,0
2008-10-17,30.858,31.904,28.999,29.881,577010,0
2008-10-20,31.964,33.666,31.056,33.511,376543,0
2008-10-21,32.681,32.924,30.901,31.161,426938,0
2008-10-22,29.207,29.379,27.047,27.514,516732,0
2008-10-23,28.04,28.853,26.605,28.195,610229,0
2008-10-24,25.568,26.216,24.298,25.343,493393,0
2008-10-27,23.416,24.487,22.379,22.62,702599,0
2008-10-28,25.083,27.375,23.943,27.27,869586,0
2008-10-29,26.407,29.292,25.793,27.608,862612,0
2008-10-30,30.685,31.307,29.543,31.307,803118,0
2008-10-31,30.366,30.987,29.562,30.468,296993,0
2008-11-03,30.589,30.66,29.915,30.555,250114,0
2008-11-04,31.04,32.24,30.668,32.206,330222,0
2008-11-05,30.91,31.618,28.359,28.516,673269,0
2008-11-06,27.263,27.736,24.514,24.669,682799,0
2008-11-07,28.144,29.519,27.659,29.364,825997,0
2008-11-10,32.664,32.664,30.045,31.204,660701,0
2008-11-11,30.953,31.247,29.829,29.951,1109840,0
2008-11-12,30.452,31.048,29.137,29.423,1592485,0
2008-11-13,30.288,33.071,28.247,32.924,1097937,0
2008-11-14,31.213,32.769,30.425,30.538,751950,0
2008-11-17,31.386,32.612,30.815,31.342,394120,0
2008-11-18,30.468,30.963,28.956,29.889,598788,0
2008-11-19,29.398,29.683,27.391,27.6,689175,0
2008-11-20,27.495,28.439,25.767,26.38,646282,0
2008-11-21,27.832,30.338,27.167,29.976,796363,0
2008-11-24,29.787,31.981,29.787,31.099,679872,0
2008-11-25,31.722,32.138,30.832,31.359,383002,0
2008-11-26,32.717,35.171,32.215,34.972,632654,0
2008-11-28,32.717,33.063,32.534,32.889,344337,0
2008-12-01,32.681,33.019,30.053,30.295,606972,0
2008-12-02,30.763,32.379,30.512,31.869,474286,0
2008-12-03,32.206,34.22,32.111,33.892,286476,0
2008-12-04,34.038,35.25,33.157,33.711,359163,0
2008-12-05,33.193,35.145,32.482,35.024,426011,0
2008-12-08,34.013,35.05,33.684,34.513,585145,0
2008-12-09,32.379,33.313,31.93,32.379,774192,0
2008-12-10,34.099,34.557,33.477,34.376,1063031,0
2008-12-11,33.659,35.431,32.231,32.525,495238,0
2008-12-12,31.256,32.69,31.22,32.466,1453411,0
2008-12-15,32.829,32.855,31.773,32.198,1335199,0
2008-12-16,34.376,35.301,33.278,35.094,714413,0
2008-12-17,34.368,34.963,34.142,34.325,492520,0
2008-12-18,35.438,35.438,33.615,33.969,421334,0
2008-12-19,34.013,34.021,33.235,33.537,346228,0
2008-12-22,32.553,32.759,31.618,32.094,348075,0
2008-12-23,31.507,31.722,30.832,31.022,290162,0
2008-12-24,30.77,31.359,30.746,31.247,137004,0
2008-12-26,31.256,31.637,31.126,31.48,413576,0
2008-12-29,32.181,32.198,31.523,32,344461,0
2008-12-30,32.163,32.249,31.652,32.146,438822,0
2008-12-31,32.275,33.063,32.154,32.889,362336,0
2009-01-02,33.969,35.655,33.969,35.395,505741,0
2009-01-05,35.379,36.052,35.024,35.63,554503,0
2009-01-06,35.871,36.304,35.405,35.81,431807,0
2009-01-07,33.839,33.892,32.992,33.235,577433,0
2009-01-08,32.326,32.639,31.894,32.475,476613,0
2009-01-09,32.482,32.569,31.523,31.739,318161,0
2009-01-12,30.798,30.798,29.717,29.889,457885,0
2009-01-13,29.492,29.976,29.292,29.889,502545,0
2009-01-14,28.627,29.321,27.857,28.343,557901,0
2009-01-15,28.525,29.457,27.669,28.888,700805,0
2009-01-16,29.707,30.167,28.835,30.001,554153,0
2009-01-20,29.907,30.495,29.043,29.268,537443,0
2009-01-21,30.081,30.815,29.19,30.77,371464,0
2009-01-22,29.043,29.423,28.308,28.826,776972,0
2009-01-23,28.568,29.683,28.308,29.431,255464,0
2009-01-26,29.586,30.538,28.714,29.528,234328,0
2009-01-27,29.509,30.338,29.509,30.097,158425,0
2009-01-28,30.477,31.557,30.417,31.273,285349,0
2009-01-29,30.313,30.737,29.398,29.596,386569,0
2009-01-30,31.55,31.783,30.91,31.23,445680,0
2009-02-02,30.183,31.03,30.183,30.555,411700,0
2009-02-03,31.195,31.671,30.599,31.273,407654,0
2009-02-04,30.763,31.973,30.763,31.204,510583,0
2009-02-05,31.445,32.674,31.273,32.361,485408,0
2009-02-06,32.829,33.805,32.577,33.589,471057,0
2009-02-09,32.681,33.364,32.577,33.165,279787,0
2009-02-10,32.094,32.646,30.668,30.935,377440,0
2009-02-11,31.55,31.816,30.727,31.152,498568,0
2009-02-12,30.038,30.357,29.327,30.357,410516,0
2009-02-13,30.901,31.342,30.703,31.04,253628,0
2009-02-17,30.131,30.538,29.37,29.388,491054,0
2009-02-18,30.521,30.891,30.001,30.572,411192,0
2009-02-19,30.944,31.342,29.958,30.279,454605,0
2009-02-20,29.873,30.564,29.586,30.252,384773,0
2009-02-23,31.195,31.316,29.778,29.924,410938,0
2009-02-24,30.357,31.541,29.995,31.324,382862,0
2009-02-25,31.22,31.739,30.564,31.065,332144,0
2009-02-26,30.338,30.693,29.639,29.768,311332,0
2009-02-27,29.147,29.535,28.888,28.939,258907,0
2009-03-02,28.61,29.043,27.591,27.755,432532,0
2009-03-03,29.457,29.457,28.256,28.818,658882,0
2009-03-04,30.891,31.878,30.382,31.334,652045,0
2009-03-05,29.147,29.889,28.782,29.026,304536,0
2009-03-06,29.441,29.664,28.188,29.043,396886,0
2009-03-09,28.844,29.976,28.844,29.171,313026,0
2009-03-10,30.92,31.705,30.374,31.644,542197,0
2009-03-11,31.307,31.497,30.417,30.867,307830,0
2009-03-12,30.746,32.085,30.409,31.844,400970,0
2009-03-13,31.515,32.354,31.437,32.189,379701,0
2009-03-16,33.053,33.754,32.674,32.812,645290,0
2009-03-17,32.681,33.771,32.422,33.694,496933,0
2009-03-18,33.235,34.807,33.019,34.315,437538,0
2009-03-19,35.033,35.457,34.038,34.22,359964,0
2009-03-20,34.358,34.584,33.348,33.771,597609,0
2009-03-23,34.42,36.58,34.289,36.476,692493,0
2009-03-24,35.222,36.139,35.042,35.171,571657,0
2009-03-25,34.696,35.509,34.099,34.713,426656,0
2009-03-26,35.171,36.131,35.145,36.001,412884,0
2009-03-27,35.888,36.718,35.888,36.382,909873,0
2009-03-30,35.05,35.094,34.099,34.566,332732,0
2009-03-31,35.689,36.398,35.5,35.81,376801,0
2009-04-01,36.822,37.962,36.571,37.929,571408,0
2009-04-02,39.259,40.538,39.07,40.056,773696,0
2009-04-03,38.854,39.078,38.335,39.01,481373,0
2009-04-06,38.3,38.706,37.859,38.662,399876,0
2009-04-07,37.419,37.547,36.865,36.9,462387,0
2009-04-08,36.632,36.969,36.234,36.787,453943,0
2009-04-09,38.326,38.897,38.326,38.655,265589,0
2009-04-13,38.897,39.657,38.714,39.33,421858,0
2009-04-14,39.769,40.167,39.458,39.708,371184,0
2009-04-15,40.443,40.842,39.684,40.789,313494,0
2009-04-16,39.475,39.761,38.966,39.493,490520,0
2009-04-17,39.38,39.934,39.259,39.302,675998,0
2009-04-20,39.251,39.51,38.533,38.801,578978,0
2009-04-21,37.894,38.819,37.47,38.671,713699,0
2009-04-22,38.041,39.121,37.919,38.3,600650,0
2009-04-23,38.749,39.224,38.448,39.19,352721,0
2009-04-24,39.856,40.712,39.83,40.375,422283,0
2009-04-27,39.286,39.744,38.966,39.156,326345,0
2009-04-28,38.153,39.674,38.153,39.19,235224,0
2009-04-29,41.24,42.371,40.538,41.81,537341,0
2009-04-30,43.15,43.357,42.406,42.674,359163,0
2009-05-01,42.916,43.444,42.527,43.339,288951,0
2009-05-04,43.642,45.387,43.564,45.249,658071,0
2009-05-05,43.477,44.057,42.925,43.624,558025,0
2009-05-06,44.541,44.99,43.953,44.852,324754,0
2009-05-07,43.529,43.572,41.817,42.06,619838,0
2009-05-08,42.803,42.803,41.17,42.165,526077,0
2009-05-11,40.149,40.591,39.787,40.038,486878,0
2009-05-12,39.985,40.106,39.138,39.623,295892,0
2009-05-13,38.378,38.378,37.375,37.774,1337474,0
2009-05-14,38.482,39.467,38.386,39.01,526949,0
2009-05-15,39.113,39.917,39.07,39.337,533567,0
2009-05-18,40.616,41.326,40.159,41.161,383638,0
2009-05-19,41.049,41.24,40.513,40.764,210522,0
2009-05-20,40.106,40.504,39.751,39.812,365307,0
2009-05-21,38.887,38.897,37.608,38.101,486510,0
2009-05-22,38.352,38.758,38.084,38.292,468079,0
2009-05-26,38.249,40.279,38.249,40.011,441804,0
2009-05-27,41.031,41.273,40.255,40.469,412529,0
2009-05-28,40.779,41.395,40.443,41.152,299520,0
2009-05-29,41.395,41.516,40.669,41.135,293911,0
2009-06-01,42.812,43.823,42.812,43.642,447617,0
2009-06-02,42.363,43.451,42.268,42.82,580231,0
2009-06-03,43.072,43.236,41.921,42.285,320044,0
2009-06-04,42.354,42.708,42.198,42.562,498915,0
2009-06-05,43.261,43.261,42.414,42.83,160033,0
2009-06-08,41.619,41.619,40.694,41.368,212430,0
2009-06-09,41.697,41.697,40.565,41.1,220617,0
2009-06-10,42.484,43.046,41.697,42.208,334443,0
2009-06-11,43.132,43.892,42.509,43.105,270345,0
2009-06-12,42.224,42.328,41.714,42.285,226373,0
2009-06-15,40.779,40.867,39.778,40.046,591169,0
2009-06-16,40.218,40.218,38.766,39.01,325337,0
2009-06-17,39.537,39.899,38.966,39.467,437428,0
2009-06-18,39.751,40.098,39.337,39.718,300926,0
2009-06-19,39.907,40.011,39.553,39.623,643797,0
2009-06-22,39.614,39.7,39.043,39.302,427501,0
2009-06-23,39.907,40.807,39.666,40.098,619414,0
2009-06-24,42.232,43.123,42.068,42.335,1023957,0
2009-06-25,42.147,42.379,41.42,42.328,716125,0
2009-06-26,43.322,43.572,42.985,43.305,553033,0
2009-06-29,43.451,43.607,42.898,43.52,430768,0
2009-06-30,43.089,43.494,42.699,43.01,313315,0
2009-07-01,43.4,44.014,43.391,43.624,383742,0
2009-07-02,41.817,41.817,41.135,41.498,263077,0
2009-07-06,41.1,41.594,40.764,41.463,265454,0
2009-07-07,41.1,41.1,40.227,40.349,211890,0
2009-07-08,40.652,40.842,39.475,40.081,416752,0
2009-07-09,40.953,41.454,40.4,40.867,281868,0
2009-07-10,40.504,40.556,39.968,40.548,122420,0
2009-07-13,40.417,40.669,39.657,40.495,268768,0
2009-07-14,41.516,41.913,41.343,41.611,275697,0
2009-07-15,42.863,43.823,42.414,43.676,367560,0
2009-07-16,43.391,44.282,43.366,44.014,288212,0
2009-07-17,43.633,43.633,42.855,43.373,337920,0
2009-07-20,45.5,45.699,44.982,45.414,196436,0
2009-07-21,45.708,46.183,44.886,45.638,162613,0
2009-07-22,45.156,45.717,44.843,45.156,136063,0
2009-07-23,45.301,46.598,45.301,46.304,208757,0
2009-07-24,45.199,45.482,44.756,45.405,181819,0
2009-07-27,45.708,45.811,45.111,45.708,99809,0
2009-07-28,45.873,46.244,45.283,46.037,169850,0
2009-07-29,44.696,44.921,44.1,44.541,221925,0
2009-07-30,45.344,45.768,44.8,45,176962,0
2009-07-31,45.171,45.474,44.532,44.939,123702,0
2009-08-03,46.037,46.832,46.028,46.814,168265,0
2009-08-04,45.854,46.391,45.699,46.312,187071,0
2009-08-05,46.814,46.814,45.12,45.786,185965,0
2009-08-06,48.067,48.758,47.41,47.998,398494,0
2009-08-07,47.661,47.67,46.504,47.048,278345,0
2009-08-10,47.255,47.886,46.649,47.116,182233,0
2009-08-11,46.632,46.875,45.647,45.889,272407,0
2009-08-12,45.18,45.897,44.956,45.466,132485,0
2009-08-13,45.647,46.166,44.963,45.283,388473,0
2009-08-14,45.595,45.603,44.238,44.593,372722,0
2009-08-17,43.14,43.14,42.32,42.414,491895,0
2009-08-18,42.544,42.846,42.189,42.639,251800,0
2009-08-19,41.87,42.717,41.662,42.569,111078,0
2009-08-20,43.114,43.227,42.491,43.123,270553,0
2009-08-21,43.357,43.798,42.976,43.727,355309,0
2009-08-24,43.77,43.77,42.812,43.019,293130,0
2009-08-25,43.477,43.72,42.942,43.132,297412,0
2009-08-26,42.414,42.89,42.215,42.32,452075,0
2009-08-27,43.512,43.512,42.553,43.391,404539,0
2009-08-28,44.618,45.162,44.394,44.696,366919,0
2009-08-31,44.014,44.739,43.919,44.628,377603,0
2009-09-01,44.567,45.128,43.624,43.764,445336,0
2009-09-02,43.15,43.858,43.132,43.339,181647,0
2009-09-03,44.014,44.445,43.727,44.341,156659,0
2009-09-04,45.232,46.373,44.929,45.82,314921,0
2009-09-08,46.209,46.33,45.613,45.932,177231,0
2009-09-09,45.63,46.01,45.362,45.621,200848,0
2009-09-10,45.276,45.751,45.042,45.708,164113,0
2009-09-11,45.603,45.638,44.765,44.956,226620,0
2009-09-14,43.78,44.861,43.78,44.575,320219,0
2009-09-15,44.255,44.419,43.901,44.039,160741,0
2009-09-16,44.869,45.293,44.341,45.258,194508,0
2009-09-17,44.359,44.688,43.745,43.962,201358,0
2009-09-18,44.178,45.033,43.806,43.823,194507,0
2009-09-21,42.795,42.906,42.423,42.76,216694,0
2009-09-22,42.855,43.132,42.691,42.942,171000,0
2009-09-23,42.354,42.674,41.827,41.957,283769,0
2009-09-24,41.714,41.87,40.573,40.928,284337,0
2009-09-25,41.481,41.801,40.971,41.377,279246,0
2009-09-28,40.807,41.766,40.807,41.36,233164,0
2009-09-29,41.551,41.74,41.179,41.671,231157,0
2009-09-30,41.1,41.152,40.255,40.885,186729,0
2009-10-01,40.652,40.779,39.528,39.7,297943,0
2009-10-02,39.13,39.493,38.577,39.277,250810,0
2009-10-05,39.485,40.245,39.217,39.83,157921,0
2009-10-06,40.652,41.056,40.305,40.755,250072,0
2009-10-07,41.473,41.473,41.066,41.264,238542,0
2009-10-08,42.345,42.466,41.957,42.147,233453,0
2009-10-09,42.009,42.441,41.689,42.171,337403,0
2009-10-12,41.758,42.398,41.697,41.835,369190,0
2009-10-13,42.016,42.215,41.654,42.051,192487,0
2009-10-14,42.863,43.373,42.656,43.287,213847,0
2009-10-15,42.916,43.175,42.302,43.072,219564,0
2009-10-16,42.155,42.215,41.49,41.749,324713,0
2009-10-19,42.398,42.717,42.094,42.699,206349,0
2009-10-20,42.76,42.916,42.147,42.171,198118,0
2009-10-21,41.627,42.198,41.334,41.42,278324,0
2009-10-22,40.375,40.642,39.917,40.487,237119,0
2009-10-23,40.876,40.885,40.089,40.193,195637,0
2009-10-26,40.686,40.72,39.562,39.821,241506,0
2009-10-27,39.769,40.011,39.07,39.38,307069,0
2009-10-28,39.121,39.302,38.188,38.369,412552,0
2009-10-29,38.593,39.544,38.593,39.19,323588,0
2009-10-30,39.06,39.199,37.565,38.015,473054,0
2009-11-02,38.766,39.138,38.006,38.56,324475,0
2009-11-03,37.652,38.448,37.6,38.439,209260,0
2009-11-04,38.482,39.052,38.161,38.283,241204,0
2009-11-05,38.689,39.113,38.49,39.113,176072,0
2009-11-06,38.783,39.485,38.783,39.147,139324,0
2009-11-09,39.951,40.339,39.848,40.149,339142,0
2009-11-10,39.7,39.848,39.242,39.657,252248,0
2009-11-11,40.245,40.392,39.856,40.106,138222,0
2009-11-12,39.83,39.907,39.121,39.294,127889,0
2009-11-13,39.388,39.839,39.199,39.571,130719,0
2009-11-16,40.149,40.599,40.124,40.382,158295,0
2009-11-17,39.934,40.349,39.856,40.349,109057,0
2009-11-18,40.062,40.089,39.528,39.83,157188,0
2009-11-19,39.518,39.518,38.94,39.174,272779,0
2009-11-20,38.887,39.078,38.689,39.06,191931,0
2009-11-23,39.562,39.562,38.758,38.879,267500,0
2009-11-24,38.533,38.992,38.222,38.905,371307,0
2009-11-25,39.294,39.769,39.199,39.769,237265,0
2009-11-27,37.504,38.49,37.15,37.981,247275,0
2009-11-30,38.213,38.568,38.023,38.421,232307,0
2009-12-01,38.931,39.397,38.914,39.19,239702,0
2009-12-02,39.415,39.951,39.415,39.751,153237,0
2009-12-03,39.864,40.141,39.458,39.614,102485,0
2009-12-04,39.907,40.098,38.801,39.415,290678,0
2009-12-07,38.568,38.957,38.429,38.593,142845,0
2009-12-08,37.678,37.929,37.47,37.661,131424,0
2009-12-09,37.565,37.774,37.27,37.652,181779,0
2009-12-10,37.514,38.239,37.41,37.591,363068,0
2009-12-11,37.341,37.349,36.908,37.167,225820,0
2009-12-14,37.695,38.456,37.479,37.755,196776,0
2009-12-15,37.22,37.41,37.056,37.185,103619,0
2009-12-16,36.944,37.021,36.632,36.709,181912,0
2009-12-17,35.732,35.853,35.515,35.612,322642,0
2009-12-18,35.231,35.472,35.102,35.388,182678,0
2009-12-21,35.265,35.646,35.258,35.395,205186,0
2009-12-22,35.042,35.111,34.826,34.972,155911,0
2009-12-23,35.265,35.37,34.99,35.179,166532,0
2009-12-24,35.594,35.863,35.577,35.863,104656,0
2009-12-28,36.242,36.355,35.871,35.958,172840,0
2009-12-29,36.139,36.165,35.914,36.131,137567,0
2009-12-30,35.472,35.785,35.448,35.775,255214,0
2009-12-31,36.087,36.234,35.708,35.802,216729,0
2010-01-04,36.304,36.562,36.189,36.45,180912,0
2010-01-05,37.081,37.323,36.994,37.237,192596,0
2010-01-06,38.136,38.231,37.929,38.049,332323,0
2010-01-07,37.53,37.652,37.41,37.514,255862,0
2010-01-08,38.515,38.577,38.213,38.507,421084,0
2010-01-11,39.13,39.199,38.776,39.035,313133,0
2010-01-12,39.025,39.311,38.55,38.914,443316,0
2010-01-13,38.058,38.058,37.712,37.944,180906,0
2010-01-14,38.982,39.156,38.957,39.113,244692,0
2010-01-15,39.086,39.086,38.637,38.766,225401,0
2010-01-19,38.879,39.138,38.783,39.078,216275,0
2010-01-20,37.824,37.833,37.426,37.661,208990,0
2010-01-21,36.65,37.004,35.81,35.976,306092,0
2010-01-22,36.926,36.986,36.052,36.242,404774,0
2010-01-25,37.731,37.919,36.806,37.202,330645,0
2010-01-26,35.551,36.813,35.551,36.147,386229,0
2010-01-27,35.785,35.949,35.274,35.793,209496,0
2010-01-28,35.914,35.931,35.102,35.395,236006,0
2010-01-29,36.079,36.175,35.413,35.465,326064,0
2010-02-01,36.562,37.081,36.511,36.9,439963,0
2010-02-02,37.193,37.514,36.83,37.436,158624,0
2010-02-03,38.17,38.317,37.817,37.972,210921,0
2010-02-04,36.873,37.029,36.027,36.027,218223,0
2010-02-05,35.395,35.665,34.817,35.612,272332,0
2010-02-08,35.421,35.603,35.067,35.197,184047,0
2010-02-09,35.991,36.597,35.793,36.175,178227,0
2010-02-10,36.355,36.597,35.896,36.355,127264,0
2010-02-11,36.892,37.27,36.554,37.167,240637,0
2010-02-12,36.554,36.589,36.096,36.511,135091,0
2010-02-16,36.77,37.107,36.519,37.107,130403,0
2010-02-17,37.228,37.53,37.081,37.254,121197,0
2010-02-18,37.107,37.522,37.09,37.479,78411,0
2010-02-19,36.175,36.58,36.044,36.442,285908,0
2010-02-22,36.83,37.037,36.623,36.667,148518,0
2010-02-23,37.202,37.349,36.502,36.597,176724,0
2010-02-24,36.727,37.072,36.65,36.96,97737,0
2010-02-25,36.519,36.994,36.062,36.934,155200,0
2010-02-26,37.954,38.101,37.746,38.041,247465,0
2010-03-01,38.887,39.224,38.81,39.156,244524,0
2010-03-02,39.025,39.294,38.862,39.078,163804,0
2010-03-03,39.286,39.821,39.259,39.397,239116,0
2010-03-04,38.879,38.966,38.188,38.55,215623,0
2010-03-05,39.32,39.631,38.766,39.631,155471,0
2010-03-08,39.674,40.106,39.674,40.028,82949,0
2010-03-09,39.407,39.96,39.354,39.718,108802,0
2010-03-10,39.199,39.588,39.199,39.33,116892,0
2010-03-11,38.94,39.259,38.758,39.217,86225,0
2010-03-12,39.346,39.718,39.294,39.501,81913,0
2010-03-15,39.113,39.113,38.628,38.948,100360,0
2010-03-16,38.714,39.018,38.568,38.94,76293,0
2010-03-17,39.38,39.804,39.354,39.51,153196,0
2010-03-18,39.277,39.432,39.06,39.138,105194,0
2010-03-19,39.674,39.674,38.914,38.948,96102,0
2010-03-22,39.233,40.487,39.208,40.062,228870,0
2010-03-23,41.973,41.991,41.551,41.991,175340,0
2010-03-24,41.87,41.87,41.49,41.533,90466,0
2010-03-25,41.68,41.965,41.013,41.056,130568,0
2010-03-26,41.87,42.354,41.689,42.068,290639,0
2010-03-29,42.104,42.579,41.921,42.302,192853,0
2010-03-30,43.105,43.615,43.105,43.296,334364,0
2010-03-31,42.786,42.839,42.335,42.345,149487,0
2010-04-01,43.408,43.633,43.175,43.572,138368,0
2010-04-05,43.703,44.195,43.703,44.195,207432,0
2010-04-06,43.78,44.688,43.676,44.419,258372,0
2010-04-07,44.09,44.125,43.218,43.408,224384,0
2010-04-08,43.218,43.373,42.726,43.132,206270,0
2010-04-09,44.168,44.696,44.09,44.645,133464,0
2010-04-12,44.609,44.774,44.411,44.696,123104,0
2010-04-13,44.385,44.411,43.77,44.23,129001,0
2010-04-14,44.749,45.025,44.532,44.947,117740,0
2010-04-15,44.939,44.939,44.585,44.852,91897,0
2010-04-16,42.441,42.569,41.697,42.137,637826,0
2010-04-19,41.783,42.171,41.524,42.009,177961,0
2010-04-20,43.167,43.167,42.639,43.072,259637,0
2010-04-21,43.46,43.46,42.882,43.218,296551,0
2010-04-22,42.579,42.906,42.051,42.717,182849,0
2010-04-23,41.852,42.229,41.772,42.185,234047,0
2010-04-26,42.742,42.742,42.208,42.363,127470,0
2010-04-27,41.827,41.835,40.694,40.736,295883,0
2010-04-28,40.634,40.876,40.288,40.548,188433,0
2010-04-29,39.13,39.13,38.62,38.826,408004,0
2010-04-30,39.891,40.149,39.631,39.674,258565,0
2010-05-03,39.596,40.202,39.596,40.071,146792,0
2010-05-04,39.614,39.744,38.776,38.905,346304,0
2010-05-05,38.265,38.577,37.764,37.989,346133,0
2010-05-06,38.265,38.265,35.665,36.934,350526,0
2010-05-07,37.254,37.972,36.709,37.349,323364,0
2010-05-10,40.141,40.764,39.899,40.703,441075,0
2010-05-11,39.424,40.4,39.424,39.795,247208,0
2010-05-12,39.388,39.684,39.147,39.493,157085,0
2010-05-13,39.812,40.106,39.648,39.769,138228,0
2010-05-14,38.931,39.06,38.326,38.637,299764,0
2010-05-17,38.56,38.879,38.075,38.758,316655,0
2010-05-18,39.18,39.397,38.395,38.55,151690,0
2010-05-19,37.885,38.265,37.625,38.032,188007,0
2010-05-20,37.037,37.341,36.528,36.657,256670,0
2010-05-21,36.009,37.911,35.646,37.591,499032,0
2010-05-24,38.283,38.699,38.153,38.222,180632,0
2010-05-25,36.806,38.041,36.511,37.661,264482,0
2010-05-26,38.593,39.373,38.472,38.628,274961,0
2010-05-27,39.337,40.339,39.268,40.279,256896,0
2010-05-28,39.951,40.332,39.224,39.726,181295,0
2010-06-01,38.819,39.363,38.231,38.308,239849,0
2010-06-02,38.577,39.485,38.3,39.259,196707,0
2010-06-03,39.018,39.942,39.018,39.458,219968,0
2010-06-04,38.699,38.982,38.179,38.439,174434,0
2010-06-07,39.147,39.217,38.343,38.421,164788,0
2010-06-08,38.68,38.982,38.032,38.94,195510,0
2010-06-09,38.948,39.631,38.542,38.862,142965,0
2010-06-10,40.184,41.031,40.071,40.85,320070,0
2010-06-11,40.669,41.749,40.565,41.662,144420,0
2010-06-14,41.731,42.137,41.24,41.438,163504,0
2010-06-15,42.639,43.426,42.569,43.322,198409,0
2010-06-16,43.037,43.46,43.037,43.391,96107,0
2010-06-17,42.735,42.994,42.137,42.587,173041,0
2010-06-18,42.622,42.708,42.181,42.259,138510,0
2010-06-21,43.737,44.359,42.925,43.469,229765,0
2010-06-22,42.475,42.622,41.697,41.749,183644,0
2010-06-23,42.587,42.855,42.121,42.449,209021,0
2010-06-24,41.689,41.792,41.04,41.35,154711,0
2010-06-25,41.395,41.905,41.161,41.723,125223,0
2010-06-28,42.293,42.683,42.094,42.605,140021,0
2010-06-29,41.049,41.084,39.942,40.02,362154,0
2010-06-30,41.623,41.913,41.238,41.421,230315,0
2010-07-01,41.368,41.619,40.305,41.307,317434,0
2010-07-02,40.988,41.031,40.495,40.659,128466,0
2010-07-06,43.14,43.486,42.726,43.029,256699,0
2010-07-07,42.683,43.504,42.553,43.434,165849,0
2010-07-08,42.441,42.674,42.198,42.605,134220,0
2010-07-09,42.665,43.391,42.587,43.296,234085,0
2010-07-12,42.985,43.382,42.76,42.82,122148,0
2010-07-13,42.82,42.916,42.491,42.82,298363,0
2010-07-14,42.104,42.491,41.982,42.311,133678,0
2010-07-15,41.307,41.429,40.53,41.317,256111,0
2010-07-16,40.971,40.988,40.218,40.417,189473,0
2010-07-19,40.72,40.98,40.271,40.832,143832,0
2010-07-20,40.703,41.965,40.703,41.817,283858,0
2010-07-21,42.232,42.328,41.584,41.81,154458,0
2010-07-22,42.786,43.157,42.605,42.882,229713,0
2010-07-23,42.674,43.157,42.354,43.062,172940,0
2010-07-26,42.768,43.183,42.414,43.105,142541,0
2010-07-27,43.218,43.382,42.803,43.175,84841,0
2010-07-28,42.925,43.019,42.535,42.82,133395,0
2010-07-29,42.579,42.83,41.792,42.198,158851,0
2010-07-30,42.839,43.477,42.656,43.348,142186,0
2010-08-02,44.134,44.549,43.737,44.368,196956,0
2010-08-03,43.313,43.727,43.08,43.52,148479,0
2010-08-04,44.022,44.134,43.607,43.97,144194,0
2010-08-05,43.348,43.607,43.15,43.434,90957,0
2010-08-06,42.855,43.391,42.795,43.322,67981,0
2010-08-09,43.607,43.737,43.373,43.512,91009,0
2010-08-10,42.544,42.613,42.121,42.414,171620,0
2010-08-11,41.921,41.921,41.386,41.412,170221,0
2010-08-12,41.213,41.731,41.213,41.551,152100,0
2010-08-13,41.386,41.792,41.326,41.662,93890,0
2010-08-16,41.948,42.275,41.731,42.232,109520,0
2010-08-17,42.708,42.82,42.335,42.544,107565,0
2010-08-18,42.388,42.795,42.285,42.596,57671,0
2010-08-19,42.76,42.906,41.888,42.354,178021,0
2010-08-20,42.345,42.345,41.982,42.335,85979,0
2010-08-23,42,42.165,41.584,41.637,59944,0
2010-08-24,41.619,41.817,41.204,41.541,122726,0
2010-08-25,41.36,41.766,40.832,41.602,147199,0
2010-08-26,42.371,42.414,41.749,41.86,140331,0
2010-08-27,41.931,42.311,41.429,42.208,120453,0
2010-08-30,41.817,41.982,41.395,41.454,119166,0
2010-08-31,41.747,42.299,41.642,42.053,117918,0
2010-09-01,43.444,44.075,43.391,44.047,222818,0
2010-09-02,44.082,44.636,44.082,44.601,108394,0
2010-09-03,44.852,45.379,44.739,45.059,101699,0
2010-09-07,45.146,45.171,44.549,44.575,172096,0
2010-09-08,44.575,45.033,44.575,44.835,171267,0
2010-09-09,45.232,45.232,44.852,44.99,61732,0
2010-09-10,45.283,45.553,45.249,45.362,101924,0
2010-09-13,46.755,47.142,46.641,47.116,171681,0
2010-09-14,46.209,47.151,46.183,46.822,125069,0
2010-09-15,46.321,47.212,46.321,47.091,186151,0
2010-09-16,46.355,46.84,46.355,46.736,100822,0
2010-09-17,47.453,47.514,47.151,47.42,83897,0
2010-09-20,47.514,47.773,47.393,47.696,362868,0
2010-09-21,46.312,46.771,46.096,46.382,290319,0
2010-09-22,46.174,46.468,46.096,46.287,59425,0
2010-09-23,45.759,46.295,45.69,45.69,87790,0
2010-09-24,47.099,47.523,47.099,47.453,109384,0
2010-09-27,48.327,48.577,48.249,48.396,184475,0
2010-09-28,47.134,47.782,47.125,47.67,287759,0
2010-09-29,47.973,47.973,47.627,47.868,137470,0
2010-09-30,47.655,47.822,47.163,47.295,76819,0
2010-10-01,47.557,47.6,47.307,47.506,39242,0
2010-10-04,48.274,48.439,47.574,48.067,101061,0
2010-10-05,48.274,48.586,48.111,48.482,84112,0
2010-10-06,47.773,47.947,47.523,47.791,126312,0
2010-10-07,47.998,47.998,47.298,47.687,63066,0
2010-10-08,47.472,48.094,47.202,47.947,86127,0
2010-10-11,47.429,47.756,47.367,47.704,104922,0
2010-10-12,47.236,47.609,46.995,47.472,87066,0
2010-10-13,47.324,47.991,47.307,47.834,135451,0
2010-10-14,47.35,47.42,47.091,47.229,302848,0
2010-10-15,47.324,47.444,46.417,47.186,138737,0
2010-10-18,46.761,47.134,46.615,47.073,139006,0
2010-10-19,46.658,46.658,45.674,45.897,212503,0
2010-10-20,46.166,46.624,46.062,46.528,160405,0
2010-10-21,47.41,47.73,46.917,47.385,119776,0
2010-10-22,46.46,46.606,46.037,46.157,72655,0
2010-10-25,46.761,47.065,46.632,46.761,82321,0
2010-10-26,46.684,46.953,46.407,46.875,81887,0
2010-10-27,45.993,46.339,45.44,46.183,135188,0
2010-10-28,46.779,46.892,45.916,46.062,101251,0
2010-10-29,44.661,45.17,44.661,45.126,103713,0
2010-11-01,44.783,44.956,44.419,44.661,90348,0
2010-11-02,44.774,44.843,44.462,44.756,114919,0
2010-11-03,44.817,45.111,44.264,45.111,131473,0
2010-11-04,45.873,46.123,45.63,45.993,125263,0
2010-11-05,45.742,46.01,45.664,45.916,57870,0
2010-11-08,45.777,45.82,45.448,45.768,105370,0
2010-11-09,45.708,45.837,45.042,45.171,113562,0
2010-11-10,45.077,45.578,44.817,45.482,61902,0
2010-11-11,45.354,45.482,45.077,45.457,49309,0
2010-11-12,44.593,44.817,44.082,44.298,99349,0
2010-11-15,44.462,44.609,44.075,44.134,52698,0
2010-11-16,44.549,44.661,43.77,43.77,197706,0
2010-11-17,43.615,44.03,43.494,43.831,91746,0
2010-11-18,44.532,44.679,44.333,44.549,88272,0
2010-11-19,44.29,44.419,43.764,44.324,83574,0
2010-11-22,44.636,44.826,44.108,44.481,104726,0
2010-11-23,43.814,44.186,43.624,43.841,113851,0
2010-11-24,44.481,44.963,44.481,44.869,98897,0
2010-11-26,44.108,44.368,44.065,44.152,44800,0
2010-11-29,43.875,44.246,43.52,44.152,77345,0
2010-11-30,43.528,43.643,43.256,43.256,81189,0
2010-12-01,44.186,44.601,44.108,44.515,119466,0
2010-12-02,44.402,44.929,44.341,44.929,68197,0
2010-12-03,43.97,44.324,43.884,44.308,66006,0
2010-12-06,43.978,43.978,43.581,43.737,62609,0
2010-12-07,44.445,44.445,43.926,43.978,61570,0
2010-12-08,43.745,43.875,42.994,43.14,262061,0
2010-12-09,43.764,43.764,43.408,43.556,45763,0
2010-12-10,43.703,43.831,43.572,43.806,49912,0
2010-12-13,43.901,44.308,43.901,44.152,122827,0
2010-12-14,44.411,44.593,44.273,44.454,87139,0
2010-12-15,43.831,44.282,43.615,43.642,78911,0
2010-12-16,43.91,43.936,43.547,43.841,65220,0
2010-12-17,43.072,43.244,42.959,43.029,73503,0
2010-12-20,43.426,43.504,43.236,43.444,77457,0
2010-12-21,43.831,44.351,43.831,44.351,37842,0
2010-12-22,44.316,44.385,44.186,44.385,47456,0
2010-12-23,44.108,44.246,44.082,44.125,104186,0
2010-12-27,44.23,44.445,44.004,44.282,60198,0
2010-12-28,44.195,44.255,43.892,44.186,39859,0
2010-12-29,44.081,44.319,44.064,44.257,56696,0
2010-12-30,44.441,44.688,44.354,44.582,110245,0
2010-12-31,45.048,45.32,45.03,45.188,57380,0
2011-01-03,45.811,45.897,45.724,45.83,77134,0
2011-01-04,45.967,46.096,45.448,45.854,83480,0
2011-01-05,45.613,45.724,45.492,45.68,45886,0
2011-01-06,46.355,46.511,46.037,46.166,73346,0
2011-01-07,46.01,46.062,45.215,45.535,73669,0
2011-01-10,45.846,45.916,45.63,45.846,67365,0
2011-01-11,47.756,47.825,47.358,47.765,184681,0
2011-01-12,50.236,50.298,49.968,50.193,289039,0
2011-01-13,48.906,48.906,48.327,48.431,159361,0
2011-01-14,47.704,47.947,47.627,47.713,87813,0
2011-01-18,49.779,50.125,49.537,49.968,202987,0
2011-01-19,51.759,52.285,51.249,51.551,310001,0
2011-01-20,50.401,51.137,49.977,50.072,128373,0
2011-01-21,50.746,50.92,50.072,50.115,83730,0
2011-01-24,49.968,50.098,49.727,49.916,64425,0
2011-01-25,49.355,49.605,49.183,49.519,82114,0
2011-01-26,49.995,49.995,49.658,49.848,76085,0
2011-01-27,51.732,52.829,51.732,52.649,196577,0
2011-01-28,52.294,52.363,50.773,50.79,129262,0
2011-01-31,51.824,51.824,50.939,51.069,123351,0
2011-02-01,50.661,50.929,50.47,50.929,135163,0
2011-02-02,50.246,50.608,50.082,50.454,132338,0
2011-02-03,50.478,50.608,50.064,50.391,88949,0
2011-02-04,50.426,50.426,49.736,50.004,56552,0
2011-02-07,49.286,49.467,48.958,49.105,105823,0
2011-02-08,50.236,50.661,50.133,50.444,104316,0
2011-02-09,49.485,49.519,48.991,49.165,97878,0
2011-02-10,48.448,49.165,48.283,48.949,92634,0
2011-02-11,49.165,49.96,49.114,49.746,61524,0
2011-02-14,49.433,50.799,49.278,49.572,172841,0
2011-02-15,48.369,48.655,48.231,48.586,170630,0
2011-02-16,48.612,49.009,48.612,49,80277,0
2011-02-18,51.137,51.344,50.738,51.171,117476,0
2011-02-22,48.758,49.096,48.335,48.534,174723,0
2011-02-23,48.421,48.69,47.963,48.197,198442,0
2011-02-24,48.551,48.923,48.257,48.845,88362,0
2011-02-25,49.857,50.047,49.76,50.029,67209,0
2011-02-28,50.877,51.228,50.859,51.228,102486,0
2011-03-01,51.211,51.236,50.27,50.437,118371,0
2011-03-02,50.912,51.262,50.666,50.815,125059,0
2011-03-03,51.622,52.202,51.517,52.202,130729,0
2011-03-04,51.861,52.112,51.196,51.61,88220,0
2011-03-07,51.74,52.13,51.23,51.36,45467,0
2011-03-08,52,52.631,51.61,52.519,90389,0
2011-03-09,51.094,51.456,50.98,51.369,91786,0
2011-03-10,50.579,50.702,50.122,50.139,94898,0
2011-03-11,50.323,50.834,50.323,50.642,72149,0
2011-03-14,50.738,51.249,50.738,51.179,66150,0
2011-03-15,49.157,50.504,49.13,50.236,70036,0
2011-03-16,49.977,50.047,48.715,48.75,125013,0
2011-03-17,49.358,49.358,48.751,48.902,86340,0
2011-03-18,48.821,48.854,48.465,48.681,109732,0
2011-03-21,48.949,49.294,48.888,49.251,95284,0
2011-03-22,49.623,49.753,49.019,49.65,141195,0
2011-03-23,50.868,51.43,50.79,51.344,86864,0
2011-03-24,51.515,51.861,51.283,51.861,69499,0
2011-03-25,51.324,51.606,51.148,51.262,43676,0
2011-03-28,51.118,51.118,50.652,50.746,101269,0
2011-03-29,51.05,51.533,50.98,51.533,77474,0
2011-03-30,52.139,52.398,52.019,52.198,113604,0
2011-03-31,52.256,52.904,52.256,52.73,152814,0
2011-04-01,54.187,54.74,54.187,54.554,136828,0
2011-04-04,55.155,55.44,54.93,55.44,57460,0
2011-04-05,55.196,55.354,54.951,55.083,39797,0
2011-04-06,55.521,55.652,55.319,55.521,52264,0
2011-04-07,55.302,55.793,55.187,55.442,43378,0
2011-04-08,56.092,56.232,55.477,55.829,74774,0
2011-04-11,57.241,57.408,56.523,56.75,124363,0
2011-04-12,54.925,54.968,54.353,54.353,294208,0
2011-04-13,55.187,55.363,54.486,54.765,92576,0
2011-04-14,53.994,54.467,53.766,54.45,76074,0
2011-04-15,53.564,53.872,53.335,53.668,81342,0
2011-04-18,52.07,52.528,51.887,52.29,110523,0
2011-04-19,52.5,52.844,52.5,52.702,47297,0
2011-04-20,53.511,54.02,53.378,54.02,92580,0
2011-04-21,54.107,54.731,54.02,54.731,80609,0
2011-04-25,54.643,54.643,53.896,54.098,31151,0
2011-04-26,53.589,53.958,53.415,53.722,82896,0
2011-04-27,53.485,53.494,52.677,53.264,87354,0
2011-04-28,52.519,52.667,52.361,52.633,60429,0
2011-04-29,51.096,51.324,50.903,51.228,110151,0
2011-05-02,51.501,51.57,51.184,51.359,65322,0
2011-05-03,50.63,50.736,50.236,50.56,97168,0
2011-05-04,50.437,50.579,50.016,50.323,102266,0
2011-05-05,50.437,50.939,50.323,50.552,94349,0
2011-05-06,51.176,51.517,50.658,50.965,71983,0
2011-05-09,51.157,51.3,50.982,51.096,32717,0
2011-05-10,51.262,51.799,51.22,51.641,43576,0
2011-05-11,51.069,51.088,50.526,50.763,57404,0
2011-05-12,50.437,50.807,49.814,50.63,71793,0
2011-05-13,50.508,50.552,49.559,49.673,106498,0
2011-05-16,49.165,49.55,48.805,49.042,90024,0
2011-05-17,49.454,49.708,49.191,49.569,87549,0
2011-05-18,50.368,51.246,50.368,51.193,160144,0
2011-05-19,51.236,51.386,50.921,51.22,52507,0
2011-05-20,51.765,51.966,51.614,51.711,88583,0
2011-05-23,50.174,50.289,49.884,50.105,116462,0
2011-05-24,50.262,50.368,49.99,50.201,71542,0
2011-05-25,50.349,50.956,50.279,50.648,89948,0
2011-05-26,50.682,50.877,50.437,50.877,33900,0
2011-05-27,51.421,51.57,51.324,51.561,46687,0
2011-05-31,52.334,52.623,52.212,52.623,75586,0
2011-06-01,52.369,52.484,51.526,51.544,49243,0
2011-06-02,52.658,52.993,52.466,52.94,100808,0
2011-06-03,52.5,52.984,52.484,52.536,95043,0
2011-06-06,52.589,52.642,52.114,52.114,67366,0
2011-06-07,52.544,52.888,52.448,52.536,60309,0
2011-06-08,52.765,53.045,52.607,52.607,81829,0
2011-06-09,52.519,53.019,52.325,53.01,77571,0
2011-06-10,52.325,52.352,51.501,51.711,86447,0
2011-06-13,52.491,52.491,51.921,52.088,74563,0
2011-06-14,52.572,52.73,52.405,52.579,69432,0
2011-06-15,51.903,52.264,51.561,51.641,69984,0
2011-06-16,51.57,52.001,51.246,51.632,65355,0
2011-06-17,52.098,52.141,51.737,51.789,108961,0
2011-06-20,52.026,52.256,52.026,52.124,80209,0
2011-06-21,53.818,54.66,53.818,54.617,188405,0
2011-06-22,54.187,54.503,53.906,53.906,123329,0
2011-06-23,53.766,53.791,53.264,53.589,150029,0
2011-06-24,55.178,55.31,54.554,54.758,111701,0
2011-06-27,56.013,56.627,55.775,56.529,147285,0
2011-06-28,56.206,56.495,55.768,56.469,72607,0
2011-06-29,57.111,57.451,56.917,57.189,130844,0
2011-06-30,57.004,57.495,56.988,57.461,52463,0
2011-07-01,57.451,57.979,57.259,57.961,67844,0
2011-07-05,56.152,56.152,55.608,55.785,107215,0
2011-07-06,55.724,55.785,55.398,55.768,54649,0
2011-07-07,55.687,56.146,55.687,56.047,37486,0
2011-07-08,55.46,55.46,54.845,55.302,66575,0
2011-07-11,54.687,54.731,54.054,54.17,66517,0
2011-07-12,53.23,53.608,53.168,53.23,83361,0
2011-07-13,55.504,56.108,55.46,55.785,114534,0
2011-07-14,56.733,56.847,56.101,56.206,69601,0
2011-07-15,57.979,58.26,57.734,58.049,95499,0
2011-07-18,56.988,57.171,56.505,56.925,44813,0
2011-07-19,58.314,58.919,58.314,58.919,81168,0
2011-07-20,58.488,58.927,58.488,58.813,95747,0
2011-07-21,58.382,58.823,58.103,58.542,68685,0
2011-07-22,58.121,58.69,58.041,58.593,60345,0
2011-07-25,58.164,58.164,57.619,57.734,62238,0
2011-07-26,58.779,58.779,58.338,58.621,61810,0
2011-07-27,57.787,57.961,57.25,57.25,76196,0
2011-07-28,57.76,58.208,57.662,57.839,46101,0
2011-07-29,57.067,57.926,56.944,57.768,75411,0
2011-08-01,58.243,58.243,56.777,57.313,102351,0
2011-08-02,57.163,57.417,56.319,56.319,77716,0
2011-08-03,56.03,56.118,54.765,55.863,101642,0
2011-08-04,54.432,54.564,53.089,53.115,128995,0
2011-08-05,53.712,53.853,51.684,52.922,184135,0
2011-08-08,51.799,52.237,49.27,49.27,240656,0
2011-08-09,51.622,53.467,50.078,53.467,368831,0
2011-08-10,50.639,51.096,49.471,49.692,221315,0
2011-08-11,51.799,53.529,51.465,53.247,147376,0
2011-08-12,53.045,53.774,52.774,52.949,73216,0
2011-08-15,53.862,54.626,53.739,54.459,64912,0
2011-08-16,53.529,54.476,53.485,53.81,78837,0
2011-08-17,52.193,52.658,52.001,52.185,111806,0
2011-08-18,50.763,51.448,49.491,49.963,200282,0
2011-08-19,49.753,51.018,49.753,50.349,122418,0
2011-08-22,50.043,50.105,49.199,49.491,79037,0
2011-08-23,50.648,54.002,50.508,53.994,246504,0
2011-08-24,54.336,55.187,54.293,54.985,83690,0
2011-08-25,56.636,57.067,55.643,55.951,125351,0
2011-08-26,55.162,56.347,54.573,56.146,83468,0
2011-08-29,56.047,57.058,56.047,56.9,132573,0
2011-08-30,56.486,57.119,56.206,56.838,56460,0
2011-08-31,57.584,58.111,57.444,57.882,83524,0
2011-09-01,57.989,58.208,57.241,57.241,67277,0
2011-09-02,56.645,57.127,56.372,56.777,87725,0
2011-09-06,56.258,57.25,56.057,57.181,55467,0
2011-09-07,56.812,57.215,56.505,57.189,76637,0
2011-09-08,56.268,57.067,56.136,56.146,116795,0
2011-09-09,55.995,56.162,55.055,55.222,145855,0
2011-09-12,55.083,55.96,54.96,55.838,90655,0
2011-09-13,56.084,56.407,55.53,56.108,106034,0
2011-09-14,57.558,57.778,56.479,57.436,132701,0
2011-09-15,58.542,58.945,58.121,58.935,62586,0
2011-09-16,58.225,58.743,58.121,58.479,99973,0
2011-09-19,57.083,57.795,56.627,57.505,71840,0
2011-09-20,59.121,59.675,58.033,58.033,121904,0
2011-09-21,57.768,57.917,55.863,55.951,109924,0
2011-09-22,53.633,54.319,52.342,52.94,189571,0
2011-09-23,55.152,56.189,54.968,56.17,140212,0
2011-09-26,56.294,57.365,55.636,57.155,154177,0
2011-09-27,57.067,58.164,56.917,57.532,140562,0
2011-09-28,56.136,56.206,54.862,55.004,107371,0
2011-09-29,56.021,56.118,54.67,55.143,169735,0
2011-09-30,55.187,55.749,54.328,54.336,175124,0
2011-10-03,54.02,54.862,53.406,53.519,122152,0
2011-10-04,53.624,55.363,53.142,55.24,152981,0
2011-10-05,55.372,56.768,55.135,56.46,218895,0
2011-10-06,54.52,55.048,54.213,54.985,181212,0
2011-10-07,54.38,54.634,53.115,53.326,96310,0
2011-10-10,53.984,55.083,53.915,55.055,77176,0
2011-10-11,53.888,55.108,53.888,54.52,47604,0
2011-10-12,53.264,54.722,53.264,54.265,209395,0
2011-10-13,52.361,52.79,51.501,52.651,183756,0
2011-10-14,53.844,54.213,53.431,54.161,89889,0
2011-10-17,53.072,53.309,52.572,52.949,69647,0
2011-10-18,54.554,55.416,53.967,55.328,105473,0
2011-10-19,55.853,56.18,55.319,55.363,105068,0
2011-10-20,55.661,55.696,54.52,54.941,136214,0
2011-10-21,54.793,55.548,54.793,55.53,51785,0
2011-10-24,55.705,56.794,55.608,56.689,102256,0
2011-10-25,56.523,56.785,55.935,56.084,109065,0
2011-10-26,57.322,57.54,56.338,57.505,73414,0
2011-10-27,57.225,58.602,56.812,58.392,161670,0
2011-10-28,54.406,55.17,54.406,54.714,112728,0
2011-10-31,55.108,55.108,53.58,53.642,91709,0
2011-11-01,52.677,53.212,52.185,52.774,114300,0
2011-11-02,53.853,55.029,53.652,54.916,138960,0
2011-11-03,54.793,55.24,54.213,54.985,94220,0
2011-11-04,54.083,54.083,52.702,53.589,52832,0
2011-11-07,54.117,54.749,53.774,54.705,45859,0
2011-11-08,55.372,55.829,54.643,55.681,50768,0
2011-11-09,53.624,53.739,52.273,52.519,167841,0
2011-11-10,53.133,53.168,52.598,53.08,53543,0
2011-11-11,53.519,54.38,53.519,53.888,68290,0
2011-11-14,53.828,53.828,52.913,53.326,43786,0
2011-11-15,52.949,53.652,52.949,53.363,29825,0
2011-11-16,53.457,54.064,52.993,53.098,67907,0
2011-11-17,54.213,54.749,53.23,53.397,120835,0
2011-11-18,54.126,54.231,53.704,53.853,56672,0
2011-11-21,52.711,53.019,52.378,52.579,120127,0
2011-11-22,52.677,52.878,52.15,52.667,69415,0
2011-11-23,52.114,52.299,51.809,51.817,111980,0
2011-11-25,51.975,52.677,51.903,52.001,37810,0
2011-11-28,52.088,52.642,51.852,52.405,89328,0
2011-11-29,51.799,52.256,51.544,51.57,81434,0
2011-11-30,53.74,54.333,53.587,54.324,136278,0
2011-12-01,53.309,53.617,53.124,53.247,79329,0
2011-12-02,52.702,52.904,52.281,52.378,70931,0
2011-12-05,52.853,53.335,52.853,53.001,38650,0
2011-12-06,52.799,52.984,52.466,52.738,44298,0
2011-12-07,52.694,52.853,52.237,52.642,65412,0
2011-12-08,52.553,52.677,51.931,52.019,107638,0
2011-12-09,52.369,52.853,52.308,52.667,36855,0
2011-12-12,52.07,52.202,51.799,51.957,82487,0
2011-12-13,52.334,52.658,51.579,51.746,45070,0
2011-12-14,52.035,52.413,51.903,52.124,84874,0
2011-12-15,52.114,52.185,51.501,51.711,64989,0
2011-12-16,51.991,52.035,51.22,51.509,83492,0
2011-12-19,50.771,51.035,50.139,50.27,99933,0
2011-12-20,49.928,51.044,49.603,51.018,136817,0
2011-12-21,48.989,49.252,48.603,49.13,165848,0
2011-12-22,50.201,51.157,50.201,50.903,123638,0
2011-12-23,51.167,51.28,50.912,51.123,48739,0
2011-12-27,50.886,51.123,50.604,50.788,37909,0
2011-12-28,49.919,49.956,49.332,49.569,73121,0
2011-12-29,49.657,49.956,49.657,49.841,52298,0
2011-12-30,49.954,50.312,49.954,50.161,38054,0
2012-01-03,51.104,51.641,51.104,51.386,82231,0
2012-01-04,50.393,50.781,50.305,50.481,77429,0
2012-01-05,50.535,50.736,50.21,50.736,65861,0
2012-01-06,49.761,49.938,49.437,49.543,51968,0
2012-01-09,47.883,48.507,47.698,48.286,194005,0
2012-01-10,48.823,49.376,48.823,49.042,165004,0
2012-01-11,47.98,48.199,47.893,48.173,124403,0
2012-01-12,47.585,48.085,47.173,48.032,206591,0
2012-01-13,47.285,48.05,47.023,47.804,99169,0
2012-01-17,46.925,46.961,46.426,46.663,215455,0
2012-01-18,45.134,45.767,45.134,45.653,173933,0
2012-01-19,46.742,46.979,46.259,46.759,140300,0
2012-01-20,47.241,47.487,46.969,47.383,65173,0
2012-01-23,47.804,48.191,47.304,47.62,116470,0
2012-01-24,47.629,47.98,47.251,47.848,59883,0
2012-01-25,47.769,48.541,47.638,48.497,110877,0
2012-01-26,48.541,48.612,47.883,48.041,77841,0
2012-01-27,48.357,49.621,48.357,49.006,128296,0
2012-01-30,47.673,48.103,47.434,47.804,84814,0
2012-01-31,49.352,49.415,48.724,49.244,90666,0
2012-02-01,50.113,50.323,49.814,49.832,104795,0
2012-02-02,50.604,51.148,50.587,50.648,110328,0
2012-02-03,51.456,51.456,51.044,51.412,94578,0
2012-02-06,48.918,48.989,48.55,48.805,127853,0
2012-02-07,48.524,49.06,48.524,48.795,69859,0
2012-02-08,49.165,49.437,48.972,49.148,89820,0
2012-02-09,49.77,49.841,49.42,49.797,84809,0
2012-02-10,49.296,49.402,48.981,49.183,75204,0
2012-02-13,49.392,49.428,49.025,49.199,70653,0
2012-02-14,48.839,49.025,48.603,49.016,49540,0
2012-02-15,49.982,50.034,49.63,49.648,69816,0
2012-02-16,49.621,50.166,49.603,50.166,38137,0
2012-02-17,50.71,50.815,50.298,50.544,53544,0
2012-02-21,51.799,51.903,51.465,51.561,145534,0
2012-02-22,52.932,53.08,52.536,52.607,196336,0
2012-02-23,52.544,52.633,52.256,52.536,74952,0
2012-02-24,52.325,52.484,51.868,51.966,137061,0
2012-02-27,51.868,52.22,51.765,52.019,55533,0
2012-02-28,52.957,52.957,52.431,52.765,85219,0
2012-02-29,53.4,53.723,53.229,53.335,126215,0
2012-03-01,53.168,53.45,53.115,53.309,41553,0
2012-03-02,53.195,53.45,52.993,53.441,58997,0
2012-03-05,53.204,53.274,52.658,52.745,89205,0
2012-03-06,51.649,51.649,51.157,51.517,107089,0
2012-03-07,51.588,51.737,51.351,51.622,48686,0
2012-03-08,52.062,52.352,51.887,52.212,81878,0
2012-03-09,51.132,51.588,50.763,51.044,125933,0
2012-03-12,50.491,50.666,50.298,50.377,152405,0
2012-03-13,50.85,51.473,50.648,51.404,117206,0
2012-03-14,51.412,51.913,50.692,50.921,252042,0
2012-03-15,51.3,51.666,51.176,51.666,87295,0
2012-03-16,51.456,51.526,51.069,51.359,117331,0
2012-03-19,50.982,51.052,50.105,50.105,140744,0
2012-03-20,49.587,49.63,48.867,49.569,125012,0
2012-03-21,48.103,48.199,47.408,47.831,180359,0
2012-03-22,47.276,47.462,46.987,47.067,177538,0
2012-03-23,46.953,47.225,46.751,47.197,64097,0
2012-03-26,48.085,48.497,48.024,48.436,114214,0
2012-03-27,48.428,48.7,48.217,48.34,100833,0
2012-03-28,48.946,49.016,48.357,48.735,165641,0
2012-03-29,48.26,48.26,47.716,48.111,162356,0
2012-03-30,48.482,48.51,48.097,48.195,104208,0
2012-04-02,47.479,48.392,47.479,48.392,111680,0
2012-04-03,48.217,48.252,47.742,48.094,68986,0
2012-04-04,47.751,47.751,47.276,47.557,72106,0
2012-04-05,47.329,48.059,47.241,47.9,87798,0
2012-04-09,47.207,47.285,46.83,46.874,92148,0
2012-04-10,46.609,46.786,45.741,45.855,122367,0
2012-04-11,46.786,46.786,46.311,46.382,107656,0
2012-04-12,46.531,47.418,46.531,47.285,100884,0
2012-04-13,47.269,47.295,46.82,46.882,80572,0
2012-04-16,47.251,47.339,46.688,46.83,83158,0
2012-04-17,47.065,47.343,47.01,47.082,55487,0
2012-04-18,46.953,47.197,46.925,47.084,39994,0
2012-04-19,47.408,47.726,47.04,47.428,115056,0
2012-04-20,47.18,47.557,47.111,47.154,67472,0
2012-04-23,46.565,46.565,45.969,46.373,85735,0
2012-04-24,46.233,46.698,46.189,46.277,50007,0
2012-04-25,46.672,46.708,46.504,46.575,29989,0
2012-04-26,46.382,46.636,46.259,46.549,79105,0
2012-04-27,46.969,47.111,46.663,47.093,69356,0
2012-04-30,47.055,47.173,46.821,46.983,74758,0
2012-05-01,47.02,47.647,46.966,47.414,40960,0
2012-05-02,47.197,47.391,46.961,47.356,87515,0
2012-05-03,46.723,46.849,46.454,46.525,62190,0
2012-05-04,46.373,46.417,46.118,46.136,41359,0
2012-05-07,45.715,45.811,45.582,45.776,59842,0
2012-05-08,45.442,45.486,44.74,44.986,106935,0
2012-05-09,44.13,44.39,43.682,43.682,182543,0
2012-05-10,44.947,45.001,44.713,44.75,53870,0
2012-05-11,44.408,44.802,44.31,44.381,80173,0
2012-05-14,44.617,44.757,44.485,44.529,89042,0
2012-05-15,44.679,44.845,44.529,44.6,49452,0
2012-05-16,43.379,43.695,43.212,43.59,101665,0
2012-05-17,42.176,42.554,41.509,41.561,116719,0
2012-05-18,41.492,41.518,41.034,41.106,72484,0
2012-05-21,40.851,40.983,40.552,40.886,115330,0
2012-05-22,41.193,41.729,41.088,41.536,171179,0
2012-05-23,41.096,41.238,40.614,41.167,79992,0
2012-05-24,41.061,41.384,40.639,40.873,103500,0
2012-05-25,40.782,40.782,40.388,40.451,56464,0
2012-05-29,41.455,41.985,40.863,41.601,106002,0
2012-05-30,40.988,41.07,40.379,40.423,189323,0
2012-05-31,40.271,40.325,39.796,40.074,72324,0
2012-06-01,39.105,39.204,38.881,38.908,101223,0
2012-06-04,38.441,38.504,38.045,38.432,151108,0
2012-06-05,38.235,38.558,38.136,38.477,90824,0
2012-06-06,38.673,39.391,38.612,39.311,90737,0
2012-06-07,39.841,40.505,39.554,39.822,124869,0
2012-06-08,39.419,39.537,39.23,39.473,57246,0
2012-06-11,40.315,40.343,39.572,39.643,123848,0
2012-06-12,40.235,40.523,40.146,40.433,73508,0
2012-06-13,40.747,41.196,40.667,40.765,125856,0
2012-06-14,41.053,41.096,40.657,40.908,109097,0
2012-06-15,41.249,41.617,40.963,41.008,401148,0
2012-06-18,41.322,41.563,41.115,41.429,171928,0
2012-06-19,41.636,41.94,41.518,41.877,78555,0
2012-06-20,40.828,41.159,40.675,40.882,141070,0
2012-06-21,40.235,40.28,38.979,38.997,206504,0
2012-06-22,39.06,39.087,38.773,38.962,81108,0
2012-06-25,37.911,37.911,37.355,37.733,135086,0
2012-06-26,38.459,38.664,38.289,38.603,72355,0
2012-06-27,39.033,39.24,38.979,39.14,49673,0
2012-06-28,38.27,38.315,37.911,38.217,52843,0
2012-06-29,39.159,39.499,38.988,39.499,110746,0
2012-07-02,39.635,39.67,39.159,39.248,67567,0
2012-07-03,39.67,40.064,39.67,39.994,50392,0
2012-07-05,40.792,41.124,40.702,41.034,84781,0
2012-07-06,40.271,40.271,39.903,40.011,51491,0
2012-07-09,39.805,39.805,39.366,39.554,30464,0
2012-07-10,39.787,39.787,38.917,39.06,65833,0
2012-07-11,40.101,40.235,39.931,40.155,80101,0
2012-07-12,39.15,39.15,38.782,38.943,46249,0
2012-07-13,39.391,39.805,39.331,39.562,136342,0
2012-07-16,39.105,39.411,38.917,39.311,54497,0
2012-07-17,39.473,39.787,39.087,39.76,53167,0
2012-07-18,39.123,39.777,39.123,39.643,52068,0
2012-07-19,41.716,42.049,41.601,41.716,97038,0
2012-07-20,42.82,42.892,42.219,42.515,204027,0
2012-07-23,42.236,42.326,41.851,42.166,89073,0
2012-07-24,43.358,43.411,42.864,43.242,83897,0
2012-07-25,45.342,45.494,44.686,45.045,169500,0
2012-07-26,45.494,45.628,44.983,45.386,88683,0
2012-07-27,45.888,46.974,45.762,46.813,106342,0
2012-07-30,46.678,46.912,46.355,46.472,57832,0
2012-07-31,46.67,46.894,46.516,46.687,100399,0
2012-08-01,45.916,45.916,45.189,45.189,93674,0
2012-08-02,45.368,45.719,45.144,45.386,60238,0
2012-08-03,46.903,47.315,46.858,47.055,103907,0
2012-08-06,48.113,48.644,48.087,48.392,85560,0
2012-08-07,48.724,49.119,48.724,48.976,59211,0
2012-08-08,48.599,49.066,48.599,48.689,27179,0
2012-08-09,48.5,48.921,48.374,48.608,38013,0
2012-08-10,47.701,47.701,47.36,47.557,76998,0
2012-08-13,47.404,47.728,47.263,47.404,56750,0
2012-08-14,48.177,48.374,47.997,48.061,42666,0
2012-08-15,46.849,47.307,46.849,47.278,94741,0
2012-08-16,47.369,47.593,47.037,47.469,83759,0
2012-08-17,47.02,47.082,46.4,46.418,75503,0
2012-08-20,46.319,46.347,45.988,46.059,64863,0
2012-08-21,46.086,46.347,46.086,46.266,104091,0
2012-08-22,48.051,50.833,48.051,50.465,908025,0
2012-08-23,51.281,51.336,50.833,51.065,155875,0
2012-08-24,51.183,51.443,50.887,51.155,65555,0
2012-08-27,51.004,51.11,50.672,50.698,52733,0
2012-08-28,50.51,50.681,50.321,50.644,52423,0
2012-08-29,51.371,51.434,50.959,50.976,91171,0
2012-08-30,49.936,49.936,49.433,49.908,81126,0
2012-08-31,49.711,50.097,49.478,50.062,62663,0
2012-09-04,49.846,50.241,49.764,49.945,78154,0
2012-09-05,49.729,49.936,49.639,49.747,42245,0
2012-09-06,50.582,51.488,50.582,51.425,83035,0
2012-09-07,52.278,52.591,52.215,52.403,61938,0
2012-09-10,51.793,52.044,51.416,51.488,47531,0
2012-09-11,52.574,53.067,52.484,52.959,73786,0
2012-09-12,53.535,53.866,53.345,53.857,61316,0
2012-09-13,54.836,56.398,54.682,56.118,134630,0
2012-09-14,57.032,57.409,56.666,56.962,119103,0
2012-09-17,55.642,55.76,55.265,55.365,58285,0
2012-09-18,53.004,53.175,52.727,53.085,74497,0
2012-09-19,53.731,54.127,53.596,54.063,47692,0
2012-09-20,52.61,53.04,52.394,52.923,117971,0
2012-09-21,53.38,53.578,53.256,53.274,113421,0
2012-09-24,52.529,52.727,52.286,52.637,51761,0
2012-09-25,52.484,52.61,51.631,51.631,81192,0
2012-09-26,51.523,51.685,51.191,51.559,34373,0
2012-09-27,51.685,51.989,51.301,51.928,109415,0
2012-09-28,51.578,52.062,51.559,52.019,50445,0
2012-10-01,52.241,52.591,52.019,52.215,33297,0
2012-10-02,52.637,52.637,52.071,52.134,29695,0
2012-10-03,52.511,52.692,52.314,52.448,31976,0
2012-10-04,52.682,53.076,52.566,53.022,46342,0
2012-10-05,53.39,53.578,53.05,53.148,14238,0
2012-10-08,52.314,52.692,52.224,52.511,30137,0
2012-10-09,52.995,53.327,52.421,52.501,56434,0
2012-10-10,52.897,52.959,52.672,52.897,24456,0
2012-10-11,53.516,53.561,53.193,53.335,45500,0
2012-10-12,52.772,53.202,52.772,52.968,32232,0
2012-10-15,53.345,53.571,53.095,53.506,42014,0
2012-10-16,53.992,54.378,53.973,54.198,64638,0
2012-10-17,54.762,55.382,54.602,55.347,118140,0
2012-10-18,56.207,56.674,56.136,56.504,77210,0
2012-10-19,56.226,56.315,55.812,55.983,46426,0
2012-10-22,56.388,56.433,55.849,56.207,74531,0
2012-10-23,55.598,55.705,55.087,55.374,98429,0
2012-10-24,54.269,54.269,53.623,53.768,71659,0
2012-10-25,53.929,54.269,53.838,54.127,60731,0
2012-10-26,52.744,52.905,52.566,52.717,48300,0
2012-10-31,53.578,53.578,52.861,52.897,37316,0
2012-11-01,53.435,53.677,53.264,53.47,67423,0
2012-11-02,52.314,52.314,51.345,51.381,55281,0
2012-11-05,51.667,51.883,51.453,51.856,31693,0
2012-11-06,51.22,51.944,51.22,51.944,35320,0
2012-11-07,50.627,50.627,50.026,50.186,70703,0
2012-11-08,49.37,49.703,48.993,49.066,69050,0
2012-11-09,49.227,49.747,49.164,49.488,48830,0
2012-11-12,49.281,49.37,49.091,49.361,40312,0
2012-11-13,47.647,48.177,47.557,47.853,74510,0
2012-11-14,47.278,47.343,46.57,46.696,98592,0
2012-11-15,46.185,47.046,46.078,46.759,100582,0
2012-11-16,48.042,48.077,47.638,47.782,63189,0
2012-11-19,48.724,49.478,47.935,49.415,117221,0
2012-11-20,48.348,48.472,47.952,48.248,59991,0
2012-11-21,49.03,49.155,48.921,49.11,37494,0
2012-11-23,50.59,51.075,50.473,51.065,50317,0
2012-11-26,49.711,49.999,49.505,49.774,39051,0
2012-11-27,48.706,48.815,48.32,48.374,31854,0
2012-11-28,48.231,48.921,48.142,48.905,47429,0
2012-11-29,48.75,48.77,48.187,48.437,58199,0
2012-11-30,48.75,48.93,48.59,48.75,56663,0
2012-12-03,48.042,48.097,47.522,47.754,59510,0
2012-12-04,48.993,49.523,48.913,49.199,44806,0
2012-12-05,50.115,50.887,50.115,50.527,98138,0
2012-12-06,50.304,50.627,50.097,50.555,57443,0
2012-12-07,50.473,50.635,50.392,50.599,29012,0
2012-12-10,49.891,50.267,49.855,50.016,59096,0
2012-12-11,49.855,50.214,49.63,50.151,102166,0
2012-12-12,50.124,50.124,49.719,49.801,41345,0
2012-12-13,49.488,49.523,49.021,49.128,68893,0
2012-12-14,49.828,49.945,49.658,49.945,96507,0
2012-12-17,49.03,49.397,48.993,49.397,37353,0
2012-12-18,49.03,49.622,48.724,49.568,85301,0
2012-12-19,49.578,49.784,49.468,49.603,86578,0
2012-12-20,49.729,50.331,49.729,50.312,60887,0
2012-12-21,49.146,49.397,48.869,49.136,145684,0
2012-12-24,49.298,49.397,49.083,49.128,37348,0
2012-12-26,49.173,50.07,49.173,49.558,93584,0
2012-12-27,49.792,49.792,49.218,49.568,53601,0
2012-12-28,49.074,49.603,49.021,49.406,43183,0
2012-12-31,49.792,51.075,49.792,51.012,98342,0
2013-01-02,51.389,52.099,51.317,52.019,145734,0
2013-01-03,50.347,50.563,50.062,50.357,124060,0
2013-01-04,50.07,50.663,50.043,50.51,82159,0
2013-01-07,49.792,49.792,49.513,49.764,67090,0
2013-01-08,49.236,49.379,48.94,49.361,60072,0
2013-01-09,49.603,50.07,49.568,50.016,64732,0
2013-01-10,50.502,50.725,50.339,50.59,79380,0
2013-01-11,50.151,50.241,49.729,49.908,81988,0
2013-01-14,50.86,51.03,50.672,50.815,75416,0
2013-01-15,50.502,50.635,50.339,50.492,43739,0
2013-01-16,50.206,50.761,50.206,50.635,42918,0
2013-01-17,50.968,51.533,50.968,51.301,102003,0
2013-01-18,51.22,51.22,50.824,51.095,67326,0
2013-01-22,50.608,50.672,50.347,50.663,46924,0
2013-01-23,50.482,50.482,50.026,50.161,64304,0
2013-01-24,49.155,49.622,49.146,49.146,93077,0
2013-01-25,48.697,48.697,48.187,48.411,78154,0
2013-01-28,49.066,49.074,48.715,48.966,69346,0
2013-01-29,48.383,48.976,48.303,48.824,65462,0
2013-01-30,48.895,49.136,48.715,49.021,67782,0
2013-01-31,48.815,49.209,48.734,49.038,108797,0
2013-02-01,49.488,49.703,49.29,49.622,42455,0
2013-02-04,48.93,49.038,48.554,48.617,74867,0
2013-02-05,48.815,48.94,48.536,48.734,29773,0
2013-02-06,48.526,48.913,48.5,48.905,33492,0
2013-02-07,48.132,48.132,47.414,47.557,69541,0
2013-02-08,47.36,47.656,47.307,47.504,39118,0
2013-02-11,47.513,47.549,47.343,47.369,26938,0
2013-02-12,47.414,47.638,47.352,47.486,18991,0
2013-02-13,47.522,47.754,47.522,47.593,22873,0
2013-02-14,46.983,47.109,46.884,46.912,22181,0
2013-02-15,46.92,46.92,46.58,46.642,43627,0
2013-02-19,46.741,47.1,46.687,46.866,36209,0
2013-02-20,46.983,46.983,46.382,46.382,84634,0
2013-02-21,45.79,45.79,45.207,45.386,99348,0
2013-02-22,46.023,46.347,45.997,46.221,67584,0
2013-02-25,46.651,46.66,45.674,45.674,40037,0
2013-02-26,46.23,46.275,45.781,46.068,79704,0
2013-02-27,45.933,46.293,45.736,46.185,38157,0
2013-02-28,46.328,46.912,46.293,46.67,78773,0
2013-03-01,46.382,46.606,46.31,46.535,33491,0
2013-03-04,46.104,46.194,45.952,46.122,67046,0
2013-03-05,46.409,46.651,46.409,46.651,60379,0
2013-03-06,47.298,47.315,47.073,47.145,47108,0
2013-03-07,47.208,47.433,47.091,47.433,37385,0
2013-03-08,48.006,48.051,47.738,47.863,39741,0
2013-03-11,47.513,47.513,47.263,47.396,49731,0
2013-03-12,46.866,46.866,46.382,46.436,59841,0
2013-03-13,46.347,46.347,45.97,45.97,53827,0
2013-03-14,46.301,46.768,46.275,46.741,59028,0
2013-03-15,46.418,46.751,46.347,46.57,48084,0
2013-03-18,46.194,46.472,46.167,46.221,32098,0
2013-03-19,45.413,45.413,44.956,45.162,52473,0
2013-03-20,45.566,46.078,45.468,46.059,109607,0
2013-03-21,45.224,45.484,45.17,45.252,61496,0
2013-03-22,45.897,46.4,45.888,46.301,63344,0
2013-03-25,46.122,46.239,45.719,45.96,39798,0
2013-03-26,45.952,46.141,45.888,46.122,20865,0
2013-03-27,45.772,45.807,45.548,45.772,38496,0
2013-03-28,45.468,45.62,45.144,45.62,41815,0
2013-04-01,45.449,45.494,44.74,44.795,90683,0
2013-04-02,45.242,45.323,45.063,45.215,32484,0
2013-04-03,45.179,45.179,44.633,44.65,49399,0
2013-04-04,44.695,45.17,44.695,44.92,59180,0
2013-04-05,43.825,44.713,43.637,44.633,66718,0
2013-04-08,43.996,44.713,43.96,44.686,60205,0
2013-04-09,44.436,45.054,44.355,44.893,50573,0
2013-04-10,44.157,44.857,44.157,44.731,85064,0
2013-04-11,43.484,43.986,43.484,43.852,83268,0
2013-04-12,43.457,43.573,43.08,43.404,141609,0
2013-04-15,42.425,42.766,42.156,42.156,159884,0
2013-04-16,42.379,42.713,42.066,42.64,85811,0
2013-04-17,41.438,41.438,40.882,41.034,120963,0
2013-04-18,42.04,42.04,41.671,41.851,63190,0
2013-04-19,43.457,43.537,43.169,43.366,119070,0
2013-04-22,44.094,44.094,43.753,43.968,37798,0
2013-04-23,44.031,44.291,43.708,44.22,38655,0
2013-04-24,44.506,44.991,44.506,44.991,57893,0
2013-04-25,45.215,45.62,45.215,45.404,46658,0
2013-04-26,45.575,45.575,44.928,45.008,23533,0
2013-04-29,44.983,45.36,44.947,45.36,43139,0
2013-04-30,45.727,46.221,45.593,46.211,52639,0
2013-05-01,45.97,45.97,45.538,45.575,32616,0
2013-05-02,45.521,45.656,45.215,45.656,31357,0
2013-05-03,45.835,45.978,45.664,45.719,16082,0
2013-05-06,45.872,45.988,45.772,45.96,28461,0
2013-05-07,46.427,47.494,46.211,46.57,66991,0
2013-05-08,46.776,47.612,46.776,47.567,74528,0
2013-05-09,47.567,47.881,47.414,47.656,46637,0
2013-05-10,47.674,47.853,47.433,47.853,65653,0
2013-05-13,47.001,47.109,46.821,46.849,52085,0
2013-05-14,47.082,47.907,47.046,47.818,59171,0
2013-05-15,47.719,48.006,47.656,47.89,39161,0
2013-05-16,47.692,47.89,47.369,47.424,19321,0
2013-05-17,47.549,47.863,47.549,47.809,26132,0
2013-05-20,47.907,48.365,47.907,48.338,45861,0
2013-05-21,47.719,47.782,47.163,47.469,56183,0
2013-05-22,46.731,47.037,46.095,46.158,62300,0
2013-05-23,44.695,45.386,44.363,45.242,57382,0
2013-05-24,44.865,44.92,44.588,44.785,42089,0
2013-05-28,45.305,45.611,45.189,45.395,42274,0
2013-05-29,43.924,43.968,43.52,43.637,51681,0
2013-05-30,43.699,44.336,43.699,43.924,48278,0
2013-05-31,43.214,43.305,42.536,42.536,75574,0
2013-06-03,43.333,43.772,43.197,43.654,60230,0
2013-06-04,43.937,44.057,43.434,43.636,38241,0
2013-06-05,43.461,43.59,43.004,43.187,44527,0
2013-06-06,43.389,43.782,43.233,43.736,32407,0
2013-06-07,43.434,43.745,43.187,43.526,41934,0
2013-06-10,43.132,43.187,42.848,42.948,34570,0
2013-06-11,42.912,43.297,42.876,43.041,40739,0
2013-06-12,43.242,43.242,42.637,42.84,44787,0
2013-06-13,42.903,43.92,42.903,43.765,57715,0
2013-06-14,44.323,44.515,43.883,43.92,69724,0
2013-06-17,44.441,44.561,44.066,44.359,52409,0
2013-06-18,44.661,44.853,44.588,44.826,43137,0
2013-06-19,43.928,44.13,43.159,43.159,68942,0
2013-06-20,43.159,43.205,42.125,42.234,95171,0
2013-06-21,42.84,42.885,42.143,42.519,116422,0
2013-06-24,41.649,41.96,41.154,41.53,87429,0
2013-06-25,42.775,43.077,42.473,43.058,92783,0
2013-06-26,43.571,43.791,43.369,43.765,38419,0
2013-06-27,43.865,44.212,43.865,44.204,37991,0
2013-06-28,43.452,43.745,43.379,43.498,45818,0
2013-07-01,43.526,43.726,43.251,43.305,36259,0
2013-07-02,43.956,44.35,43.672,43.892,35488,0
2013-07-03,43.471,44.185,43.379,43.892,30008,0
2013-07-05,44.139,44.185,43.59,43.956,37920,0
2013-07-08,43.765,44.204,43.682,43.837,79234,0
2013-07-09,44.185,44.625,44.185,44.515,41927,0
2013-07-10,44.762,44.771,44.387,44.543,17566,0
2013-07-11,45.001,45.779,44.946,45.732,56899,0
2013-07-12,44.862,44.862,44.414,44.651,50318,0
2013-07-15,44.294,44.67,44.158,44.67,39612,0
2013-07-16,44.222,44.34,43.837,44.185,62532,0
2013-07-17,44.176,44.505,44.112,44.285,34541,0
2013-07-18,44.122,44.377,43.645,43.947,31506,0
2013-07-19,43.59,44.13,43.389,43.956,52497,0
2013-07-22,43.352,43.407,43.041,43.287,72313,0
2013-07-23,44.597,44.918,44.387,44.862,66512,0
2013-07-24,44.926,44.926,44.285,44.569,35230,0
2013-07-25,45.229,45.586,45.018,45.559,39054,0
2013-07-26,44.918,45.111,44.441,45.111,39193,0
2013-07-29,44.853,44.918,44.45,44.505,31743,0
2013-07-30,44.844,44.9,44.533,44.625,46351,0
2013-07-31,45.614,45.953,45.247,45.412,79203,0
2013-08-01,45.961,46.503,45.943,46.503,68399,0
2013-08-02,46.585,46.905,46.503,46.721,26188,0
2013-08-05,46.796,46.796,46.483,46.631,35421,0
2013-08-06,46.713,46.758,46.374,46.511,37321,0
2013-08-07,46.072,46.273,45.825,45.833,53074,0
2013-08-08,46.062,46.932,45.686,46.758,65250,0
2013-08-09,46.31,46.565,46.144,46.3,43289,0
2013-08-12,46.337,46.915,46.337,46.886,64872,0
2013-08-13,46.704,47.107,46.456,46.932,54761,0
2013-08-14,46.585,47.061,46.273,46.978,16612,0
2013-08-15,46.374,46.822,46.264,46.621,46121,0
2013-08-16,47.078,47.189,46.721,46.796,30290,0
2013-08-19,47.372,47.51,46.832,46.85,33768,0
2013-08-20,47.583,47.766,47.317,47.39,28567,0
2013-08-21,47.739,48.05,47.179,47.482,60055,0
2013-08-22,47.143,47.619,46.941,47.372,53583,0
2013-08-23,47.994,48.489,47.921,48.443,46526,0
2013-08-26,47.912,48.214,47.583,47.83,13215,0
2013-08-27,47.372,47.573,47.226,47.372,86852,0
2013-08-28,46.548,47.024,46.456,46.676,33632,0
2013-08-29,46.932,47.289,46.868,46.868,20458,0
2013-08-30,46.218,46.429,46.081,46.292,39826,0
2013-09-03,47.811,48.096,47.684,47.994,48491,0
2013-09-04,48.443,48.91,48.242,48.91,62559,0
2013-09-05,48.782,49.258,48.782,49.249,30732,0
2013-09-06,49.084,49.341,48.718,49.121,27988,0
2013-09-09,49.496,50.376,49.432,50.294,38960,0
2013-09-10,50.274,50.541,49.972,50.541,53861,0
2013-09-11,49.368,49.633,49.103,49.468,57904,0
2013-09-12,48.151,48.251,47.49,47.573,78983,0
2013-09-13,47.381,47.775,47.171,47.756,48335,0
2013-09-16,49.212,49.286,48.882,48.928,63352,0
2013-09-17,49.139,49.139,48.535,49.011,52416,0
2013-09-18,48.096,49.304,47.895,49.203,101078,0
2013-09-19,49.176,49.423,48.81,49.414,57390,0
2013-09-20,49.277,49.689,48.443,48.508,43165,0
2013-09-23,47.418,47.821,47.253,47.72,52415,0
2013-09-24,47.115,47.134,46.658,46.676,76347,0
2013-09-25,47.115,47.115,46.758,46.96,48772,0
2013-09-26,46.658,46.713,46.273,46.621,35647,0
2013-09-27,46.355,46.493,45.934,46.154,46504,0
2013-09-30,45.375,45.485,45.055,45.265,51854,0
2013-10-01,45.302,46.062,45.302,46.062,54281,0
2013-10-02,45.367,45.769,45.239,45.751,21088,0
2013-10-03,48.287,48.307,47.592,48.104,142942,0
2013-10-04,48.022,48.27,47.701,48.178,35269,0
2013-10-07,47.5,47.949,47.345,47.619,21500,0
2013-10-08,47.61,47.638,46.923,46.941,39705,0
2013-10-09,47.024,47.317,46.822,47.088,40844,0
2013-10-10,47.435,48.05,47.39,48.05,37659,0
2013-10-11,46.658,47.197,46.511,47.197,39507,0
2013-10-14,46.786,47.362,46.685,47.161,19359,0
2013-10-15,47.408,47.811,47.362,47.39,41368,0
2013-10-16,47.536,47.766,47.435,47.61,29946,0
2013-10-17,47.866,48.415,47.821,48.415,32546,0
2013-10-18,49.148,49.368,48.856,49.057,54967,0
2013-10-21,48.709,48.965,48.508,48.681,30452,0
2013-10-22,49.872,50.339,49.715,49.963,90557,0
2013-10-23,48.168,48.205,47.875,48.059,77283,0
2013-10-24,47.739,48.068,47.546,47.94,41974,0
2013-10-25,47.83,48.096,47.546,47.866,41605,0
2013-10-28,48.096,48.314,47.536,47.839,84277,0
2013-10-29,48.196,48.196,47.473,47.674,29928,0
2013-10-30,48.086,48.251,47.638,47.857,34790,0
2013-10-31,47.756,48.096,47.317,47.326,67813,0
2013-11-01,47.747,48.003,47.263,47.555,60475,0
2013-11-04,47.895,48.58,47.555,48.508,264336,0
2013-11-05,47.756,47.756,46.951,47.243,118697,0
2013-11-06,47.115,47.39,46.896,46.941,44513,0
2013-11-07,46.841,47.115,46.328,46.347,55807,0
2013-11-08,46.136,46.493,45.888,46.42,69333,0
2013-11-11,46.594,46.896,46.594,46.786,28791,0
2013-11-12,46.611,46.704,46.154,46.548,46411,0
2013-11-13,45.623,46.328,45.604,46.328,58540,0
2013-11-14,45.797,46.292,45.604,46.245,36107,0
2013-11-15,47.317,48.27,47.207,47.967,153641,0
2013-11-18,48.59,49.349,48.59,49.176,53585,0
2013-11-19,49.24,49.277,48.956,49.047,95717,0
2013-11-20,49.148,49.294,48.992,49.148,58101,0
2013-11-21,48.59,48.764,48.407,48.635,82789,0
2013-11-22,48.571,48.956,48.525,48.828,57609,0
2013-11-25,48.453,48.453,47.821,47.931,31382,0
2013-11-26,48.059,48.398,48.04,48.343,24218,0
2013-11-27,48.59,48.928,48.379,48.82,40771,0
2013-11-29,49.332,49.55,49.222,49.341,15766,0
2013-12-02,49.349,49.405,48.718,48.856,83615,0
2013-12-03,48.425,48.8,48.168,48.361,107698,0
2013-12-04,48.068,48.26,47.684,48.159,50984,0
2013-12-05,48.159,48.159,47.701,47.775,25112,0
2013-12-06,48.142,48.415,47.811,48.314,39287,0
2013-12-09,47.875,48.022,47.747,47.957,38657,0
2013-12-10,47.428,47.629,47.207,47.592,40830,0
2013-12-11,46.951,46.951,45.797,45.797,249976,0
2013-12-12,45.925,46.118,45.494,45.779,63080,0
2013-12-13,45.788,45.797,45.44,45.732,50642,0
2013-12-16,46.172,46.328,46.043,46.108,33781,0
2013-12-17,45.879,46.053,45.54,45.559,90991,0
2013-12-18,45.916,46.318,45.394,46.036,54038,0
2013-12-19,45.614,45.65,45.339,45.513,36913,0
2013-12-20,45.265,45.367,44.725,44.817,127752,0
2013-12-23,44.9,45.265,44.561,44.881,256964,0
2013-12-24,45.769,45.916,45.54,45.632,132661,0
2013-12-26,45.696,45.888,45.412,45.696,50760,0
2013-12-27,46.007,46.318,45.943,46.31,80789,0
2013-12-30,46.393,46.493,45.851,45.961,90303,0
2013-12-31,46.245,46.347,44.836,46.31,60982,0
2014-01-02,45.842,45.842,44.991,45.018,54307,0
2014-01-03,44.579,44.606,44.139,44.459,54855,0
2014-01-06,44.377,44.377,43.828,43.828,34815,0
2014-01-07,43.937,43.937,43.571,43.645,37097,0
2014-01-08,43.782,43.937,43.563,43.6,109512,0
2014-01-09,43.407,43.407,42.885,43.058,49573,0
2014-01-10,43.718,44.029,43.58,43.947,38724,0
2014-01-13,43.544,43.772,43.343,43.415,32153,0
2014-01-14,43.855,44.148,43.526,43.956,46337,0
2014-01-15,44.002,44.076,43.765,43.782,64511,0
2014-01-16,43.726,43.726,43.214,43.325,51699,0
2014-01-17,43.233,43.297,42.958,42.986,41861,0
2014-01-21,42.84,42.885,42.38,42.583,39323,0
2014-01-22,43.801,44.112,43.526,43.937,61685,0
2014-01-23,43.132,43.223,42.619,42.848,73745,0
2014-01-24,42.876,43.041,42.418,42.536,46505,0
2014-01-27,42.133,42.49,41.859,41.923,45799,0
2014-01-28,41.914,42.244,41.895,41.997,44267,0
2014-01-29,42.28,42.509,41.978,42.116,60271,0
2014-01-30,42.609,42.619,42.133,42.179,46843,0
2014-01-31,42.125,42.234,41.786,41.812,79909,0
2014-02-03,41.612,41.905,40.897,41.108,206527,0
2014-02-04,41.455,42.033,41.227,42.033,82054,0
2014-02-05,41.309,41.501,40.98,41.173,82238,0
2014-02-06,41.676,42.436,41.676,42.289,66569,0
2014-02-07,41.941,42.234,41.795,42.079,67648,0
2014-02-10,42.326,42.354,41.795,42.051,49179,0
2014-02-11,42.637,43.058,42.637,43.022,66218,0
2014-02-12,43.407,43.59,42.948,43.041,31781,0
2014-02-13,42.665,43.041,42.555,42.93,30781,0
2014-02-14,42.565,42.793,42.445,42.701,47781,0
2014-02-18,42.802,43.041,42.042,42.208,47425,0
2014-02-19,42.143,42.775,41.877,42.775,148377,0
2014-02-20,41.455,41.53,41.117,41.319,99417,0
2014-02-21,41.3,41.685,41.3,41.566,33214,0
2014-02-24,40.852,41.154,40.77,41.008,50417,0
2014-02-25,40.32,40.394,39.744,39.762,119499,0
2014-02-26,39.937,40.129,39.798,39.991,46583,0
2014-02-27,40.294,40.495,40.037,40.357,69616,0
2014-02-28,40.037,40.037,39.469,39.606,80364,0
2014-03-03,39.541,39.899,39.323,39.899,71168,0
2014-03-04,39.981,40.009,39.68,40.009,61539,0
2014-03-05,39.744,40.001,39.707,39.973,41691,0
2014-03-06,40.092,40.54,40.092,40.248,51615,0
2014-03-07,39.954,39.954,39.267,39.277,72893,0
2014-03-10,38.672,38.672,38.15,38.434,105653,0
2014-03-11,38.745,38.865,38.077,38.288,48932,0
2014-03-12,38.305,38.499,38.077,38.37,51275,0
2014-03-13,37.746,37.885,37.006,37.124,134691,0
2014-03-14,37.436,37.775,37.39,37.491,75630,0
2014-03-17,37.73,37.83,37.464,37.555,33175,0
2014-03-18,37.702,37.994,37.656,37.792,58552,0
2014-03-19,37.481,37.601,36.859,36.95,71455,0
2014-03-20,37.582,38.023,37.289,37.957,101089,0
2014-03-21,38.553,39.158,38.526,38.599,112606,0
2014-03-24,39.469,39.707,39.459,39.524,57891,0
2014-03-25,39.762,40.302,39.707,40.083,63925,0
2014-03-26,40.531,41.199,40.513,40.715,104395,0
2014-03-27,40.998,41.548,40.998,41.383,70763,0
2014-03-28,41.373,42.674,41.373,42.619,145415,0
2014-03-31,42.509,42.637,42.143,42.189,51088,0
2014-04-01,42.262,42.528,42.097,42.528,102196,0
2014-04-02,41.392,41.603,41.163,41.538,71129,0
2014-04-03,41.419,41.649,41.044,41.603,61747,0
2014-04-04,41.612,42.061,41.337,41.511,83729,0
2014-04-07,41.365,41.676,41.19,41.511,75747,0
2014-04-08,41.812,42.262,41.749,41.887,79389,0
2014-04-09,41.812,42.344,41.63,42.033,100321,0
2014-04-10,42.5,42.811,42.208,42.28,49560,0
2014-04-11,41.566,41.812,41.53,41.694,61132,0
2014-04-14,41.776,41.795,41.548,41.594,27282,0
2014-04-15,41.154,41.237,40.568,41.044,52484,0
2014-04-16,41.072,41.337,41.044,41.283,32796,0
2014-04-17,42.17,42.418,41.969,42.198,34826,0
2014-04-21,42.162,42.162,41.831,41.951,27280,0
2014-04-22,41.237,41.365,41.072,41.254,32780,0
2014-04-23,41.053,41.09,40.833,40.934,34901,0
2014-04-24,42.39,42.546,42.051,42.289,89550,0
2014-04-25,41.365,41.694,41.292,41.612,39090,0
2014-04-28,43.26,43.425,43.095,43.305,62608,0
2014-04-29,45.183,45.522,45.147,45.367,129579,0
2014-04-30,45.623,46.923,45.522,46.905,116799,0
2014-05-01,46.886,46.923,45.851,46.292,119069,0
2014-05-02,46.73,46.896,46.511,46.767,85254,0
2014-05-05,46.868,46.868,46.529,46.776,39257,0
2014-05-06,46.75,47.171,46.713,47.015,48011,0
2014-05-07,47.042,47.399,46.987,47.399,37834,0
2014-05-08,49.294,49.451,49.084,49.203,97152,0
2014-05-09,48.754,49.084,48.068,48.214,34453,0
2014-05-12,48.068,48.453,48.068,48.389,78730,0
2014-05-13,48.113,48.178,46.721,48.032,49198,0
2014-05-14,48.122,48.159,47.555,47.638,91392,0
2014-05-15,46.74,46.841,46.511,46.74,71387,0
2014-05-16,47.564,48.032,47.399,47.967,84153,0
2014-05-19,46.886,47.097,46.503,46.841,98875,0
2014-05-20,46.264,46.539,46.209,46.282,41902,0
2014-05-21,46.776,46.804,46.503,46.594,35613,0
2014-05-22,46.585,46.594,46.337,46.539,27512,0
2014-05-23,45.568,45.842,45.384,45.825,69911,0
2014-05-27,45.559,45.751,45.247,45.577,48884,0
2014-05-28,45.989,46.218,45.871,45.98,52868,0
2014-05-29,46.09,46.09,45.825,45.953,21140,0
2014-05-30,46.393,46.603,46.254,46.429,58861,0
2014-06-02,46.646,46.806,46.534,46.665,54088,0
2014-06-03,46.038,46.365,46.01,46.272,46995,0
2014-06-04,46,46.019,45.654,45.729,37353,0
2014-06-05,46.281,46.432,46.113,46.338,56656,0
2014-06-06,46.806,46.806,46.469,46.554,44172,0
2014-06-09,46.955,47.03,46.656,46.899,42999,0
2014-06-10,46.628,46.834,46.554,46.814,58326,0
2014-06-11,46.759,46.759,46.338,46.412,26087,0
2014-06-12,46.768,46.862,46.394,46.581,42236,0
2014-06-13,46.561,46.909,46.497,46.693,23036,0
2014-06-16,46.459,46.618,46.235,46.487,22463,0
2014-06-17,46.506,46.927,46.487,46.759,23200,0
2014-06-18,46.44,46.806,46.225,46.693,24350,0
2014-06-19,46.31,46.637,46.31,46.412,34008,0
2014-06-20,45.973,46.066,45.664,45.729,41826,0
2014-06-23,45.514,45.636,45.364,45.401,30200,0
2014-06-24,46.385,46.554,46.019,46.094,35476,0
2014-06-25,45.092,45.289,44.97,45.28,44267,0
2014-06-26,45.429,45.468,45.242,45.252,69010,0
2014-06-27,45.017,45.579,45.017,45.579,75583,0
2014-06-30,45.86,45.973,45.627,45.823,35888,0
2014-07-01,46.019,46.15,45.87,46.029,22092,0
2014-07-02,47.573,47.817,47.488,47.741,47964,0
2014-07-03,47.442,47.751,47.377,47.667,22528,0
2014-07-07,47.508,47.573,47.377,47.535,19471,0
2014-07-08,47.648,47.648,47.302,47.302,20203,0
2014-07-09,47.19,47.442,47.106,47.424,61811,0
2014-07-10,46.814,47.235,46.759,47.235,20145,0
2014-07-11,47.012,47.451,46.946,47.377,56488,0
2014-07-14,48.958,49.239,48.752,49.136,44559,0
2014-07-15,49.624,49.801,49.342,49.773,31733,0
2014-07-16,49.801,49.988,49.707,49.988,33940,0
2014-07-17,49.305,49.455,48.987,48.996,25279,0
2014-07-18,49.305,49.502,49.165,49.287,28362,0
2014-07-21,48.331,48.883,48.331,48.697,32739,0
2014-07-22,49.754,49.754,49.567,49.604,18364,0
2014-07-23,50.008,50.045,49.726,49.783,24190,0
2014-07-24,51.158,51.43,51.094,51.308,52207,0
2014-07-25,51.317,51.439,51.131,51.262,39250,0
2014-07-28,51.243,51.626,51.131,51.626,34973,0
2014-07-29,52.6,52.702,52.3,52.459,112335,0
2014-07-30,52.376,52.563,51.832,52.095,32745,0
2014-07-31,52.6,52.759,51.954,52.16,80794,0
2014-08-01,51.72,51.936,51.411,51.842,41750,0
2014-08-04,51.552,51.954,51.411,51.954,39496,0
2014-08-05,50.934,51.29,50.793,50.934,49426,0
2014-08-06,49.642,49.885,49.547,49.642,50852,0
2014-08-07,49.464,49.557,49.174,49.38,41442,0
2014-08-08,49.342,49.642,49.192,49.483,36349,0
2014-08-11,50.016,50.345,50.008,50.298,30212,0
2014-08-12,49.848,50.185,49.848,50.138,30118,0
2014-08-13,51.215,51.243,50.868,51.046,31244,0
2014-08-14,49.988,50.316,49.913,50.194,50479,0
2014-08-15,50.522,50.597,50.063,50.204,25152,0
2014-08-18,51.815,51.86,51.692,51.822,49929,0
2014-08-19,51.926,52.132,51.785,51.869,16604,0
2014-08-20,51.608,51.73,51.486,51.626,22446,0
2014-08-21,51.776,52.001,51.608,51.776,23651,0
2014-08-22,52.61,52.712,52.384,52.441,47954,0
2014-08-25,52.769,52.769,52.563,52.61,30362,0
2014-08-26,52.516,52.657,52.338,52.394,34199,0
2014-08-27,52.6,53.705,52.6,53.386,62038,0
2014-08-28,55.857,56.036,55.688,55.924,59572,0
2014-08-29,57.646,57.683,57.384,57.58,63986,0
2014-09-02,59.912,60.258,59.874,60.117,67756,0
2014-09-03,60.407,60.538,59.864,59.958,65258,0
2014-09-04,62.035,62.336,61.914,62.074,101333,0
2014-09-05,60.856,61.138,60.641,60.959,84034,0
2014-09-08,62.327,62.58,62.111,62.354,40195,0
2014-09-09,62.364,62.364,61.876,62.028,50455,0
2014-09-10,60.397,60.641,60.071,60.586,55792,0
2014-09-11,60.67,61.185,60.67,61.071,31726,0
2014-09-12,60.174,60.407,59.883,60.314,70785,0
2014-09-15,59.939,60.099,59.462,59.48,46812,0
2014-09-16,57.205,58.684,57.056,57.655,114297,0
2014-09-17,57.599,57.993,57.411,57.458,64997,0
2014-09-18,58.199,58.199,57.908,58.077,27685,0
2014-09-19,58.207,58.245,57.44,57.59,56862,0
2014-09-22,57.028,57.14,56.316,56.345,55454,0
2014-09-23,57.168,57.852,57.159,57.478,69179,0
2014-09-24,60.36,61.006,60.221,60.726,76661,0
2014-09-25,58.507,58.919,57.842,58.123,64874,0
2014-09-26,59.471,60.117,59.471,59.639,41317,0
2014-09-29,58.189,58.226,57.796,57.842,30617,0
2014-09-30,57.637,57.824,57.243,57.505,50178,0
2014-10-01,57.159,57.346,56.625,56.757,31954,0
2014-10-02,56.86,57.093,55.951,56.504,36102,0
2014-10-03,57.478,57.627,57.075,57.103,46670,0
2014-10-06,57.103,57.225,56.598,56.598,31998,0
2014-10-07,56.298,56.466,55.745,55.745,39276,0
2014-10-08,56.401,57.243,56.036,57.234,20643,0
2014-10-09,56.568,56.578,55.651,55.745,30506,0
2014-10-10,54.781,55.081,54.248,54.294,38098,0
2014-10-13,56.392,56.663,55.877,55.989,48371,0
2014-10-14,56.27,56.635,55.877,56.345,29994,0
2014-10-15,55.792,56.298,54.893,56.129,40849,0
2014-10-16,54.801,56.092,54.801,55.53,52936,0
2014-10-17,56.429,56.924,56.355,56.568,43497,0
2014-10-20,57.262,57.926,57.225,57.787,45111,0
2014-10-21,57.618,57.74,57.056,57.103,50283,0
2014-10-22,57.495,57.796,57.225,57.243,80380,0
2014-10-23,56.728,56.775,56.288,56.363,24422,0
2014-10-24,56.513,56.916,56.513,56.551,28079,0
2014-10-27,55.877,56.232,55.857,56.186,25473,0
2014-10-28,58.684,59.733,58.573,59.706,44861,0
2014-10-29,58.965,58.975,58.207,58.47,44054,0
2014-10-30,58.105,58.975,58.095,58.582,30523,0
2014-10-31,59.547,59.836,59.341,59.517,39393,0
2014-11-03,58.835,58.835,58.169,58.638,33475,0
2014-11-04,59.574,59.715,59.228,59.621,33443,0
2014-11-05,58.89,58.919,58.432,58.91,48315,0
2014-11-06,58.582,58.873,58.451,58.835,35003,0
2014-11-07,58.152,58.488,57.946,58.488,42549,0
2014-11-10,58.704,58.769,57.936,57.936,79951,0
2014-11-11,58.676,59.265,58.638,59.032,70745,0
2014-11-12,59.321,59.621,59.246,59.443,17611,0
2014-11-13,60.603,60.707,60.285,60.65,41899,0
2014-11-14,60.305,60.566,59.949,60.435,42791,0
2014-11-17,58.095,58.498,57.74,58.273,65725,0
2014-11-18,56.944,57.197,56.85,57.056,48229,0
2014-11-19,56.972,57.262,56.813,57.168,21857,0
2014-11-20,56.953,57.187,56.625,56.757,23908,0
2014-11-21,58.881,59.228,58.591,58.797,66729,0
2014-11-24,59.312,59.594,59.012,59.509,76629,0
2014-11-25,59.078,59.191,58.628,58.638,32753,0
2014-11-26,58.965,59.5,58.965,59.5,27736,0
2014-11-28,57.664,58.451,56.86,57.411,61211,0
2014-12-01,55.024,55.483,54.791,55.23,101866,0
2014-12-02,55.249,55.577,55.099,55.315,24290,0
2014-12-03,53.938,54.341,53.911,54.06,40307,0
2014-12-04,55.894,57.215,55.894,57.019,32714,0
2014-12-05,56.625,56.981,56.223,56.981,37035,0
2014-12-08,56.232,56.279,55.605,55.688,47992,0
2014-12-09,54.651,54.875,54.445,54.706,27063,0
2014-12-10,54.36,54.36,53.676,53.724,20691,0
2014-12-11,53.92,54.294,53.771,53.995,39515,0
2014-12-12,52.918,53.058,52.235,52.235,44392,0
2014-12-15,52.769,52.816,51.57,52.132,48553,0
2014-12-16,51.354,52.488,51.354,51.767,48428,0
2014-12-17,53.695,54.669,53.331,54.088,89007,0
2014-12-18,54.407,54.407,53.565,53.958,38593,0
2014-12-19,53.536,54.407,53.536,53.911,58839,0
2014-12-22,54.659,55.765,54.659,55.446,35096,0
2014-12-23,55.521,55.605,55.222,55.296,21882,0
2014-12-24,55.081,55.146,54.893,54.93,6489,0
2014-12-26,56.672,57.356,56.382,56.409,41456,0
2014-12-29,55.81,55.942,55.483,55.559,29472,0
2014-12-30,54.248,54.509,53.995,53.995,21532,0
2014-12-31,54.969,55.268,54.818,54.96,20542,0
2015-01-02,55.343,55.343,54.716,54.716,42216,0
2015-01-05,54.463,54.585,54.097,54.135,33360,0
2015-01-06,54.445,54.529,53.686,53.724,38613,0
2015-01-07,54.08,54.397,53.845,54.266,27810,0
2015-01-08,53.779,54.154,53.733,54.033,35266,0
2015-01-09,54.341,54.379,53.882,54.097,41907,0
2015-01-12,53.864,53.864,53.058,53.302,41387,0
2015-01-13,54.641,55.212,54.256,54.987,19898,0
2015-01-14,54.323,54.482,53.911,54.313,30109,0
2015-01-15,55.183,55.183,53.376,53.376,26863,0
2015-01-16,51.748,52.797,51.748,52.694,72938,0
2015-01-20,52.217,52.516,51.944,52.432,40567,0
2015-01-21,54.697,55.492,54.509,55.436,42076,0
2015-01-22,56.157,57.159,55.97,57.159,47415,0
2015-01-23,57.861,58.46,57.73,58.46,61872,0
2015-01-26,57.824,58.226,57.758,58.067,34549,0
2015-01-27,56.972,57.627,56.878,57.384,33805,0
2015-01-28,56.653,56.747,56.195,56.251,35160,0
2015-01-29,55.156,55.38,54.538,55.287,33068,0
2015-01-30,55.483,55.53,54.791,54.818,48380,0
2015-02-02,56.476,56.934,56.316,56.934,34426,0
2015-02-03,56.831,57.804,56.831,57.637,49070,0
2015-02-04,58.498,59.302,58.216,58.264,56102,0
2015-02-05,57.796,58.169,57.664,58.01,28498,0
2015-02-06,57.487,57.777,57.15,57.178,33976,0
2015-02-09,58.358,58.451,58.01,58.226,19456,0
2015-02-10,58.769,59.012,58.517,58.694,26641,0
2015-02-11,58.254,58.797,58.179,58.769,13138,0
2015-02-12,60.352,60.623,59.967,60.38,31521,0
2015-02-13,59.341,59.49,59.172,59.199,22696,0
2015-02-17,59.387,59.594,58.919,59.302,40996,0
2015-02-18,59.995,60.229,59.77,60.164,19965,0
2015-02-19,60.023,60.314,59.939,60.061,11073,0
2015-02-20,60.089,60.67,59.892,60.67,25784,0
2015-02-23,60.089,60.201,59.649,59.706,17278,0
2015-02-24,59.808,60.238,59.696,59.743,36067,0
2015-02-25,60.174,60.238,59.874,59.939,13358,0
2015-02-26,60.305,60.454,60.071,60.435,28361,0
2015-02-27,60.753,61.643,60.753,61.643,48972,0
2015-03-02,60.613,60.847,60.538,60.726,30766,0
2015-03-03,58.684,58.779,58.301,58.441,50849,0
2015-03-04,57.495,58.095,57.282,57.814,81615,0
2015-03-05,57.804,57.946,57.449,57.571,32047,0
2015-03-06,56.073,56.382,55.765,56.157,42195,0
2015-03-09,57.299,57.542,57.14,57.15,21899,0
2015-03-10,56.355,56.355,55.951,56.11,28309,0
2015-03-11,55.877,56.12,55.783,55.942,13887,0
2015-03-12,56.167,56.167,55.81,55.81,28628,0
2015-03-13,56.073,56.298,55.848,56.26,18481,0
2015-03-16,56.7,57.046,56.7,57.028,20724,0
2015-03-17,57.205,57.963,57.205,57.749,28628,0
2015-03-18,58.282,59.761,58.095,59.358,72961,0
2015-03-19,60.903,61.165,60.389,60.932,57259,0
2015-03-20,60.427,60.586,59.892,60.238,35359,0
2015-03-23,59.799,59.864,59.48,59.631,21686,0
2015-03-24,59.096,59.256,58.947,59.04,25958,0
2015-03-25,58.873,59.022,58.311,58.311,31513,0
2015-03-26,58.169,58.199,57.861,57.983,25638,0
2015-03-27,58.816,58.863,58.535,58.769,29270,0
2015-03-30,59.902,60.688,59.761,60.454,49246,0
2015-03-31,59.902,60.427,59.79,60.229,31213,0
2015-04-01,61.307,61.587,61.148,61.53,31086,0
2015-04-02,62.233,62.776,62.233,62.709,21151,0
2015-04-06,63.057,63.768,63.057,63.45,22754,0
2015-04-07,64.171,64.208,63.534,63.552,49505,0
2015-04-08,68.214,69.703,68.214,69.628,99774,0
2015-04-09,71.294,73.278,70.396,73.278,161717,0
2015-04-10,70.939,72.109,70.686,71.425,99133,0
2015-04-13,69.375,69.544,68.055,68.055,80226,0
2015-04-14,67.774,68.505,67.559,68.336,46362,0
2015-04-15,68.664,69.029,68.617,68.897,51462,0
2015-04-16,68.074,68.992,67.915,68.645,78778,0
2015-04-17,64.255,64.967,63.665,64.825,94327,0
2015-04-20,67.915,68.374,67.681,68.027,56644,0
2015-04-21,69.272,69.301,68.823,69.076,526269,0
2015-04-22,70.078,70.236,69.722,70.208,387847,0
2015-04-23,69.001,69.74,68.542,69.478,264178,0
2015-04-24,72.221,72.652,72.156,72.577,157237,0
2015-04-27,72.605,73.026,72.408,72.952,71145,0
2015-04-28,71.687,72.052,71.2,71.997,65805,0
2015-04-29,71.66,71.931,71.06,71.257,50420,0
2015-04-30,69.685,69.722,69.095,69.441,60891,0
2015-05-01,69.571,69.965,69.375,69.881,31193,0
2015-05-04,71.257,72.062,71.2,71.829,46362,0
2015-05-05,69.441,69.459,68.458,68.551,46895,0
2015-05-06,67.54,67.587,65.949,66.323,80472,0
2015-05-07,65.303,65.827,64.984,65.715,44352,0
2015-05-08,67.54,68.017,67.353,67.55,34397,0
2015-05-11,67.953,67.962,66.801,66.828,67086,0
2015-05-12,66.595,66.97,66.492,66.951,82529,0
2015-05-13,68.477,68.664,67.953,68.092,355727,0
2015-05-14,67.316,67.316,66.605,66.642,121140,0
2015-05-15,69.132,69.665,68.944,69.507,51058,0
2015-05-18,67.372,67.381,66.473,66.67,120668,0
2015-05-19,67.7,67.7,67.175,67.438,56330,0
2015-05-20,66.408,66.632,66.136,66.342,67406,0
2015-05-21,64.151,64.414,63.945,63.945,96036,0
2015-05-22,65.116,65.696,65.022,65.658,68795,0
2015-05-26,66.764,66.885,65.725,66.053,58411,0
2015-05-27,65.874,66.286,65.509,66.183,49780,0
2015-05-28,63.135,63.45,62.697,63.344,83223,0
2015-05-29,63.841,63.945,63.278,63.898,88524,0
2015-06-01,64.079,64.193,63.698,63.698,65189,0
2015-06-02,63.822,64.117,63.688,63.936,46220,0
2015-06-03,64.403,64.555,64.069,64.489,42898,0
2015-06-04,63.822,63.822,63.24,63.584,32514,0
2015-06-05,62.897,63.278,62.582,63.278,29054,0
2015-06-08,63.259,63.63,63.106,63.25,32725,0
2015-06-09,61.476,61.772,61.352,61.772,25351,0
2015-06-10,60.36,61.191,60.274,61.143,53804,0
2015-06-11,61.657,62,61.467,61.724,38764,0
2015-06-12,61.944,62.134,61.944,61.952,23285,0
2015-06-15,59.769,59.807,59.417,59.559,38913,0
2015-06-16,57.758,58.349,57.605,58.301,53806,0
2015-06-17,58.101,58.578,57.911,58.206,43632,0
2015-06-18,56.357,57.072,56.357,56.728,75938,0
2015-06-19,56.661,57.062,56.547,56.585,65974,0
2015-06-22,57.52,58.197,57.52,57.967,51919,0
2015-06-23,59.531,59.903,59.474,59.789,79391,0
2015-06-24,59.226,59.521,58.988,59.14,101006,0
2015-06-25,58.712,59.15,57.748,57.748,114221,0
2015-06-26,56.433,56.785,55.851,56.108,69959,0
2015-06-29,55.67,55.718,54.869,55.031,37864,0
2015-06-30,55.984,56.919,55.984,56.28,161810,0
2015-07-01,55.804,56.156,55.65,55.842,88838,0
2015-07-02,55.918,56.147,55.622,55.842,70064,0
2015-07-06,54.212,54.516,53.792,54.02,69015,0
2015-07-07,50.779,51.971,50.111,51.942,489295,0
2015-07-08,50.083,50.636,49.072,49.072,118836,0
2015-07-09,51.142,51.57,50.912,51.018,143799,0
2015-07-10,54.02,54.173,53.287,54.068,91566,0
2015-07-13,54.535,54.564,53.954,53.973,63876,0
2015-07-14,54.096,54.192,53.801,53.811,83036,0
2015-07-15,53.411,53.582,52.876,52.924,39189,0
2015-07-16,53.515,53.611,53.305,53.601,35137,0
2015-07-17,53.973,54.058,53.725,53.934,41116,0
2015-07-20,54.258,54.583,54.03,54.173,41745,0
2015-07-21,57.157,57.29,56.395,56.527,93140,0
2015-07-22,56.118,56.118,55.632,55.766,47723,0
2015-07-23,55.25,55.517,54.735,54.831,27376,0
2015-07-24,54.412,54.497,53.677,53.887,27795,0
2015-07-27,52.657,52.972,52.304,52.714,29892,0
2015-07-28,52.914,53.248,52.618,53.229,25802,0
2015-07-29,52.724,53.677,52.61,53.325,83070,0
2015-07-30,53.038,53.353,52.762,53.257,36710,0
2015-07-31,53.563,53.839,53.01,53.086,15208,0
2015-08-03,52.628,52.742,52.237,52.4,21364,0
2015-08-04,52.676,52.857,52.199,52.438,28214,0
2015-08-05,52.59,52.81,52.009,52.19,25277,0
2015-08-06,51.961,52.009,51.561,51.865,27314,0
2015-08-07,52.428,52.628,52.085,52.219,37444,0
2015-08-10,53.391,53.82,53.353,53.734,31151,0
2015-08-11,53.629,53.687,53.153,53.525,50858,0
2015-08-12,52.696,52.905,52.247,52.848,33354,0
2015-08-13,52.857,52.924,52.228,52.247,40381,0
2015-08-14,52.495,52.552,52.247,52.314,15837,0
2015-08-17,51.608,51.942,51.446,51.875,21082,0
2015-08-18,51.971,52.476,51.865,52.085,50555,0
2015-08-19,51.656,51.656,50.569,51.446,46779,0
2015-08-20,53.01,53.896,52.79,52.876,69539,0
2015-08-21,56.661,57.004,55.231,55.642,97230,0
2015-08-24,50.912,53.868,50.664,50.703,140444,0
2015-08-25,54.611,54.879,52.066,52.314,81811,0
2015-08-26,52.352,52.734,50.798,52.648,55380,0
2015-08-27,51.741,52.934,51.437,52.618,101949,0
2015-08-28,50.75,50.95,50.245,50.417,72686,0
2015-08-31,49.787,49.978,49.12,49.672,60939,0
2015-09-01,48.1,48.11,47.356,47.451,75308,0
2015-09-02,47.661,47.661,46.746,47.613,47828,0
2015-09-03,47.709,48.843,47.69,48.1,89468,0
2015-09-04,46.794,47.051,46.384,46.727,55171,0
2015-09-08,49.025,49.129,48.605,49.129,43843,0
2015-09-09,50.169,50.417,48.996,49.015,51709,0
2015-09-10,49.416,50.159,49.387,49.702,45869,0
2015-09-11,49.406,49.987,49.215,49.864,26117,0
2015-09-14,49.348,49.492,49.053,49.387,23704,0
2015-09-15,49.015,49.587,48.967,49.502,57163,0
2015-09-16,50.321,51.16,50.321,51.16,100900,0
2015-09-17,48.901,50.331,48.833,49.51,40866,0
2015-09-18,48.128,48.577,47.556,47.613,44787,0
2015-09-21,48.014,48.357,48.014,48.166,20662,0
2015-09-22,47.556,47.842,47.365,47.738,36081,0
2015-09-23,47.442,47.671,47.165,47.241,33047,0
2015-09-24,46.508,47.155,46.308,47.155,26271,0
2015-09-25,46.679,46.784,45.888,46.088,25907,0
2015-09-28,45.725,45.725,44.944,45.144,38798,0
2015-09-29,44.83,45.192,44.343,44.848,50135,0
2015-09-30,45.897,46.326,45.707,46.298,40381,0
2015-10-01,46.688,46.688,46.059,46.432,26851,0
2015-10-02,45.497,46.984,45.44,46.756,54750,0
2015-10-05,46.632,47.213,46.546,47.213,35714,0
2015-10-06,45.763,45.831,45.497,45.535,43632,0
2015-10-07,47.079,47.261,46.564,47.07,44053,0
2015-10-08,46.832,47.613,46.794,47.613,39437,0
2015-10-09,47.699,48.491,47.299,47.566,23074,0
2015-10-12,49.272,49.378,48.681,48.91,21141,0
2015-10-13,49.626,50.016,49.148,49.148,48877,0
2015-10-14,50.76,52.133,50.703,51.827,126073,0
2015-10-15,50.445,50.96,50.102,50.96,98698,0
2015-10-16,49.644,50.054,49.53,49.883,50135,0
2015-10-19,50.035,50.035,49.196,49.758,52955,0
2015-10-20,49.978,50.217,49.854,50.197,66881,0
2015-10-21,50.341,50.341,49.416,49.482,71323,0
2015-10-22,50.225,51.074,50.225,51.074,116004,0
2015-10-23,51.484,51.484,50.846,51.084,65449,0
2015-10-26,51.36,51.37,51.064,51.064,43109,0
2015-10-27,51.15,51.322,50.855,51.198,33878,0
2015-10-28,51.675,51.789,50.597,51.056,61149,0
2015-10-29,49.873,49.902,49.578,49.892,47409,0
2015-10-30,50.035,50.035,49.616,49.864,21607,0
2015-11-02,49.768,50.159,49.702,50.159,28129,0
2015-11-03,49.74,50.435,49.73,50.131,24019,0
2015-11-04,51.256,51.256,50.445,50.521,20673,0
2015-11-05,51.551,51.903,51.484,51.703,66812,0
2015-11-06,50.855,51.094,50.531,50.96,25277,0
2015-11-09,49.844,49.854,48.843,49.272,75324,0
2015-11-10,48.891,48.891,48.577,48.787,22236,0
2015-11-11,48.681,48.949,48.586,48.615,27376,0
2015-11-12,49.558,49.873,49.406,49.434,36920,0
2015-11-13,48.51,48.51,47.785,48.032,33878,0
2015-11-16,47.928,48.681,47.871,48.681,27900,0
2015-11-17,48.557,48.833,48.395,48.586,18984,0
2015-11-18,47.613,48.032,47.403,48.032,22865,0
2015-11-19,48.09,48.367,48.08,48.176,22446,0
2015-11-20,49.339,49.606,49.272,49.463,20977,0
2015-11-23,48.767,48.767,48.31,48.328,35557,0
2015-11-24,48.395,48.891,48.29,48.891,28214,0
2015-11-25,47.842,47.89,47.528,47.852,27585,0
2015-11-27,46.822,47.013,46.632,46.841,26641,0
2015-11-30,46.756,47.375,46.66,47.356,40381,0
2015-12-01,47.309,47.537,46.965,47.309,47134,0
2015-12-02,47.099,47.289,46.508,46.622,21722,0
2015-12-03,45.821,45.821,44.924,45.144,54422,0
2015-12-04,44.963,45.621,44.934,45.545,31570,0
2015-12-07,44.706,44.754,44.209,44.477,26536,0
2015-12-08,43.276,43.857,43.276,43.752,22382,0
2015-12-09,43.771,44.229,43.418,43.58,19929,0
2015-12-10,43.362,43.562,43.028,43.238,28529,0
2015-12-11,41.902,42.189,41.55,41.636,36291,0
2015-12-14,42.046,42.265,41.598,42.217,45890,0
2015-12-15,42.951,43.332,42.685,43.085,66079,0
2015-12-16,44.324,44.724,43.752,44.629,44891,0
2015-12-17,44.467,44.572,43.781,44.067,30836,0
2015-12-18,44.191,44.439,43.943,44.315,59680,0
2015-12-21,44.858,44.896,44.429,44.601,40591,0
2015-12-22,44.553,44.839,44.248,44.81,46040,0
2015-12-23,45.669,45.935,45.554,45.755,44053,0
2015-12-24,45.687,45.821,45.497,45.631,42505,0
2015-12-28,44.992,44.992,44.534,44.839,41195,0
2015-12-29,45.459,45.559,44.878,45.068,44490,0
2015-12-30,44.839,44.896,44.439,44.439,37448,0
2015-12-31,44.381,44.534,44.105,44.286,44354,0
2016-01-04,42.751,43.047,42.475,42.837,58804,0
2016-01-05,43.094,43.208,42.875,43.104,18145,0
2016-01-06,42.36,42.655,42.198,42.341,38161,0
2016-01-07,41.245,42.084,40.997,40.997,50034,0
2016-01-08,41.893,41.988,41.225,41.302,46680,0
2016-01-11,41.616,41.702,41.037,41.426,27584,0
2016-01-12,41.474,41.578,41.007,41.264,24774,0
2016-01-13,42.856,42.942,41.769,41.846,32278,0
2016-01-14,42.055,42.61,41.588,42.579,40404,0
2016-01-15,41.702,41.94,41.093,41.788,90722,0
2016-01-19,43.218,43.352,42.427,42.913,59680,0
2016-01-20,41.121,41.664,40.262,41.378,47307,0
2016-01-21,40.806,41.598,40.625,41.139,40844,0
2016-01-22,41.769,41.874,41.359,41.836,71830,0
2016-01-25,41.407,41.722,41.015,41.187,37796,0
2016-01-26,41.216,41.854,41.216,41.712,69250,0
2016-01-27,42.15,42.865,41.836,42.084,60512,0
2016-01-28,43.971,44.153,43.476,43.676,41584,0
2016-01-29,44.039,44.906,43.905,44.658,71456,0
2016-02-01,44.467,44.878,44.219,44.839,55641,0
2016-02-02,44.209,44.209,43.418,43.494,25886,0
2016-02-03,44.295,45.04,43.6,44.982,45323,0
2016-02-04,45.048,45.383,44.629,44.982,67793,0
2016-02-05,44.801,44.801,44,44.057,39230,0
2016-02-08,43.504,43.514,42.599,43.132,46072,0
2016-02-09,42.227,43.228,42.227,42.913,46514,0
2016-02-10,43.352,44.248,43.352,43.552,32559,0
2016-02-11,42.379,43.135,42.379,43.028,70547,0
2016-02-12,44.257,45.048,44.133,45.04,34472,0
2016-02-16,46.145,46.202,45.735,46.164,36658,0
2016-02-17,46.012,46.517,45.935,46.308,58092,0
2016-02-18,46.584,46.803,45.926,46.193,24653,0
2016-02-19,46.326,46.584,46.078,46.546,28857,0
2016-02-22,46.155,46.717,46.117,46.688,34069,0
2016-02-23,46.288,46.302,45.755,45.869,27037,0
2016-02-24,46.088,46.774,45.736,46.574,43109,0
2016-02-25,46.679,47.271,46.546,47.271,32801,0
2016-02-26,46.937,46.937,46.24,46.336,34232,0
2016-02-29,46.374,46.851,46.26,46.45,45990,0
2016-03-01,46.946,47.671,46.86,47.594,32611,0
2016-03-02,47.127,47.594,46.803,47.433,50788,0
2016-03-03,47.185,47.633,47.041,47.547,20528,0
2016-03-04,47.509,48.624,47.48,48.491,41188,0
2016-03-07,46.803,47.318,46.803,47.023,29784,0
2016-03-08,46.412,46.517,46.002,46.078,45117,0
2016-03-09,46.355,46.564,46.183,46.183,34940,0
2016-03-10,46.183,46.288,45.078,45.697,61360,0
2016-03-11,46.44,47.117,46.402,47.117,45012,0
2016-03-14,46.87,47.108,46.65,46.698,28777,0
2016-03-15,46.346,46.698,46.136,46.574,23654,0
2016-03-16,45.917,47.099,45.811,47.003,62316,0
2016-03-17,48.11,48.872,47.994,48.748,38434,0
2016-03-18,48.958,49.139,48.777,48.777,30248,0
2016-03-21,48.424,48.548,48.08,48.31,41035,0
2016-03-22,48.31,48.795,48.138,48.443,13472,0
2016-03-23,48.024,48.024,47.489,47.566,14415,0
2016-03-24,47.9,48.519,47.785,48.519,42132,0
2016-03-28,48.319,48.91,48.319,48.872,24970,0
2016-03-29,48.863,50.045,48.833,49.959,41819,0
2016-03-30,50.007,50.464,50.007,50.121,28113,0
2016-03-31,50.331,50.607,50.064,50.064,30286,0
2016-04-01,49.272,50.255,49.129,50.093,24002,0
2016-04-04,50.159,50.255,49.492,49.52,29529,0
2016-04-05,49.997,50.255,49.611,49.892,49911,0
2016-04-06,50.293,51.008,50.217,51.008,37741,0
2016-04-07,51.17,51.351,50.731,50.779,32895,0
2016-04-08,52.199,52.295,51.599,51.685,36641,0
2016-04-11,51.503,51.589,50.903,50.95,20858,0
2016-04-12,51.551,52.057,51.322,51.675,43771,0
2016-04-13,53.038,53.248,52.79,53.067,36771,0
2016-04-14,52.457,52.752,52.352,52.752,39109,0
2016-04-15,52.199,52.333,52.037,52.113,18288,0
2016-04-18,52.123,52.853,52.123,52.628,20879,0
2016-04-19,51.475,51.923,51.198,51.818,40415,0
2016-04-20,50.102,50.435,49.864,50.169,66473,0
2016-04-21,49.93,49.93,49.387,49.53,36031,0
2016-04-22,48.319,48.691,48.157,48.252,52377,0
2016-04-25,47.356,47.547,47.117,47.385,38052,0
2016-04-26,47.461,47.613,47.261,47.556,30309,0
2016-04-27,46.946,47.375,46.784,47.213,47497,0
2016-04-28,47.213,47.842,47.108,47.117,31338,0
2016-04-29,47.509,47.509,46.803,47.327,35770,0
2016-05-02,47.337,47.337,46.965,47.089,37815,0
2016-05-03,46.47,46.47,45.859,45.869,28379,0
2016-05-04,45.983,46.059,45.659,45.888,35934,0
2016-05-05,46.107,46.212,45.679,45.745,38849,0
2016-05-06,45.23,45.849,45.201,45.554,46780,0
2016-05-09,45.621,45.659,45.04,45.201,54773,0
2016-05-10,45.573,46.288,45.573,46.069,40267,0
2016-05-11,46.193,46.308,45.745,45.783,17402,0
2016-05-12,46.46,46.746,46.107,46.117,34425,0
2016-05-13,45.773,46.012,45.173,45.325,28979,0
2016-05-16,45.717,46.069,45.717,46.069,33922,0
2016-05-17,45.955,45.955,45.469,45.487,35778,0
2016-05-18,45.134,45.563,44.81,44.972,41063,0
2016-05-19,44.858,45.078,44.629,44.792,24994,0
2016-05-20,45.287,45.535,45.23,45.287,14883,0
2016-05-23,45.478,45.497,45.048,45.048,13148,0
2016-05-24,44.696,45.144,44.62,45.087,55377,0
2016-05-25,45.593,45.888,45.469,45.717,27301,0
2016-05-26,45.449,45.639,45.04,45.04,19958,0
2016-05-27,45.659,45.973,45.593,45.707,29438,0
2016-05-31,45.201,45.973,45.201,45.811,59729,0
2016-06-01,45.907,46.45,45.84,46.288,46636,0
2016-06-02,45.294,45.821,45.294,45.792,45098,0
2016-06-03,45.509,45.66,45.294,45.567,32769,0
2016-06-06,45.401,45.616,45.362,45.567,29871,0
2016-06-07,45.889,46.26,45.889,46.133,19405,0
2016-06-08,46.172,46.318,46.075,46.231,11087,0
2016-06-09,45.899,46.065,45.753,45.987,14426,0
2016-06-10,44.182,44.221,43.928,44.006,26504,0
2016-06-13,42.836,43.002,42.582,42.738,41052,0
2016-06-14,42.621,42.777,42.309,42.689,37859,0
2016-06-15,42.455,42.855,42.289,42.377,26894,0
2016-06-16,41.46,42.143,41.255,41.997,26289,0
2016-06-17,42.202,42.329,42.02,42.124,25655,0
2016-06-20,42.738,42.933,42.329,42.329,32137,0
2016-06-21,43.372,43.431,43.119,43.402,31948,0
2016-06-22,43.763,44.25,43.733,44.241,104623,0
2016-06-23,44.699,45.372,44.621,45.372,106372,0
2016-06-24,42.221,42.982,41.704,41.704,107132,0
2016-06-27,41.909,41.909,41.285,41.626,59421,0
2016-06-28,42.407,42.494,42.065,42.494,34961,0
2016-06-29,43.333,43.489,43.207,43.411,23480,0
2016-06-30,43.558,43.958,43.441,43.889,31528,0
2016-07-01,43.85,44.211,43.85,44.065,35943,0
2016-07-05,44.143,44.348,44.045,44.084,30547,0
2016-07-06,43.236,43.743,43.187,43.724,25036,0
2016-07-07,45.05,45.07,44.445,44.582,36717,0
2016-07-08,44.641,44.914,44.328,44.845,25071,0
2016-07-11,45.275,45.558,45.197,45.548,22695,0
2016-07-12,45.879,45.958,45.606,45.889,44108,0
2016-07-13,45.587,45.831,45.46,45.577,41130,0
2016-07-14,46.494,46.523,46.328,46.348,28006,0
2016-07-15,45.811,45.958,45.694,45.958,14965,0
2016-07-18,46.006,46.006,45.314,45.928,27182,0
2016-07-19,45.304,45.411,44.914,44.953,22014,0
2016-07-20,44.875,45.089,44.826,45.001,14355,0
2016-07-21,47.284,47.762,47.274,47.665,80093,0
2016-07-22,48.289,48.465,48.113,48.455,44362,0
2016-07-25,48.748,48.943,48.357,48.465,28478,0
2016-07-26,48.309,48.543,48.294,48.533,20252,0
2016-07-27,48.923,48.923,48.416,48.533,23676,0
2016-07-28,48.504,48.504,48.201,48.435,9303,0
2016-07-29,48.152,48.494,48.055,48.455,16886,0
2016-08-01,48.748,48.938,48.387,48.572,12179,0
2016-08-02,48.426,48.426,48.006,48.309,15143,0
2016-08-03,48.396,48.738,48.357,48.738,18156,0
2016-08-04,48.679,49.157,48.466,49.157,12500,0
2016-08-05,49.44,49.762,49.392,49.762,15172,0
2016-08-08,49.645,49.723,48.933,48.933,13863,0
2016-08-09,49.538,49.908,49.538,49.772,67348,0
2016-08-10,49.547,49.547,49.167,49.274,8538,0
2016-08-11,49.382,49.947,49.206,49.947,17686,0
2016-08-12,49.577,49.723,49.372,49.655,20441,0
2016-08-15,49.596,50.601,49.382,50.601,96552,0
2016-08-16,49.704,49.938,49.704,49.801,23036,0
2016-08-17,49.85,49.908,49.245,49.86,16856,0
2016-08-18,51.391,51.596,51.079,51.596,22274,0
2016-08-19,52.24,52.552,52.074,52.552,29973,0
2016-08-22,52.464,52.523,52.24,52.416,27927,0
2016-08-23,51.538,51.538,50.679,50.708,22675,0
2016-08-24,51.342,51.499,51.216,51.421,15971,0
2016-08-25,50.903,51.235,50.65,50.894,76633,0
2016-08-26,51.46,51.762,50.591,50.991,33770,0
2016-08-29,50.874,51.177,50.835,50.943,26885,0
2016-08-30,51.538,51.606,51.284,51.362,16017,0
2016-08-31,50.377,50.611,50.104,50.26,13028,0
2016-09-01,50.377,50.494,50.104,50.435,17322,0
2016-09-02,51.655,52.074,51.45,51.723,141691,0
2016-09-06,50.923,51.118,50.562,51.069,30594,0
2016-09-07,50.484,50.523,50.113,50.455,23308,0
2016-09-08,50.504,50.718,50.464,50.66,19212,0
2016-09-09,49.83,49.908,49.089,49.089,46256,0
2016-09-12,48.757,49.704,48.406,49.538,17949,0
2016-09-13,48.182,48.289,47.645,47.928,37315,0
2016-09-14,48.552,48.923,48.533,48.835,27460,0
2016-09-15,48.494,49.089,48.455,48.952,24793,0
2016-09-16,48.66,48.67,48.348,48.484,36106,0
2016-09-19,48.787,48.962,48.543,48.543,22684,0
2016-09-20,48.777,48.777,48.406,48.426,12445,0
2016-09-21,49.079,49.674,48.894,49.655,15882,0
2016-09-22,50.104,50.26,50.016,50.094,12958,0
2016-09-23,49.996,50.074,49.694,49.772,7696,0
2016-09-26,49.437,49.489,49.089,49.167,7075,0
2016-09-27,49.557,49.762,49.557,49.684,12354,0
2016-09-28,49.986,50.23,49.655,50.104,17221,0
2016-09-29,49.869,50.065,49.313,49.401,22667,0
2016-09-30,49.44,49.918,49.44,49.791,14270,0
2016-10-03,49.85,50.094,49.723,49.996,15879,0
2016-10-04,50.504,50.728,49.967,50.113,15435,0
2016-10-05,50.952,51.313,50.874,51.089,19318,0
2016-10-06,50.816,51.015,50.699,50.864,10351,0
2016-10-07,50.825,50.825,50.201,50.504,13214,0
2016-10-10,50.708,51.352,50.708,51.147,20421,0
2016-10-11,51.05,51.05,50.484,50.523,17970,0
2016-10-12,50.26,50.474,50.045,50.338,14744,0
2016-10-13,49.772,49.928,49.469,49.889,38877,0
2016-10-14,51.274,51.43,51.05,51.177,17834,0
2016-10-17,50.543,50.708,50.513,50.591,7735,0
2016-10-18,51.401,51.401,50.972,51.225,71161,0
2016-10-19,51.801,52.298,51.786,52.035,29720,0
2016-10-20,52.025,52.084,51.86,51.996,17372,0
2016-10-21,51.694,51.957,51.674,51.801,19545,0
2016-10-24,51.791,51.86,51.577,51.674,15054,0
2016-10-25,51.655,51.752,51.381,51.489,13633,0
2016-10-26,51.294,51.372,51.04,51.206,18769,0
2016-10-27,51.157,51.157,50.874,50.972,8712,0
2016-10-28,51.723,51.723,50.269,50.504,30332,0
2016-10-31,50.182,50.317,50.046,50.289,29214,0
2016-11-01,50.952,50.952,50.26,50.484,32757,0
2016-11-02,50.113,50.113,49.382,49.869,43539,0
2016-11-03,50.094,50.143,49.596,49.733,25822,0
2016-11-04,49.518,49.635,49.196,49.196,15400,0
2016-11-07,50.377,50.66,50.211,50.66,25038,0
2016-11-08,50.669,51.469,50.434,50.816,55590,0
2016-11-09,49.85,50.065,49.45,49.547,73984,0
2016-11-10,49.44,49.44,48.709,48.845,111929,0
2016-11-11,47.196,47.196,46.406,46.875,267731,0
2016-11-14,46.299,46.689,46.182,46.465,197155,0
2016-11-15,46.543,47.109,46.543,47.05,133499,0
2016-11-16,45.792,45.933,45.665,45.84,121368,0
2016-11-17,45.801,46.065,45.772,45.948,175489,0
2016-11-18,46.026,46.314,45.87,46.153,113802,0
2016-11-21,46.143,46.328,45.772,46.279,116820,0
2016-11-22,46.24,46.24,45.84,46.143,185228,0
2016-11-23,45.343,46.001,45.343,45.899,108450,0
2016-11-25,45.84,45.84,45.714,45.811,80392,0
2016-11-28,45.831,45.831,45.382,45.655,115304,0
2016-11-29,45.723,45.977,45.509,45.811,115954,0
2016-11-30,47.187,47.694,47.05,47.674,300968,0
2016-12-01,47.392,47.557,47.172,47.274,183631,0
2016-12-02,46.923,47.157,46.923,47.148,121162,0
2016-12-05,46.982,47.118,46.855,46.972,125342,0
2016-12-06,46.562,46.66,46.279,46.611,21614,0
2016-12-07,46.806,47.255,46.533,47.235,33326,0
2016-12-08,47.518,47.733,47.245,47.557,31048,0
2016-12-09,47.372,47.665,47.323,47.538,35492,0
2016-12-12,46.962,47.001,46.582,46.796,49234,0
2016-12-13,47.06,47.333,47.031,47.216,24421,0
2016-12-14,46.923,47.333,46.318,46.416,33192,0
2016-12-15,46.24,46.309,45.9,46.231,27390,0
2016-12-16,45.704,45.723,45.236,45.333,52779,0
2016-12-19,45.714,45.958,45.665,45.665,36776,0
2016-12-20,45.567,45.616,45.421,45.606,26888,0
2016-12-21,45.411,45.753,45.294,45.704,91083,0
2016-12-22,44.894,45.226,44.464,45.167,114422,0
2016-12-23,44.865,45.185,44.777,45.109,43290,0
2016-12-27,45.236,45.323,45.07,45.167,51021,0
2016-12-28,45.011,45.099,44.826,44.855,23579,0
2016-12-29,45.158,45.411,45.089,45.216,50495,0
2016-12-30,45.167,45.26,44.884,45.001,33113,0
2017-01-03,45.665,45.831,45.48,45.782,45337,0
2017-01-04,45.977,46.445,45.782,46.201,42597,0
2017-01-05,47.06,47.382,46.845,47.333,22754,0
2017-01-06,47.011,47.011,46.777,46.875,23575,0
2017-01-09,46.699,46.831,46.553,46.718,19925,0
2017-01-10,46.699,47.167,46.699,46.796,29465,0
2017-01-11,47.011,47.177,46.67,47.099,23849,0
2017-01-12,47.011,47.099,46.728,47.001,30014,0
2017-01-13,46.933,47.062,46.894,47.04,21951,0
2017-01-17,46.718,46.767,46.397,46.767,33276,0
2017-01-18,47.031,47.07,46.738,46.806,36616,0
2017-01-19,46.728,46.747,46.338,46.562,12580,0
2017-01-20,46.221,46.406,46.084,46.153,16658,0
2017-01-23,46.123,46.299,45.84,46.153,15716,0
2017-01-24,46.24,46.465,46.211,46.27,13608,0
2017-01-25,46.318,46.514,46.221,46.484,17091,0
2017-01-26,46.592,47.138,46.592,46.914,89981,0
2017-01-27,46.582,46.875,46.572,46.816,40142,0
2017-01-30,46.455,46.953,46.41,46.953,47663,0
2017-01-31,47.079,47.187,46.835,46.875,66288,0
2017-02-01,46.767,46.884,46.397,46.621,60185,0
2017-02-02,46.582,46.728,46.405,46.592,56315,0
2017-02-03,46.601,46.673,46.436,46.475,38038,0
2017-02-06,46.201,47.079,46.167,46.523,62055,0
2017-02-07,47.109,47.109,46.685,46.796,38247,0
2017-02-08,47.089,47.392,46.884,47.245,45207,0
2017-02-09,47.596,47.757,47.509,47.606,46930,0
2017-02-10,47.626,47.948,47.626,47.782,47459,0
2017-02-13,47.801,48.104,47.801,47.899,54502,0
2017-02-14,47.645,47.792,47.353,47.694,30588,0
2017-02-15,47.382,47.743,47.382,47.723,13568,0
2017-02-16,46.992,47.021,46.738,46.826,23996,0
2017-02-17,46.523,46.67,46.279,46.66,17379,0
2017-02-21,46.465,46.767,46.36,46.64,40698,0
2017-02-22,46.826,46.826,46.416,46.543,22714,0
2017-02-23,46.982,46.992,46.699,46.826,41267,0
2017-02-24,47.333,47.343,47.109,47.304,23781,0
2017-02-27,46.65,46.738,46.338,46.738,28743,0
2017-02-28,45.958,46.153,45.958,46.006,23567,0
2017-03-01,45.811,46.2,45.704,46.026,37421,0
2017-03-02,45.362,45.362,45.128,45.177,45340,0
2017-03-03,45.723,45.723,45.48,45.704,27275,0
2017-03-06,45.265,45.265,44.826,44.855,39763,0
2017-03-07,45.138,45.158,44.845,44.923,21830,0
2017-03-08,45.236,45.245,44.943,44.962,12253,0
2017-03-09,44.962,45.167,44.777,45.08,21273,0
2017-03-10,45.226,45.46,45.094,45.353,53835,0
2017-03-13,45.714,45.714,45.44,45.567,24110,0
2017-03-14,45.606,45.606,44.923,45.119,28131,0
2017-03-15,45.138,45.821,45.028,45.714,52000,0
2017-03-16,46.436,46.455,46.104,46.416,69014,0
2017-03-17,47.704,47.977,47.548,47.831,46270,0
2017-03-20,48.231,48.24,48.045,48.24,27826,0
2017-03-21,48.133,48.231,46.748,46.904,37917,0
2017-03-22,47.099,47.548,47.011,47.382,31967,0
2017-03-23,47.07,47.265,46.982,47.157,25422,0
2017-03-24,47.343,47.489,47.245,47.343,30223,0
2017-03-27,47.118,47.187,46.972,47.157,27134,0
2017-03-28,47.109,47.411,47.07,47.226,22977,0
2017-03-29,47.587,47.596,47.372,47.489,24964,0
2017-03-30,47.353,47.512,47.323,47.343,28525,0
2017-03-31,47.665,47.772,47.45,47.479,28742,0
2017-04-03,47.567,47.713,47.343,47.587,27856,0
2017-04-04,47.665,47.917,47.635,47.772,23800,0
2017-04-05,49.069,49.255,48.943,48.982,58294,0
2017-04-06,48.709,48.709,48.435,48.533,32429,0
2017-04-07,48.63,49.04,48.63,48.699,25041,0
2017-04-10,47.987,48.572,47.987,48.357,16846,0
2017-04-11,48.679,48.679,48.24,48.406,14490,0
2017-04-12,48.435,48.571,48.25,48.455,18898,0
2017-04-13,49.099,49.265,48.709,48.718,17457,0
2017-04-17,48.962,49.157,48.865,49.118,13389,0
2017-04-18,48.562,48.718,48.406,48.474,33402,0
2017-04-19,48.026,48.084,47.704,47.811,29041,0
2017-04-20,48.172,48.328,48.084,48.289,14080,0
2017-04-21,47.792,47.928,47.665,47.879,15217,0
2017-04-24,48.211,48.211,47.928,48.113,11465,0
2017-04-25,48.396,48.396,48.231,48.26,22044,0
2017-04-26,48.094,48.191,47.987,47.987,13009,0
2017-04-27,47.782,48.065,47.782,48.045,15654,0
2017-04-28,47.743,47.87,47.684,47.821,20259,0
2017-05-01,48.006,48.084,47.851,48.045,16938,0
2017-05-02,47.479,47.635,47.314,47.548,38306,0
2017-05-03,47.509,47.538,47.294,47.304,14453,0
2017-05-04,47.089,47.089,46.455,46.494,41634,0
2017-05-05,46.631,46.923,46.631,46.865,11154,0
2017-05-08,46.943,46.943,46.718,46.816,18652,0
2017-05-09,47.606,47.753,47.518,47.548,20094,0
2017-05-10,47.713,47.86,47.665,47.684,14755,0
2017-05-11,47.694,47.694,47.407,47.674,21205,0
2017-05-12,47.831,48.045,47.733,47.899,17005,0
2017-05-15,48.582,48.582,48.055,48.416,19728,0
2017-05-16,48.357,48.562,48.24,48.552,26818,0
2017-05-17,48.348,48.406,47.967,48.016,38393,0
2017-05-18,47.489,47.753,47.126,47.704,31037,0
2017-05-19,47.509,48.011,47.509,47.85,59104,0
2017-05-22,47.879,48.728,47.879,48.133,70325,0
2017-05-23,48.074,48.631,48.074,48.494,102831,0
2017-05-24,48.64,48.87,48.61,48.75,52244,0
2017-05-25,49.25,49.26,48.38,49.1,33832,0
2017-05-26,48.99,48.99,48.29,48.95,40060,0
2017-05-30,49.2,49.4924,49.08,49.35,41612,0
2017-05-31,49.72,49.72,49.44,49.61,42009,0
2017-06-01,49.44,49.75,49.29,49.67,44780,0
2017-06-02,49.53,49.81,49.36,49.73,49922,0
2017-06-05,49.41,49.41,49.18,49.23,29222,0
2017-06-06,49.14,49.4112,49.08,49.34,31848,0
2017-06-07,49.39,49.61,49.39,49.54,23138,0
2017-06-08,49.21,49.35,49.0552,49.34,29708,0
2017-06-09,48.75,48.82,48.42,48.68,32877,0
2017-06-12,48.2,48.35,48.0998,48.35,25324,0
2017-06-13,48.37,48.6,48.37,48.48,64389,0
2017-06-14,48.55,48.55,48.08,48.26,51754,0
2017-06-15,48.01,48.22,47.91,48.09,46868,0
2017-06-16,48.41,48.78,48.03,48.78,89484,0
2017-06-19,48.72,48.99,48.72,48.91,69627,0
2017-06-20,48.63,48.63,48.34,48.34,43288,0
2017-06-21,48.25,48.33,48.0421,48.13,37530,0
2017-06-22,48.45,48.83,48.45,48.75,36093,0
2017-06-23,48.5,48.71,48.311,48.6,20685,0
2017-06-26,48.63,48.74,48.55,48.61,15204,0
2017-06-27,48.58,48.58,48.2,48.35,19743,0
2017-06-28,48.52,48.75,48.45,48.66,29569,0
2017-06-29,48.31,48.31,47.78,47.97,44980,0
2017-06-30,47.91,48.08,47.7715,47.93,32525,0
2017-07-03,47.74,47.77,47.6,47.74,27363,0
2017-07-05,47.28,47.49,47.04,47.49,79569,0
2017-07-06,47.11,47.11,46.61,46.62,72573,0
2017-07-07,46.9,46.93,46.48,46.62,60361,0
2017-07-10,46.76,46.95,46.6,46.63,68506,0
2017-07-11,47.04,47.05,46.75,46.93,29332,0
2017-07-12,47.13,47.38,47.08,47.3,49468,0
2017-07-13,47.46,47.69,47.36,47.55,36543,0
2017-07-14,48.02,48.44,48.01,48.29,45249,0
2017-07-17,47.78,47.86,47.63,47.77,31160,0
2017-07-18,47.91,48.13,47.8842,48.1,31802,0
2017-07-19,48.36,48.44,48.28,48.44,37956,0
2017-07-20,48.05,48.07,47.83,47.9,31000,0
2017-07-21,48.35,48.41,48.17,48.34,20269,0
2017-07-24,48.33,48.36,48.09,48.36,38081,0
2017-07-25,48,48,47.74,47.76,22428,0
2017-07-26,47.87,48.12,47.72,48.09,38290,0
2017-07-27,48.13,48.13,47.61,47.96,33821,0
2017-07-28,47.92,48.07,47.83,48.07,20962,0
2017-07-31,47.9,47.9,47.68,47.77,18769,0
2017-08-01,47.5,47.54,47.32,47.32,26332,0
2017-08-02,47.3,47.383,47.02,47.05,31599,0
2017-08-03,47.47,47.47,47.29,47.37,22004,0
2017-08-04,47.5,47.73,47.4,47.68,18665,0
2017-08-07,47.82,47.82,47.6585,47.81,13487,0
2017-08-08,48.2,48.38,48.04,48.07,15212,0
2017-08-09,48.17,48.17,47.89,48.09,15229,0
2017-08-10,48.32,48.32,47.73,47.73,28945,0
2017-08-11,48.32,48.55,48.25,48.54,24788,0
2017-08-14,48.57,48.7152,48.49,48.49,23973,0
2017-08-15,48.04,48.13,47.89,48.03,32964,0
2017-08-16,48.02,48.2,47.97,48.04,27659,0
2017-08-17,47.49,47.57,47,47,23300,0
2017-08-18,47.38,47.7,47.3,47.3,24384,0
2017-08-21,48,48.24,47.87,48.21,28088,0
2017-08-22,48.29,48.72,48.29,48.54,32095,0
2017-08-23,48.61,49.049,48.61,48.96,40080,0
2017-08-24,48.71,48.71,48.22,48.36,37932,0
2017-08-25,48.95,49.13,48.78,48.83,17835,0
2017-08-28,49.82,49.82,49.56,49.65,30317,0
2017-08-29,50.4,50.74,50.4,50.52,58244,0
2017-08-30,50.95,51.35,50.95,51.17,25340,0
2017-08-31,51.26,51.52,51.13,51.29,44799,0
2017-09-01,52.09,52.24,52.07,52.21,38137,0
2017-09-05,51.7,51.88,51.49,51.5,43688,0
2017-09-06,51.46,51.65,51.46,51.49,31055,0
2017-09-07,51.59,51.71,51.03,51.65,52290,0
2017-09-08,51.69,51.69,51.28,51.44,22290,0
2017-09-11,51.85,52.1393,51.76,52.1,44359,0
2017-09-12,51.78,51.9198,51.65,51.65,34565,0
2017-09-13,50.71,50.71,50.34,50.58,42228,0
2017-09-14,50.81,50.965,50.75,50.9,25561,0
2017-09-15,50.66,51.07,50.66,50.97,63423,0
2017-09-18,50.91,50.99,50.79,50.86,42587,0
2017-09-19,50.55,50.6,50.27,50.6,37808,0
2017-09-20,50.3,50.43,49.8,50.19,51271,0
2017-09-21,50,50,49.71,49.94,25911,0
2017-09-22,49.92,49.99,49.56,49.9,38478,0
2017-09-25,49.59,49.6648,49.31,49.49,36357,0
2017-09-26,50.33,50.42,50.09,50.19,56038,0
2017-09-27,50.02,50.12,49.77,50.04,32521,0
2017-09-28,50.91,51.25,50.91,50.94,36954,0
2017-09-29,51.28,51.3322,51.12,51.12,35527,0
2017-10-02,51.44,51.6344,51.1,51.16,37827,0
2017-10-03,51.82,51.82,51.3,51.61,59924,0
2017-10-04,50.91,51.0815,50.74,50.79,39087,0
2017-10-05,50.96,51.29,50.96,51.19,28956,0
2017-10-06,50.9,50.96,50.76,50.81,27910,0
2017-10-09,51.34,51.34,51.1,51.22,25783,0
2017-10-10,53.17,53.775,53.17,53.67,62657,0
2017-10-11,52.79,52.79,52.31,52.74,52337,0
2017-10-12,52.67,52.73,52.37,52.39,19918,0
2017-10-13,53.15,53.26,53,53.2,28866,0
2017-10-16,52.94,53,52.6,52.7,32644,0
2017-10-17,52.35,52.83,52.2999,52.83,79382,0
2017-10-18,52.4,52.47,52.1,52.45,37924,0
2017-10-19,52,52,51.5,51.73,24397,0
2017-10-20,51.8,51.8,51.47,51.66,17015,0
2017-10-23,51.44,51.44,51,51,25736,0
2017-10-24,51.007,51.26,50.92,51.09,29790,0
2017-10-25,51.66,51.67,50.95,51.43,38564,0
2017-10-26,50.96,51,50.6221,50.72,38333,0
2017-10-27,50.7,51.12,50.665,50.93,49128,0
2017-10-30,50.17,50.29,50.05,50.05,59311,0
2017-10-31,50.13,50.4,50.01,50.37,45624,0
2017-11-01,50.38,50.44,50.09,50.28,43437,0
2017-11-02,50.54,50.78,50.26,50.59,39150,0
2017-11-03,50.23,50.36,49.971,50.12,32559,0
2017-11-06,49.68,50.51,49.68,50.23,78431,0
2017-11-07,50.03,50.76,50,50.47,254066,0
2017-11-08,50,50.33,49.96,50.23,235643,0
2017-11-09,49.87,50.04,49.5786,49.76,134861,0
2017-11-10,50.05,50.2,49.87,50.19,35530,0
