Date,Open,High,Low,Close,Volume,OpenInt
2006-11-09,18.118,18.118,18.118,18.118,0,0
2006-11-10,22.644,23.733,21.74,22.746,4299989,0
2006-11-13,22.736,23.733,22.539,23.733,384587,0
2006-11-14,24.006,24.168,22.882,23.824,142593,0
2006-11-15,23.948,23.948,22.936,23.272,106396,0
2006-11-16,23.035,23.287,22.52,22.873,127197,0
2006-11-17,22.701,23.526,22.701,22.873,133231,0
2006-11-20,23.325,23.325,22.455,22.837,175823,0
2006-11-21,22.8,22.8,22.644,22.763,182017,0
2006-11-22,22.736,23.931,22.736,23.526,9440,0
2006-11-24,23.363,23.373,23.287,23.373,1244,0
2006-11-27,22.926,23.142,22.882,22.983,120222,0
2006-11-28,22.882,22.973,22.51,22.917,139990,0
2006-11-29,22.837,22.917,22.51,22.782,82990,0
2006-11-30,22.917,22.917,22.539,22.873,82777,0
2006-12-01,23.015,23.015,22.763,22.828,121962,0
2006-12-04,22.873,22.873,22.663,22.8,19567,0
2006-12-05,22.51,22.873,22.51,22.691,70964,0
2006-12-06,22.392,22.864,22.02,22.61,84498,0
2006-12-07,22.111,22.845,22.111,22.636,19976,0
2006-12-08,22.583,22.583,21.431,22.247,121404,0
2006-12-11,22.42,22.42,21.15,21.342,113517,0
2006-12-12,21.342,22.221,21.096,21.82,26139,0
2006-12-13,22.102,22.175,21.387,22.175,41188,0
2006-12-14,21.604,22.644,21.604,22.644,42124,0
2006-12-15,22.755,22.854,21.405,22.482,276703,0
2006-12-18,22.864,22.973,22.273,22.654,35690,0
2006-12-19,22.4,22.964,22.094,22.195,259978,0
2006-12-20,22.592,22.592,21.74,22.129,61908,0
2006-12-21,22.42,22.52,21.733,22.283,39787,0
2006-12-22,22.254,22.42,22.01,22.41,37964,0
2006-12-26,22.547,22.691,22.374,22.455,33505,0
2006-12-27,22.03,22.529,22.03,22.464,14051,0
2006-12-28,21.686,22.42,21.686,22.166,30719,0
2006-12-29,22.156,22.283,21.786,21.967,19515,0
2007-01-03,22.682,23.407,22.229,23.045,46469,0
2007-01-04,22.854,23.417,22.455,22.818,8534,0
2007-01-05,22.61,22.888,22.446,22.644,22824,0
2007-01-08,22.773,22.782,22.156,22.644,19287,0
2007-01-09,22.644,22.691,22.329,22.502,5937,0
2007-01-10,22.464,23.035,22.464,22.663,5317,0
2007-01-11,22.644,23.561,22.636,23.561,25745,0
2007-01-12,23.553,23.642,23.305,23.642,20409,0
2007-01-16,23.373,24.267,23.099,23.814,251682,0
2007-01-17,23.861,25.889,23.715,25.073,121421,0
2007-01-18,24.993,25.997,24.993,25.59,22417,0
2007-01-19,25.59,26.723,25.554,26.344,41821,0
2007-01-22,26.344,26.387,25.862,26.043,21956,0
2007-01-23,26.17,26.17,24.945,25.055,11183,0
2007-01-24,25.183,25.707,25.01,25.699,7088,0
2007-01-25,25.681,26.026,24.457,24.592,10206,0
2007-01-26,24.44,24.92,22.983,24.385,25281,0
2007-01-29,24.385,25.281,23.407,25.145,11057,0
2007-01-30,25.083,25.763,24.964,25.763,3424,0
2007-01-31,25.11,25.807,25.11,25.745,3020,0
2007-02-01,25.726,27.828,25.444,27.203,81577,0
2007-02-02,27.003,27.003,25.951,26.295,24102,0
2007-02-05,26.143,26.266,25.815,26.087,25329,0
2007-02-06,26.087,26.344,25.97,26.218,3759,0
2007-02-07,25.997,25.997,25.663,25.932,13665,0
2007-02-08,25.889,26.533,25.889,26.062,31453,0
2007-02-09,26.036,26.414,25.942,26.251,17419,0
2007-02-12,26.242,27.728,26.242,26.995,23016,0
2007-02-13,27.174,27.174,26.087,26.766,23365,0
2007-02-14,26.74,26.957,24.575,25.363,191344,0
2007-02-15,26.043,27.358,25.932,27.174,240246,0
2007-02-16,27.4,27.674,27.174,27.183,84356,0
2007-02-20,27.174,27.4,27.129,27.338,45453,0
2007-02-21,27.203,27.437,27.119,27.174,26334,0
2007-02-22,27.247,27.447,27.04,27.283,13926,0
2007-02-23,27.485,30.644,27.485,30.136,78870,0
2007-02-26,29.865,31.978,29.493,31.405,226932,0
2007-02-27,30.98,32.339,30.753,30.761,107398,0
2007-02-28,30.743,30.798,29.567,29.63,43125,0
2007-03-01,29.439,29.831,28.235,29.35,31273,0
2007-03-02,29.35,29.84,28.861,29.53,47468,0
2007-03-05,29.287,30.039,28.253,28.507,14040,0
2007-03-06,28.988,29.73,28.624,29.024,76163,0
2007-03-07,28.997,29.205,28.751,29.205,19841,0
2007-03-08,29.086,30.454,29.086,30.39,64080,0
2007-03-09,30.673,30.673,29.439,29.513,29613,0
2007-03-12,30.092,30.862,29.322,29.576,27543,0
2007-03-13,29.213,29.367,29.076,29.187,41433,0
2007-03-14,29.493,29.91,28.708,29.422,98933,0
2007-03-15,29.466,30.03,29.024,29.213,29106,0
2007-03-16,29.239,29.576,29.123,29.17,98998,0
2007-03-19,29.239,30.228,28.861,30.092,40518,0
2007-03-20,30.126,31.942,29.548,31.514,30664,0
2007-03-21,31.667,32.128,31.26,31.776,28573,0
2007-03-22,31.706,31.706,30.591,30.626,62014,0
2007-03-23,30.761,31.723,30.761,31.18,13344,0
2007-03-26,31.043,32.148,31.043,31.942,25722,0
2007-03-27,32.001,32.009,31.298,31.706,38509,0
2007-03-28,31.487,31.968,31.487,31.706,61679,0
2007-03-29,31.686,31.686,29.685,30.256,34925,0
2007-03-30,30.4,30.4,29.694,30.38,73114,0
2007-04-02,30.38,31.795,29.991,31.133,45511,0
2007-04-03,31.133,31.586,30.753,31.124,34092,0
2007-04-04,31.124,31.84,30.372,31.696,16965,0
2007-04-05,31.56,31.677,31.45,31.667,12538,0
2007-04-09,31.706,31.849,31.478,31.667,61156,0
2007-04-10,31.612,31.741,31.469,31.604,7112,0
2007-04-11,31.741,31.741,29.16,29.882,156272,0
2007-04-12,29.775,29.929,28.462,28.651,51735,0
2007-04-13,28.852,29.213,28.651,28.913,45720,0
2007-04-16,28.715,29.957,28.715,29.89,29141,0
2007-04-17,29.865,30.336,28.472,29.974,48344,0
2007-04-18,29.802,30.136,29.23,29.89,149412,0
2007-04-19,29.576,29.882,29.405,29.738,3365,0
2007-04-20,30.047,30.346,30.047,30.21,15524,0
2007-04-23,30.291,30.872,29.92,30.753,27736,0
2007-04-24,30.753,31.19,30.49,30.798,12302,0
2007-04-25,30.872,31.251,30.701,30.933,9682,0
2007-04-26,30.898,32.547,30.898,32.104,19086,0
2007-04-27,32.138,32.574,30.998,31.785,19592,0
2007-04-30,31.942,32.584,31.251,31.659,24799,0
2007-05-01,31.19,32.104,31.19,32.039,59548,0
2007-05-02,32.019,32.087,31.523,31.914,95371,0
2007-05-03,32.177,32.376,31.415,31.732,113113,0
2007-05-04,32.058,33.506,31.732,32.791,41277,0
2007-05-07,33.289,35.129,33.289,35.011,132792,0
2007-05-08,35.138,35.138,34.295,34.784,51241,0
2007-05-09,34.695,35.827,34.594,35.365,35848,0
2007-05-10,33.97,34.713,33.135,33.162,74932,0
2007-05-11,32.719,33.799,32.238,32.647,1165982,0
2007-05-14,32.709,32.845,32.428,32.637,311748,0
2007-05-15,32.738,32.944,32.61,32.773,159401,0
2007-05-16,32.747,33.01,32.637,32.728,153136,0
2007-05-17,32.655,33.427,32.62,33.417,422824,0
2007-05-18,33.506,35.148,33.047,35.093,254101,0
2007-05-21,35.193,37.584,34.847,36.468,245544,0
2007-05-22,36.244,38.952,36.244,38.245,165716,0
2007-05-23,36.785,38.443,36.434,36.823,134040,0
2007-05-24,36.606,37.584,36.532,37.04,101797,0
2007-05-25,36.669,38.127,35.409,37.72,112880,0
2007-05-29,38.045,40.048,38.026,38.797,222869,0
2007-05-30,37.79,38.817,37.584,38.026,77608,0
2007-05-31,38.117,39.874,38.117,39.64,237885,0
2007-06-01,39.859,39.859,38.706,39.738,90970,0
2007-06-04,39.859,39.901,38.272,39.812,99738,0
2007-06-05,39.423,39.859,38.952,39.199,76066,0
2007-06-06,38.68,39.711,37.738,39.648,82900,0
2007-06-07,39.738,39.738,38.017,38.363,93260,0
2007-06-08,38.199,39.992,37.829,39.821,127880,0
2007-06-11,39.821,39.821,39.132,39.248,92495,0
2007-06-12,38.67,39.784,38.162,38.914,87212,0
2007-06-13,38.978,39.36,38.408,39.285,67263,0
2007-06-14,39.024,39.503,38.68,39.332,78838,0
2007-06-15,39.784,40.313,38.108,38.897,114485,0
2007-06-18,38.424,39.024,38.083,38.743,96766,0
2007-06-19,38.553,40.321,38.517,39.91,120490,0
2007-06-20,40.129,40.953,38.588,38.77,141860,0
2007-06-21,38.734,40.183,38.326,39.006,80581,0
2007-06-22,39.448,39.448,37.013,38.172,892479,0
2007-06-25,37.839,38.424,37.138,38.401,128455,0
2007-06-26,38.526,39.493,38.408,38.952,67182,0
2007-06-27,38.572,39.812,38.544,39.258,94026,0
2007-06-28,39.189,41.697,38.914,41.468,122586,0
2007-06-29,41.533,42.873,41.26,41.697,201467,0
2007-07-02,42.14,42.575,41.26,42.247,191410,0
2007-07-03,42.465,43.045,42.178,42.202,92287,0
2007-07-05,42.16,42.592,41.786,42.22,65029,0
2007-07-06,42.113,42.17,41.397,41.669,74862,0
2007-07-09,42.066,42.349,40.78,42.039,135850,0
2007-07-10,41.172,41.369,39.276,39.831,693327,0
2007-07-11,39.893,39.893,38.263,38.499,257496,0
2007-07-12,38.942,39.657,37.72,39.215,176587,0
2007-07-13,39.034,39.983,38.942,39.758,58256,0
2007-07-16,38.942,39.93,38.408,38.897,73837,0
2007-07-17,38.952,40.546,38.952,39.93,123191,0
2007-07-18,39.551,39.758,38.009,39.304,164891,0
2007-07-19,39.396,40.021,39.043,39.295,73028,0
2007-07-20,39.199,39.396,38.416,38.997,95020,0
2007-07-23,38.997,40.754,38.942,39.568,137754,0
2007-07-24,39.448,39.593,37.167,37.504,161319,0
2007-07-25,37.73,37.73,35.898,37.12,238297,0
2007-07-26,36.468,37.274,34.648,36.751,197164,0
2007-07-27,36.767,40.082,36.687,38.616,258407,0
2007-07-30,38.978,40.716,38.162,40.42,225940,0
2007-07-31,40.645,41.298,39.859,40.5,342612,0
2007-08-01,40.326,41.669,40.082,40.864,245572,0
2007-08-02,41.669,41.704,38.97,39.388,514302,0
2007-08-03,39.533,40.447,38.408,38.706,221640,0
2007-08-06,39.179,40.074,38.055,39.63,237574,0
2007-08-07,39.513,41.124,39.179,39.901,274879,0
2007-08-08,40.183,40.762,39.513,40.463,289619,0
2007-08-09,39.448,40.636,38.316,38.634,157940,0
2007-08-10,38.181,40.391,37.485,39.992,153925,0
2007-08-13,40.447,41.669,39.884,40.236,162844,0
2007-08-14,40.645,40.694,39.295,40.313,168094,0
2007-08-15,40.5,41.406,39.901,39.901,295007,0
2007-08-16,39.893,41.659,39.43,41.425,208033,0
2007-08-17,41.669,45.264,41.397,43.807,497383,0
2007-08-20,43.931,44.386,41.831,43.299,206397,0
2007-08-21,43.481,43.481,41.804,43.407,216356,0
2007-08-22,43.481,47.213,43.481,46.606,390749,0
2007-08-23,45.998,46.641,44.611,44.73,299384,0
2007-08-24,44.837,45.066,43.463,43.906,144570,0
2007-08-27,45.093,45.962,44.034,45.429,180285,0
2007-08-28,45.037,46.252,44.828,45.347,186048,0
2007-08-29,45.419,46.951,45.122,46.824,178486,0
2007-08-30,46.307,46.96,45.727,46.036,71091,0
2007-08-31,45.347,46.74,45.282,45.663,85936,0
2007-09-04,45.663,45.663,44.976,45.437,172977,0
2007-09-05,45.555,45.555,44.893,45.4,157523,0
2007-09-06,45.519,45.519,44.448,45.209,92063,0
2007-09-07,45.001,45.364,44.223,44.805,100694,0
2007-09-10,44.903,45.074,42.529,43.77,122717,0
2007-09-11,44.277,46.008,44.277,45.854,223762,0
2007-09-12,45.654,47.076,45.499,46.444,111942,0
2007-09-13,46.478,46.695,46.171,46.444,95494,0
2007-09-14,46.207,46.914,45.863,46.359,75461,0
2007-09-17,46.198,46.606,45.8,46.505,105196,0
2007-09-18,46.66,48.724,46.651,48.461,297991,0
2007-09-19,48.444,49.475,48.444,48.906,177020,0
2007-09-20,49.061,49.312,48.461,49.043,95756,0
2007-09-21,49.418,50.374,49.16,49.914,296570,0
2007-09-24,50.265,52.529,50.237,51.633,237269,0
2007-09-25,51.515,51.887,51.117,51.487,200532,0
2007-09-26,51.406,52.368,50.383,52.059,142101,0
2007-09-27,52.393,52.393,49.914,51.495,185035,0
2007-09-28,51.633,52.393,49.485,50.646,289539,0
2007-10-01,50.556,52.72,49.848,52.086,271587,0
2007-10-02,52.312,54.205,52.14,53.272,218463,0
2007-10-03,51.062,53.454,50.952,52.62,235686,0
2007-10-04,52.62,55.209,52.475,54.576,287454,0
2007-10-05,55.191,56.48,54.197,56.29,240993,0
2007-10-08,56.28,56.434,55.791,56.145,215660,0
2007-10-09,56.172,56.959,55.665,56.959,423000,0
2007-10-10,54.795,56.163,53.87,56.117,311386,0
2007-10-11,56.145,57.476,54.831,55.97,227740,0
2007-10-12,55.728,56.615,55.607,55.861,151654,0
2007-10-15,55.791,57.005,55.556,56.978,109283,0
2007-10-16,56.887,58.872,56.768,57.966,374103,0
2007-10-17,58.637,58.788,58.154,58.552,113572,0
2007-10-18,58.336,58.627,57.975,58.227,53623,0
2007-10-19,58.246,58.246,55.655,56.099,126815,0
2007-10-22,55.527,57.376,55.493,57.014,113766,0
2007-10-23,57.102,58,56.308,56.877,103352,0
2007-10-24,56.308,56.969,56.29,56.633,153093,0
2007-10-25,56.588,56.995,55.728,56.154,110915,0
2007-10-26,56.389,57.431,55.791,57.051,157252,0
2007-10-29,57.051,57.051,56.351,56.36,58331,0
2007-10-30,56.163,58.12,55.681,56.206,119126,0
2007-10-31,56.163,56.705,55.89,56.163,164906,0
2007-11-01,56.254,63.853,56.072,60.356,511667,0
2007-11-02,60.691,64.349,59.467,63.4,321877,0
2007-11-05,61.688,62.884,60.747,62.485,561834,0
2007-11-06,63.364,65.428,62.438,65.247,225396,0
2007-11-07,64.714,65.446,64.322,64.768,152553,0
2007-11-08,65.103,68.281,64.505,67.032,291056,0
2007-11-09,66.488,66.987,64.804,65.301,381645,0
2007-11-12,64.923,66.308,60.901,61.073,286709,0
2007-11-13,61.897,62.157,59.786,60.718,303381,0
2007-11-14,61.225,65.219,61.225,64.134,271364,0
2007-11-15,64.161,64.857,62.059,63.391,109821,0
2007-11-16,63.545,63.906,61.696,63.222,167156,0
2007-11-19,62.413,63.408,62.04,62.836,129267,0
2007-11-20,63.081,64.176,61.188,63.164,228427,0
2007-11-21,62.673,63.138,60.917,61,65226,0
2007-11-23,61.36,62.467,61.279,61.606,24008,0
2007-11-26,62.04,62.34,59.567,60.472,173943,0
2007-11-27,60.537,61.218,59.921,60.764,203598,0
2007-11-28,61.377,65.338,61.377,64.55,357027,0
2007-11-29,64.541,65.992,63.091,63.862,238873,0
2007-11-30,63.045,65.202,62.846,63.788,218690,0
2007-12-03,62.828,65.002,62.767,64.215,139097,0
2007-12-04,64.215,66.243,64.044,64.659,256585,0
2007-12-05,65.964,67.702,65.085,66.145,220932,0
2007-12-06,66.697,67.884,66.697,67.276,215324,0
2007-12-07,67.839,67.848,63.591,64.369,153752,0
2007-12-10,64.389,65.111,61.949,62.322,234210,0
2007-12-11,62.322,65.529,61.17,64.007,321008,0
2007-12-12,64.313,68.247,64.313,65.428,265888,0
2007-12-13,65.05,67.511,65.002,67.394,152442,0
2007-12-14,66.853,67.159,63.222,63.337,206511,0
2007-12-17,63.202,64.505,62.142,62.693,199466,0
2007-12-18,63.545,65.918,62.721,65.139,148953,0
2007-12-19,64.857,65.529,62.413,63.01,135387,0
2007-12-20,62.946,64.271,62.004,63.373,98120,0
2007-12-21,64.389,66.904,63.924,66.343,308764,0
2007-12-24,66.581,67.528,64.531,64.585,65174,0
2007-12-26,64.904,66.326,64.134,65.511,106346,0
2007-12-27,65.864,65.864,63.689,63.979,88858,0
2007-12-28,65.002,65.175,59.051,59.07,328526,0
2007-12-31,58.735,60.258,56.389,59.297,296945,0
2008-01-02,58.935,59.252,55.871,56.677,376327,0
2008-01-03,56.424,60.691,56.37,60.566,342577,0
2008-01-04,59.675,60.338,57.494,58.246,313537,0
2008-01-07,58.172,59.314,56.125,57.975,253561,0
2008-01-08,57.937,59.397,56.398,56.523,202622,0
2008-01-09,56.714,61.317,56.705,60.873,515345,0
2008-01-10,60.155,62.74,57.975,62.022,243896,0
2008-01-11,61.416,62.285,59.658,60.13,184132,0
2008-01-14,60.646,63.236,59.967,62.088,142503,0
2008-01-15,60.79,62.502,58.881,59.115,275053,0
2008-01-16,58.678,60.258,57.431,57.656,220808,0
2008-01-17,57.748,60.501,55.772,56.234,244207,0
2008-01-18,56.216,58.074,53.542,54.178,270382,0
2008-01-22,52.584,54.795,50.718,52.086,591526,0
2008-01-23,50.728,52.437,49.975,51.606,340702,0
2008-01-24,52.086,56.36,51.685,54.378,574222,0
2008-01-25,54.947,55.591,52.675,53.156,230910,0
2008-01-28,53.147,56.135,52.386,55.946,227741,0
2008-01-29,56.063,56.244,54.45,55.591,215887,0
2008-01-30,55.227,56.424,54.07,54.243,124052,0
2008-01-31,53.897,57.802,53.897,57.141,162639,0
2008-02-01,56.615,58.473,56.197,57.603,105782,0
2008-02-04,57.329,58.11,54.931,55.284,255938,0
2008-02-05,55.047,55.401,53.68,54.985,167240,0
2008-02-06,55.437,56.506,54.849,54.947,152054,0
2008-02-07,54.549,55.275,53.045,53.951,191040,0
2008-02-08,53.654,55.257,53.011,53.997,128114,0
2008-02-11,53.626,54.423,53.062,53.444,149764,0
2008-02-12,53.825,55.728,51.814,55.329,205686,0
2008-02-13,54.65,55.598,53.535,55.575,128885,0
2008-02-14,52.675,53.542,48.771,49.947,1037025,0
2008-02-15,49.515,50.636,49.253,50.237,341774,0
2008-02-19,50.049,50.636,47.665,48.635,410857,0
2008-02-20,48.2,48.673,47.103,48.363,225527,0
2008-02-21,48.688,48.688,46.036,46.56,404855,0
2008-02-22,46.724,48.273,46.724,47.385,366372,0
2008-02-25,47.213,49.947,46.924,48.779,536940,0
2008-02-26,48.461,51.416,48.461,50.109,461787,0
2008-02-27,49.819,50.646,48.49,49.603,240943,0
2008-02-28,48.236,48.97,47.674,48.87,571217,0
2008-02-29,48.38,48.461,46.342,47.748,706115,0
2008-03-03,48.099,48.925,46.252,46.624,352550,0
2008-03-04,46.924,50.391,46.063,49.702,420791,0
2008-03-05,50.049,51.939,49.195,51.453,415010,0
2008-03-06,51.062,51.577,48.074,48.173,177734,0
2008-03-07,47.557,49.078,47.239,47.774,166714,0
2008-03-10,47.846,48.354,46.514,46.867,277166,0
2008-03-11,47.921,49.052,46.96,49.043,204961,0
2008-03-12,49.113,50.129,47.921,49.495,161187,0
2008-03-13,49.187,51.333,47.873,51.226,167465,0
2008-03-14,51.561,52.051,49.408,51.433,217144,0
2008-03-17,49.947,50.745,47.846,48.118,209280,0
2008-03-18,49.195,51.868,49.015,50.771,265515,0
2008-03-19,50.646,50.646,48.925,48.934,178265,0
2008-03-20,50.075,53.38,49.712,52.594,432130,0
2008-03-24,52.341,55.257,51.851,55.218,296441,0
2008-03-25,55.11,56.442,53.771,54.605,204545,0
2008-03-26,54.66,54.976,53.689,54.685,149566,0
2008-03-27,54.632,54.632,53.509,53.626,120636,0
2008-03-28,51.714,52.35,48.118,49.15,786123,0
2008-03-31,49.368,49.692,48.779,49.456,380063,0
2008-04-01,49.223,51.769,49.17,51.624,236150,0
2008-04-02,51.624,52.818,51.443,52.504,224256,0
2008-04-03,52.437,53.045,51.324,53.045,178854,0
2008-04-04,53.797,55.946,52.059,55.074,359986,0
2008-04-07,55.937,56.317,54.558,54.622,144297,0
2008-04-08,53.598,54.596,52.358,54.386,287266,0
2008-04-09,54.729,55.257,53.781,54.016,244647,0
2008-04-10,54.187,56.668,53.889,55.999,173911,0
2008-04-11,55.607,56.551,55.004,56.389,145112,0
2008-04-14,56.335,56.515,54.641,55.556,171265,0
2008-04-15,55.681,55.681,54.131,54.351,163422,0
2008-04-16,55.218,55.218,54.303,54.913,189985,0
2008-04-17,54.558,55.021,54.313,54.712,90465,0
2008-04-18,55.955,56.163,54.432,55.607,186428,0
2008-04-21,55.168,57.248,54.187,56.172,89528,0
2008-04-22,55.844,55.844,54.477,55.537,142249,0
2008-04-23,55.781,56.053,54.406,55.955,151932,0
2008-04-24,56.342,57.466,54.721,57.232,130943,0
2008-04-25,57.466,58.9,56.94,58.735,333535,0
2008-04-28,58.698,58.698,57.232,57.93,164253,0
2008-04-29,57.757,57.93,57.24,57.837,85437,0
2008-04-30,58.336,59.921,57.748,58.417,171624,0
2008-05-01,57.622,57.966,53.816,56.298,696596,0
2008-05-02,56.94,57.466,55.093,55.98,222700,0
2008-05-05,56.317,56.913,55.101,56.633,115939,0
2008-05-06,56.163,58.064,56.163,57.883,114698,0
2008-05-07,57.92,57.92,55.871,56.082,105866,0
2008-05-08,56.125,56.416,54.641,55.584,128773,0
2008-05-09,54.849,56.47,54.849,56.108,124601,0
2008-05-12,56.091,58.881,55.584,58.373,189462,0
2008-05-13,58.336,60.258,57.286,60.012,215252,0
2008-05-14,60.221,60.403,58.146,58.373,135608,0
2008-05-15,58.172,58.996,57.286,58.146,117378,0
2008-05-16,58.589,58.788,57.187,57.304,141567,0
2008-05-19,57.304,58.256,56.063,57.059,180688,0
2008-05-20,56.824,56.824,54.034,56.262,488659,0
2008-05-21,56.216,57.121,54.45,55.419,197464,0
2008-05-22,55.32,56.931,54.947,56.254,164585,0
2008-05-23,55.781,56.733,55.575,56.254,142952,0
2008-05-27,56.197,57.16,55.617,56.824,127398,0
2008-05-28,56.842,57.466,55.71,57.248,145689,0
2008-05-29,56.959,59.414,56.37,58.745,168594,0
2008-05-30,59.034,59.414,56.978,58.797,273604,0
2008-06-02,58.797,59.35,58.301,59.125,183075,0
2008-06-03,59.567,60.084,57.818,59.025,128885,0
2008-06-04,58.627,59.957,57.793,58.726,173582,0
2008-06-05,59.006,60.556,58.726,59.65,166058,0
2008-06-06,59.142,59.476,56.867,56.867,186285,0
2008-06-09,57.187,57.313,55.584,56.216,177433,0
2008-06-10,56.244,57.519,55.851,56.806,78722,0
2008-06-11,56.541,56.705,55.227,55.681,153634,0
2008-06-12,56.335,56.351,54.966,55.556,73496,0
2008-06-13,56.072,56.579,54.985,56.28,117966,0
2008-06-16,55.955,56.806,54.813,56.561,195636,0
2008-06-17,56.661,56.661,55.527,55.808,167312,0
2008-06-18,55.636,56.398,55.004,55.257,97313,0
2008-06-19,55.257,56.145,54.995,55.962,147297,0
2008-06-20,55.598,55.98,54.849,55.617,286583,0
2008-06-23,56.063,56.254,55.047,55.329,106212,0
2008-06-24,54.857,56.163,52.095,52.205,287645,0
2008-06-25,52.284,52.919,51.878,52.919,348802,0
2008-06-26,52.377,53.654,52.042,53.38,180662,0
2008-06-27,53.364,54.243,53.328,53.426,771230,0
2008-06-30,53.482,54.677,53.045,54.034,230546,0
2008-07-01,53.68,53.733,51.704,53.346,227095,0
2008-07-02,53.816,55.518,53.816,54.767,278577,0
2008-07-03,54.785,55.772,54.313,55.346,84539,0
2008-07-07,55.781,56.082,53.227,53.571,137475,0
2008-07-08,53.771,54.641,53.254,54.54,132587,0
2008-07-09,54.668,54.693,53.426,53.435,82596,0
2008-07-10,53.444,54.151,53.355,53.907,124337,0
2008-07-11,53.318,55.093,53.172,54.215,196731,0
2008-07-14,54.261,54.261,50.019,50.436,488591,0
2008-07-15,50.003,51.099,48.704,48.888,584124,0
2008-07-16,48.988,52.675,48.183,52.358,566884,0
2008-07-17,52.437,53.762,52.086,52.992,184560,0
2008-07-18,54.07,54.07,52.086,52.485,115154,0
2008-07-21,52.875,52.928,51.995,52.177,334377,0
2008-07-22,51.769,54.215,51.769,53.978,203728,0
2008-07-23,54.205,56.452,53.997,56.072,167525,0
2008-07-24,56.379,57.194,55.339,55.71,158647,0
2008-07-25,56.308,56.913,54.966,56.633,87087,0
2008-07-28,56.298,56.94,53.072,53.355,195783,0
2008-07-29,53.644,54.423,52.565,53.045,211743,0
2008-07-30,53.172,54.386,52.52,52.992,196506,0
2008-07-31,48.137,50.607,45.292,47.286,1369406,0
2008-08-01,47.765,48.028,46.134,46.523,203568,0
2008-08-04,46.695,47.665,45.663,47.103,438713,0
2008-08-05,46.143,47.464,45.248,46.289,538105,0
2008-08-06,46.097,48.173,46.036,47.911,401132,0
2008-08-07,47.311,49.398,46.307,48.663,246768,0
2008-08-08,49.456,50.149,48.452,49.819,160925,0
2008-08-11,49.759,51.633,49.033,51.406,175228,0
2008-08-12,52.837,52.837,48.561,49.712,298204,0
2008-08-13,49.712,50.084,48.753,48.934,111961,0
2008-08-14,48.571,49.438,47.99,48.834,151918,0
2008-08-15,49.223,49.223,48.153,48.925,237711,0
2008-08-18,48.925,48.925,47.566,48.173,46480,0
2008-08-19,47.836,48.452,47.086,47.547,72808,0
2008-08-20,47.827,48.843,46.759,48.163,114465,0
2008-08-21,47.809,48.753,46.994,47.33,84841,0
2008-08-22,47.836,48.254,47.34,47.601,56886,0
2008-08-25,47.585,47.585,45.555,46.271,69856,0
2008-08-26,46.426,46.695,45.8,46.252,84990,0
2008-08-27,46.342,46.541,45.691,46.262,158888,0
2008-08-28,46.289,46.351,45.81,45.971,226664,0
2008-08-29,45.934,45.934,44.667,45.028,143672,0
2008-09-02,45.781,46.281,45.174,45.872,203442,0
2008-09-03,45.591,45.872,45.001,45.437,132349,0
2008-09-04,45.302,45.391,43.897,44.242,175918,0
2008-09-05,44.259,45.256,42.014,42.322,370575,0
2008-09-08,43.218,44.457,42.393,42.556,201910,0
2008-09-09,42.692,43.238,41.081,41.307,336181,0
2008-09-10,41.904,42.529,41.007,41.624,443879,0
2008-09-11,41.269,42.256,40.58,42.178,265030,0
2008-09-12,41.93,43.116,41.732,43.093,143430,0
2008-09-15,43.126,43.19,41.875,42.331,151781,0
2008-09-16,41.46,42.928,40.724,42.81,194138,0
2008-09-17,40.935,43.897,40.935,42.801,523909,0
2008-09-18,43.923,45.164,42.113,44.94,541886,0
2008-09-19,46.252,48.542,44.611,46.787,442187,0
2008-09-22,46.651,46.787,44.94,45.174,171381,0
2008-09-23,45.735,45.735,42.62,42.883,185717,0
2008-09-24,42.765,42.765,39.079,39.132,588338,0
2008-09-25,39.405,39.901,38.181,38.255,354287,0
2008-09-26,38.181,38.336,37.274,37.34,165292,0
2008-09-29,37.265,39.983,37.138,38.227,363381,0
2008-09-30,38.499,39.405,37.8,38.826,174020,0
2008-10-01,38.826,40.173,37.274,39.414,129337,0
2008-10-02,39.024,39.602,38.581,38.914,181991,0
2008-10-03,39.034,40.762,38.263,38.553,182453,0
2008-10-06,37.656,38.534,36.276,37.013,212815,0
2008-10-07,36.741,38.715,36.115,36.285,228601,0
2008-10-08,36.151,37.138,35.193,35.381,315132,0
2008-10-09,35.165,35.871,32.574,32.909,163143,0
2008-10-10,31.84,35.634,31.504,34.809,354479,0
2008-10-13,36.217,38.932,33.606,38.842,172510,0
2008-10-14,39.859,40.997,37.148,37.383,196216,0
2008-10-15,36.94,37.293,32.909,32.926,148050,0
2008-10-16,33.135,36.379,31.706,36.096,334190,0
2008-10-17,35.616,36.714,32.801,36.19,252268,0
2008-10-20,36.86,37.738,32.229,32.909,564245,0
2008-10-21,32.873,33.299,31.959,32.538,339850,0
2008-10-22,31.993,33.635,31.993,32.647,272862,0
2008-10-23,32.845,34.467,32.61,33.635,377706,0
2008-10-24,32.039,34.059,32.029,33.679,314232,0
2008-10-27,33.289,35.836,32.991,33,141915,0
2008-10-28,33.732,34.758,32.719,33.961,202695,0
2008-10-29,34.132,38.255,32.655,36.57,295390,0
2008-10-30,37.72,42.186,37.34,41.786,251501,0
2008-10-31,41.624,44.486,39.948,42.937,187254,0
2008-11-03,45.019,45.028,40.917,41.578,176452,0
2008-11-04,42.538,42.538,38.817,39.276,188788,0
2008-11-05,39.35,40.303,37.086,38.099,237587,0
2008-11-06,39.378,45.81,38.055,44.17,566821,0
2008-11-07,45.019,48.704,44.134,47.547,331471,0
2008-11-10,48.408,49.532,46.976,49.097,259302,0
2008-11-11,48.074,49.368,47.194,47.961,356035,0
2008-11-12,47.33,48.01,46.333,46.951,225777,0
2008-11-13,47.99,47.99,44.05,46.523,550137,0
2008-11-14,45.81,47.095,43.289,46.018,303899,0
2008-11-17,45.555,47.04,45.112,46.342,226749,0
2008-11-18,46.388,47.692,45.998,46.351,341239,0
2008-11-19,46.198,47.921,44.766,44.828,210007,0
2008-11-20,46.063,47.593,45.391,46.08,750074,0
2008-11-21,46.316,48.797,44.203,47.557,2317367,0
2008-11-24,48.01,51.179,47.702,50.753,574071,0
2008-11-25,51.144,51.144,47.921,49.995,358541,0
2008-11-26,48.925,55.41,47.748,53.227,684007,0
2008-11-28,52.766,54.342,51.416,54.225,111720,0
2008-12-01,53.082,53.082,49.312,49.576,391078,0
2008-12-02,49.795,50.274,48.173,48.888,363618,0
2008-12-03,46.749,50.274,46.687,49.505,397823,0
2008-12-04,49.043,50.666,47.148,47.674,334870,0
2008-12-05,47.547,51.207,47.113,51.08,307335,0
2008-12-08,52.937,52.983,49.015,49.692,351684,0
2008-12-09,49.304,50.355,46.858,46.914,360633,0
2008-12-10,47.194,50.084,46.733,49.214,418951,0
2008-12-11,48.2,49.269,47.911,48.318,308637,0
2008-12-12,47.836,50.274,47.557,50.168,242713,0
2008-12-15,50.355,50.817,47.98,48.542,365764,0
2008-12-16,49.456,51.018,47.791,50.626,219926,0
2008-12-17,50.091,51.761,49.243,51.179,214872,0
2008-12-18,49.214,52.386,48.915,51.606,221182,0
2008-12-19,52.937,52.955,50.301,51.053,275730,0
2008-12-22,50.762,51.568,48.915,50.863,187473,0
2008-12-23,51.495,52.066,49.551,51.324,113361,0
2008-12-24,51.197,51.235,49.731,50.029,59777,0
2008-12-26,50.411,50.718,49.418,50.598,130382,0
2008-12-29,49.32,52.539,49.32,50.762,147297,0
2008-12-30,51.307,53.172,50.7,53.138,145061,0
2008-12-31,53.028,54.351,53.028,53.227,190575,0
2009-01-02,53.518,54.151,52.549,52.8,201985,0
2009-01-05,53.299,53.807,51.922,52.766,201162,0
2009-01-06,52.946,53.463,50.771,51.461,359107,0
2009-01-07,51.17,51.242,49.692,50.029,256501,0
2009-01-08,49.253,50.952,49.253,50.853,163304,0
2009-01-09,52.891,54.66,52.447,52.946,515986,0
2009-01-12,52.693,53.299,51.922,52.265,151839,0
2009-01-13,51.505,52.865,51.443,52.428,177515,0
2009-01-14,51.453,52.186,49.312,49.914,376242,0
2009-01-15,50.228,53.571,49.052,52.594,299716,0
2009-01-16,52.865,52.865,50.666,51.671,285519,0
2009-01-20,54.187,54.187,50.607,51.134,272681,0
2009-01-21,51.399,52.602,50.909,52.457,124583,0
2009-01-22,51.652,55.346,51.652,54.54,531061,0
2009-01-23,54.351,55.247,52.875,53.598,291879,0
2009-01-26,54.06,54.261,51.931,52.428,278815,0
2009-01-27,52.402,53.272,51.359,52.022,142806,0
2009-01-28,52.485,53.091,51.299,51.814,200193,0
2009-01-29,51.533,52.042,49.785,49.812,431607,0
2009-01-30,50.293,50.916,49.023,50.119,203906,0
2009-02-02,49.839,51.342,49.456,51.17,169131,0
2009-02-03,51.406,53.79,51.262,53.607,327405,0
2009-02-04,53.889,54.351,52.224,52.321,156462,0
2009-02-05,51.671,53.209,51.026,52.62,238409,0
2009-02-06,52.739,53.663,51.795,53.373,198939,0
2009-02-09,53.38,53.852,52.066,52.937,161082,0
2009-02-10,52.539,53.217,51.443,51.804,177006,0
2009-02-11,52.086,53.165,51.154,51.587,184356,0
2009-02-12,48.906,53.635,48.056,52.891,1202042,0
2009-02-13,54.277,55.617,52.973,53.879,518871,0
2009-02-17,52.665,56.125,51.977,54.893,495512,0
2009-02-18,54.406,56.043,54.406,54.767,341259,0
2009-02-19,55.346,55.473,51.235,51.587,567449,0
2009-02-20,51.108,52.847,50.075,51.443,464592,0
2009-02-23,52.022,53.472,51.851,52.758,340502,0
2009-02-24,53.189,54.748,52.565,53.699,484272,0
2009-02-25,53.663,54.313,52.539,53.318,198973,0
2009-02-26,52.766,54.703,48.673,50.01,735398,0
2009-02-27,49.595,51.661,48.654,50.237,276568,0
2009-03-02,49.408,50.836,48.074,48.579,503262,0
2009-03-03,49.243,50.547,48.01,48.762,271894,0
2009-03-04,49.15,50.003,44.703,45.209,848001,0
2009-03-05,44.448,45.158,41.587,43.299,716482,0
2009-03-06,43.453,44.377,41.533,42.34,431010,0
2009-03-09,41.895,44.187,41.804,42.582,305385,0
2009-03-10,43.011,46.252,42.629,46.143,515533,0
2009-03-11,45.8,47.456,45.8,46.198,283580,0
2009-03-12,45.892,47.72,45.209,47.512,202723,0
2009-03-13,47.646,47.646,43.733,47.013,442522,0
2009-03-16,47.529,47.902,40.899,41.751,965290,0
2009-03-17,42.42,45.6,42.186,45.6,391772,0
2009-03-18,45.582,45.582,44.194,44.595,287175,0
2009-03-19,45.083,45.4,43.39,44.847,314274,0
2009-03-20,45.239,46.124,44.795,44.856,294156,0
2009-03-23,46.651,47.765,44.386,47.674,250159,0
2009-03-24,47.022,47.494,44.865,45.019,327519,0
2009-03-25,45.519,46.749,45.056,46.687,336823,0
2009-03-26,46.968,48.861,46.134,48.834,218175,0
2009-03-27,48.264,49.819,48.099,48.654,317305,0
2009-03-30,49.495,49.495,46.351,48.254,204536,0
2009-03-31,48.807,49.465,47.711,48.01,228656,0
2009-04-01,46.651,47.04,44.639,45.419,505426,0
2009-04-02,45.98,48.065,45.546,47.61,420190,0
2009-04-03,47.447,47.855,47.158,47.801,212789,0
2009-04-06,47.33,47.748,46.152,46.787,168439,0
2009-04-07,46.134,47.204,43.762,44.522,347146,0
2009-04-08,44.967,45.509,43.444,43.551,278923,0
2009-04-09,44.223,45.356,42.62,43.035,514494,0
2009-04-13,42.601,43.579,42.005,43.526,308869,0
2009-04-14,43.11,45.482,42.34,45.01,355238,0
2009-04-15,45.001,45.844,44.658,45.6,177296,0
2009-04-16,45.6,46.162,44.913,45.6,398332,0
2009-04-17,45.682,46.805,45.419,46.651,247424,0
2009-04-20,45.934,47.194,45.908,46.976,186917,0
2009-04-21,46.976,46.976,44.976,46.342,417850,0
2009-04-22,45.752,47.022,45.752,46.298,346432,0
2009-04-23,47.103,48.51,45.292,45.908,358971,0
2009-04-24,46.097,48.682,46.054,46.651,341927,0
2009-04-27,46.114,47.748,46.063,47.204,216995,0
2009-04-28,46.242,48.771,45.872,48.273,235877,0
2009-04-29,48.137,49.914,48.028,48.48,202613,0
2009-04-30,48.635,49.819,44.913,46.541,854927,0
2009-05-01,45.791,46.351,44.213,44.431,463389,0
2009-05-04,44.358,46.152,44.151,44.34,581513,0
2009-05-05,44.267,44.495,43.463,44.259,278480,0
2009-05-06,44.559,44.559,42.991,43.654,384047,0
2009-05-07,43.753,44.161,42.005,43.074,454967,0
2009-05-08,43.279,44.05,42.962,43.481,352514,0
2009-05-11,43.027,46.532,43.027,45.626,486393,0
2009-05-12,45.311,46.651,44.161,46.388,243543,0
2009-05-13,45.527,45.673,44.712,44.985,350911,0
2009-05-14,44.976,45.863,44.703,44.932,165691,0
2009-05-15,44.903,45.98,44.639,45.607,306909,0
2009-05-18,45.8,48.208,45.8,47.628,288175,0
2009-05-19,46.985,49.304,46.444,48.318,243749,0
2009-05-20,48.704,50.228,48.38,49.023,273809,0
2009-05-21,48.127,49.368,47.529,48.825,196011,0
2009-05-22,48.87,49.865,47.394,47.464,105749,0
2009-05-26,47.148,50.401,47.148,48.825,191312,0
2009-05-27,48.762,49.16,46.416,46.749,270656,0
2009-05-28,47.131,47.783,45.292,45.98,315820,0
2009-05-29,46.532,48.146,46.532,47.276,280129,0
2009-06-01,47.692,48.118,46.815,47.902,222827,0
2009-06-02,47.42,49.75,46.641,49.495,260665,0
2009-06-03,49.078,50.365,48.682,50.21,111519,0
2009-06-04,49.759,49.759,48.599,49.523,161071,0
2009-06-05,49.658,50.075,47.873,49.495,143848,0
2009-06-08,49.542,49.965,48.797,49.456,155205,0
2009-06-09,49.475,50.084,48.853,49.408,216145,0
2009-06-10,49.368,50.075,47.801,48.625,215148,0
2009-06-11,48.843,49.233,48.408,48.518,225221,0
2009-06-12,48.408,49.378,47.99,49.17,87845,0
2009-06-15,48.49,49.214,47.43,48.788,112087,0
2009-06-16,48.788,49.947,48.788,49.731,142244,0
2009-06-17,49.819,54.596,49.759,51.615,656213,0
2009-06-18,51.533,52.683,51.242,52.637,146634,0
2009-06-19,53.38,53.762,51.416,51.86,279064,0
2009-06-22,51.878,52.42,50.374,50.563,112134,0
2009-06-23,50.656,50.771,48.934,49.712,214974,0
2009-06-24,50.149,51.333,49.603,50.483,87953,0
2009-06-25,50.084,52.447,50.084,52.312,237482,0
2009-06-26,52.112,53.328,51.577,53.13,397252,0
2009-06-29,52.901,53.626,52.447,53.052,266396,0
2009-06-30,53.58,54.947,53.472,54.313,385563,0
2009-07-01,54.632,55.184,54.151,54.632,222606,0
2009-07-02,53.852,54.007,52.973,53.263,210793,0
2009-07-06,53.373,54.351,53.045,54.215,260638,0
2009-07-07,54.414,54.414,52.992,53.527,247107,0
2009-07-08,53.834,55.294,53.834,54.596,394455,0
2009-07-09,55.074,55.851,53.699,54.07,460168,0
2009-07-10,53.714,55.013,53.072,53.217,188804,0
2009-07-13,50.436,53.96,49.558,53.654,372095,0
2009-07-14,53.454,53.49,52.224,53.435,202582,0
2009-07-15,53.825,53.96,52.565,53.707,128946,0
2009-07-16,54.303,55.065,53.254,54.995,161215,0
2009-07-17,54.823,55.401,53.771,55.176,168298,0
2009-07-20,55.354,56.677,54.151,56.187,246733,0
2009-07-21,56.461,56.615,54.576,56.28,176291,0
2009-07-22,56.28,57.431,55.808,56.416,332761,0
2009-07-23,56.677,57.059,55.284,56.163,167619,0
2009-07-24,55.98,56.351,54.804,55.71,182639,0
2009-07-27,55.184,56.389,53.308,54.151,309110,0
2009-07-28,57.766,58.833,55.339,56.254,821156,0
2009-07-29,55.946,57.348,55.946,56.696,371802,0
2009-07-30,56.969,58.617,56.163,58.4,290574,0
2009-07-31,58.426,58.881,58.064,58.301,219749,0
2009-08-03,58.735,58.881,57.476,58.881,141767,0
2009-08-04,58.453,58.881,58.382,58.627,141236,0
2009-08-05,58.473,58.473,56.877,57.232,119549,0
2009-08-06,57.232,57.757,56.615,57.422,145481,0
2009-08-07,58.084,58.598,57.356,58.12,118968,0
2009-08-10,58.246,58.627,56.125,58.274,144538,0
2009-08-11,57.911,58.291,56.633,57.023,110308,0
2009-08-12,57.023,57.975,56.351,57.673,88164,0
2009-08-13,57.793,57.975,56.498,57.673,84860,0
2009-08-14,57.701,58.823,57.276,58.408,199251,0
2009-08-17,57.509,58.317,56.653,57.701,158982,0
2009-08-18,58,58,56.724,57.042,94315,0
2009-08-19,56.606,57.701,56.606,57.385,52513,0
2009-08-20,57.24,58.598,57.16,58.561,76949,0
2009-08-21,58.872,59.06,58.055,58.881,154344,0
2009-08-24,58.881,59.043,58.227,58.788,70177,0
2009-08-25,59.152,59.711,58.598,58.961,114529,0
2009-08-26,58.754,59.614,57.757,58.074,174983,0
2009-08-27,58.301,58.301,57.248,57.856,96100,0
2009-08-28,58.027,58.382,57.431,58,65822,0
2009-08-31,57.509,58.092,56.796,57.385,76258,0
2009-09-01,57.339,57.975,56.28,56.551,112064,0
2009-09-02,56.624,57.068,55.71,56.28,118900,0
2009-09-03,56.172,57.304,55.772,56.877,113643,0
2009-09-04,56.949,57.212,55.946,56.398,168195,0
2009-09-08,56.515,57.892,55.828,57.212,135684,0
2009-09-09,57.366,58.426,56.606,58.12,117187,0
2009-09-10,57.991,58.163,57.068,57.466,130153,0
2009-09-11,57.385,57.682,55.781,56.335,141594,0
2009-09-14,56.225,56.407,54.685,54.823,183755,0
2009-09-15,54.712,54.893,53.68,54.368,205434,0
2009-09-16,54.641,55.446,54.141,55.013,105435,0
2009-09-17,55.12,56.025,54.406,55.719,169883,0
2009-09-18,56.082,56.768,54.985,55.929,126343,0
2009-09-21,55.617,59.27,54.795,58.804,314585,0
2009-09-22,58.655,58.943,58.055,58.698,178793,0
2009-09-23,58.814,59.16,58.617,58.67,84669,0
2009-09-24,58.645,58.645,57.682,58.434,129000,0
2009-09-25,58.154,58.363,56.969,57.202,139312,0
2009-09-28,57.557,58.833,57.557,58.463,70461,0
2009-09-29,58.881,61.091,58.146,59.675,151662,0
2009-09-30,59.876,61.55,58.543,61,261738,0
2009-10-01,60.817,61.443,60.691,60.709,231414,0
2009-10-02,60.691,61.579,60.691,61.416,167954,0
2009-10-05,61.188,62.294,60.699,62.03,192655,0
2009-10-06,62.422,63.202,61.775,63.081,172865,0
2009-10-07,63.108,63.263,62.068,63.222,133317,0
2009-10-08,63.299,63.853,62.92,63.245,212490,0
2009-10-09,63.037,64.46,62.403,64.389,157335,0
2009-10-12,64.134,64.424,62.928,63.444,103610,0
2009-10-13,63.591,64.487,62.549,63.482,120679,0
2009-10-14,63.4,65.165,62.855,64.904,135335,0
2009-10-15,64.813,65.401,64.433,64.913,100867,0
2009-10-16,64.857,65.358,63.934,64.886,102498,0
2009-10-19,65.247,65.367,64.585,65.184,208481,0
2009-10-20,65.239,65.311,64.768,65.194,134455,0
2009-10-21,65.031,67.936,65.031,66.488,213043,0
2009-10-22,66.118,66.734,65.219,66.243,353816,0
2009-10-23,66.017,67.546,65.428,65.565,199327,0
2009-10-26,64.47,64.877,63.065,63.482,488146,0
2009-10-27,67.911,67.911,64.623,64.678,508705,0
2009-10-28,63.382,65.384,62.855,63.518,318784,0
2009-10-29,64.025,64.477,62.629,63.499,167230,0
2009-10-30,61.671,63.391,61.652,62.413,241771,0
2009-11-02,62.422,63.416,62.122,63.065,103111,0
2009-11-03,62.502,63.309,61.599,63.289,106309,0
2009-11-04,63.289,63.364,62.194,62.223,117428,0
2009-11-05,62.836,64.857,62.836,64.322,168208,0
2009-11-06,63.862,66.118,63.563,64.053,65918,0
2009-11-09,64.541,65.175,61.795,63.952,219691,0
2009-11-10,63.581,65.219,62.731,64.233,98588,0
2009-11-11,64.729,65.031,63.679,64.451,50531,0
2009-11-12,64.186,65.175,63.229,63.763,65156,0
2009-11-13,63.717,65.148,63.108,65.139,93589,0
2009-11-16,65.582,67.711,64.776,67.404,172885,0
2009-11-17,67.439,67.511,66.734,67.349,34662,0
2009-11-18,67.439,67.487,66.734,67.07,48199,0
2009-11-19,66.979,67.203,65.548,65.818,72952,0
2009-11-20,65.746,66.389,65.229,65.773,49414,0
2009-11-23,66.398,66.398,65.329,65.89,89168,0
2009-11-24,66.108,66.108,64.904,65.718,92386,0
2009-11-25,66.199,66.389,65.165,65.247,147854,0
2009-11-27,63.924,65.239,63.862,64.359,43686,0
2009-11-30,64.114,64.687,63.138,64.567,110945,0
2009-12-01,64.668,65.329,64.349,64.623,218485,0
2009-12-02,64.847,65.548,64.641,64.894,146947,0
2009-12-03,65.212,65.212,63.743,63.843,88680,0
2009-12-04,64.288,66.253,64.288,64.768,112958,0
2009-12-07,64.768,65.982,64.768,65.121,44564,0
2009-12-08,64.696,65.628,64.007,65.111,91119,0
2009-12-09,65.219,66.371,63.89,66.173,68396,0
2009-12-10,66.118,66.752,63.436,65.111,66425,0
2009-12-11,65.184,65.928,65.058,65.628,59215,0
2009-12-14,65.809,67.884,65.809,67.884,95106,0
2009-12-15,67.877,69.939,67.032,69.56,281048,0
2009-12-16,69.939,70.458,68.926,69.305,219408,0
2009-12-17,68.862,69.787,67.139,67.82,651180,0
2009-12-18,67.936,67.936,66.243,66.853,472721,0
2009-12-21,66.867,67.848,66.497,67.243,80727,0
2009-12-22,67.203,68.371,66.769,67.765,186407,0
2009-12-23,67.848,69.867,67.149,69.142,204821,0
2009-12-24,69.414,69.758,69.178,69.56,14534,0
2009-12-28,69.75,70.165,68.581,69.948,81704,0
2009-12-29,70.121,70.121,69.206,69.586,75475,0
2009-12-30,69.215,70.248,68.608,69.38,64087,0
2009-12-31,69.161,69.504,68.155,68.209,82213,0
2010-01-04,68.944,69.305,67.765,67.857,105737,0
2010-01-05,67.739,68.147,66.533,66.761,110432,0
2010-01-06,66.914,67.965,66.263,67.537,119268,0
2010-01-07,67.711,67.848,67.131,67.774,59965,0
2010-01-08,67.303,68.764,66.263,68.002,78191,0
2010-01-11,68.408,68.628,68.01,68.227,164508,0
2010-01-12,67.729,68.628,67.729,68.408,73232,0
2010-01-13,68.354,68.825,67.765,68.661,62943,0
2010-01-14,68.164,69.012,68.164,68.852,64561,0
2010-01-15,69.09,69.09,67.839,68.688,120175,0
2010-01-19,68.164,68.217,66.635,67.478,218763,0
2010-01-20,66.979,67.765,66.434,67.546,71608,0
2010-01-21,67.945,70.449,67.945,68.273,268632,0
2010-01-22,67.801,68.247,67.032,67.911,181019,0
2010-01-25,68.354,68.354,66.615,66.805,90957,0
2010-01-26,66.877,66.933,66.38,66.607,51819,0
2010-01-27,66.542,68.399,66.542,68.199,206778,0
2010-01-28,68.291,68.291,66.253,66.599,144329,0
2010-01-29,66.607,67.404,65.654,66.47,185856,0
2010-02-01,66.47,66.933,65.04,65.157,166491,0
2010-02-02,65.375,65.502,64.313,65.157,155858,0
2010-02-03,64.857,65.946,64.722,65.266,53311,0
2010-02-04,64.948,64.948,63.798,63.881,55550,0
2010-02-05,63.763,64.262,62.594,63.263,87089,0
2010-02-08,62.568,62.683,61.752,62.223,76069,0
2010-02-09,62.819,62.819,61.599,62.004,119061,0
2010-02-10,61.706,62.385,61.054,61.87,129888,0
2010-02-11,61.579,63.553,61.416,63.356,125019,0
2010-02-12,62.928,63.906,62.846,63.906,58188,0
2010-02-16,67.801,70.058,66.071,69.713,462560,0
2010-02-17,70.175,73.147,70.175,72.558,305981,0
2010-02-18,72.314,74.081,72.196,73.936,186413,0
2010-02-19,73.825,74.081,71.888,73.289,186477,0
2010-02-22,73.671,74.896,73.336,74.496,225780,0
2010-02-23,74.27,75.049,74.27,74.733,190787,0
2010-02-24,74.914,77.384,74.742,77.186,290174,0
2010-02-25,75.174,75.248,73.942,75.001,611879,0
2010-02-26,74.84,75.683,74.578,75.248,143606,0
2010-03-01,75.419,76.09,75.085,75.863,194220,0
2010-03-02,75.693,76.335,75.602,75.882,138930,0
2010-03-03,76.046,76.435,75.184,76.308,206718,0
2010-03-04,76.171,76.699,76.162,76.316,133998,0
2010-03-05,76.201,77.014,76.126,76.996,148548,0
2010-03-08,77.214,77.758,76.136,77.567,158493,0
2010-03-09,77.647,78.646,76.534,77.493,142779,0
2010-03-10,77.269,78.184,77.223,77.956,59707,0
2010-03-11,77.46,78.194,76.922,78.126,58745,0
2010-03-12,78.347,79.017,77.885,79.017,186606,0
2010-03-15,79.099,79.798,78.646,79.426,104561,0
2010-03-16,79.426,81.065,79.216,80.412,129679,0
2010-03-17,80.52,82.305,80.52,82.042,235710,0
2010-03-18,82.078,82.785,81.717,82.115,247144,0
2010-03-19,81.925,82.759,81.335,81.615,305000,0
2010-03-22,81.352,82.604,81.163,82.578,175115,0
2010-03-23,82.829,83.491,82.023,83.111,137861,0
2010-03-24,83.083,83.528,82.033,82.276,295892,0
2010-03-25,82.829,83.165,82.305,82.423,173364,0
2010-03-26,82.777,83.165,81.809,82.051,114341,0
2010-03-29,82.115,82.785,82.042,82.531,107516,0
2010-03-30,82.838,84.351,82.042,84.351,439336,0
2010-03-31,84.297,85.06,83.573,84.098,237521,0
2010-04-01,84.607,84.994,83.155,83.418,98046,0
2010-04-05,83.755,83.927,83.155,83.627,81449,0
2010-04-06,83.338,84.905,83.338,84.649,111845,0
2010-04-07,84.244,84.777,82.078,82.911,154424,0
2010-04-08,82.94,83.029,82.033,82.205,73036,0
2010-04-09,82.432,82.612,81.553,82.34,95749,0
2010-04-12,82.423,83.193,81.85,82.484,85696,0
2010-04-13,82.948,85.069,82.856,85.05,260091,0
2010-04-14,85.121,85.511,83.465,83.909,150682,0
2010-04-15,83.727,84.487,83.727,83.881,74081,0
2010-04-16,83.997,84.289,83.193,84.135,104535,0
2010-04-19,83.816,84.687,83.083,83.844,73390,0
2010-04-20,84.089,84.579,82.903,84.569,36419,0
2010-04-21,84.541,84.914,84.323,84.742,77207,0
2010-04-22,84.089,84.443,82.088,84.443,230186,0
2010-04-23,84.649,85.021,83.183,84.704,188437,0
2010-04-26,85.077,85.692,83.373,85.557,218537,0
2010-04-27,85.031,86.581,84.063,84.515,259857,0
2010-04-28,85.147,88.509,85.111,88.392,177529,0
2010-04-29,88.574,88.78,82.476,85.177,433705,0
2010-04-30,84.659,85.764,82.004,82.088,240834,0
2010-05-03,82.55,86.226,81.809,86.118,176737,0
2010-05-04,85.213,85.665,82.648,83.68,189297,0
2010-05-05,82.838,83.89,82.106,83.354,217997,0
2010-05-06,82.142,83.863,74.323,81.437,192372,0
2010-05-07,81.534,81.534,78.146,78.773,244383,0
2010-05-10,80.675,81.505,79.513,80.618,202378,0
2010-05-11,79.895,81.454,78.862,80.702,139704,0
2010-05-12,81.017,82.992,80.92,81.877,152649,0
2010-05-13,81.525,82.648,81.408,81.799,85502,0
2010-05-14,81.3,82.078,80.112,80.71,99141,0
2010-05-17,81.127,84.197,79.044,84.17,249350,0
2010-05-18,84.487,86.045,81.291,81.76,369086,0
2010-05-19,81.389,84.806,80.982,84.399,236777,0
2010-05-20,83.02,84.796,82.242,82.476,309875,0
2010-05-21,81.581,82.004,79.723,81.117,229764,0
2010-05-24,80.727,81.525,79.65,80.384,105419,0
2010-05-25,78.908,79.769,76.516,79.452,156836,0
2010-05-26,79.613,81.86,78.408,79.324,117424,0
2010-05-27,80.394,80.482,78.228,78.917,138649,0
2010-05-28,78.807,79.18,77.088,77.82,165411,0
2010-06-01,77.638,77.93,76.09,76.462,265617,0
2010-06-02,76.407,78.627,75.909,78.562,164668,0
2010-06-03,79.18,79.713,77.314,78.562,124582,0
2010-06-04,77.46,78.01,75.946,76.09,125968,0
2010-06-07,75.683,76.534,74.279,74.314,248662,0
2010-06-08,74.551,75.211,73.229,73.772,278049,0
2010-06-09,74.161,74.76,72.613,72.855,170127,0
2010-06-10,73.808,74.605,73.047,74.006,178114,0
2010-06-11,73.391,75.592,73.391,75.592,123253,0
2010-06-14,75.693,77.631,74.822,75.156,110964,0
2010-06-15,75.855,77.858,74.714,77.521,180718,0
2010-06-16,76.904,79.017,76.904,78.281,155066,0
2010-06-17,78.445,79.814,78.445,78.69,119333,0
2010-06-18,79.133,79.133,77.801,78.104,154863,0
2010-06-21,79.035,80.331,77.74,78.382,126985,0
2010-06-22,78.797,79.723,74.623,74.866,203121,0
2010-06-23,74.559,75.311,73.545,74.09,99578,0
2010-06-24,73.564,74.142,71.735,73.019,196907,0
2010-06-25,73.056,73.119,70.266,71.67,455464,0
2010-06-28,71.426,72.884,70.566,72.529,172139,0
2010-06-29,71.699,73.507,71.699,72.267,203871,0
2010-06-30,72.467,74.651,72.186,73.69,547424,0
2010-07-01,73.564,74.115,71.76,72.529,377768,0
2010-07-02,72.92,73.11,71.253,71.263,144661,0
2010-07-06,72.393,72.874,69.632,69.912,216334,0
2010-07-07,69.876,72.159,69.051,72.079,367829,0
2010-07-08,72.314,75.558,72.314,75.068,213799,0
2010-07-09,75.156,75.294,74.142,74.733,89130,0
2010-07-12,74.342,75.021,73.308,73.42,75041,0
2010-07-13,73.88,76.243,73.88,75.981,176342,0
2010-07-14,75.683,76.316,74.197,74.84,136223,0
2010-07-15,74.76,75.583,73.192,74.694,93114,0
2010-07-16,74.106,75.149,72.93,73.011,176127,0
2010-07-19,71.707,80.755,71.707,80.529,469912,0
2010-07-20,79.495,80.765,78.373,78.807,258297,0
2010-07-21,78.807,79.099,76.862,77.186,188806,0
2010-07-22,78.146,78.492,75.021,75.729,338121,0
2010-07-23,75.872,81.399,75.673,81.244,316672,0
2010-07-26,81.505,83.338,80.129,82.502,331539,0
2010-07-27,86.055,87.424,82.749,85.602,502801,0
2010-07-28,85.593,85.701,83.89,84.351,251324,0
2010-07-29,83.971,84.289,82.378,83.481,239000,0
2010-07-30,82.369,84.624,82.369,84.17,181276,0
2010-08-02,84.17,85.086,80.529,84.678,217662,0
2010-08-03,84.351,84.351,80.465,80.566,181713,0
2010-08-04,80.829,81.661,79.713,81.254,121240,0
2010-08-05,80.829,80.911,76.922,77.656,257273,0
2010-08-06,76.879,76.97,71.943,72.493,485020,0
2010-08-09,69.032,74.45,69.032,72.721,183362,0
2010-08-10,72.359,72.359,70.458,70.584,187081,0
2010-08-11,70.094,70.602,68.217,68.264,278302,0
2010-08-12,67.487,69.287,66.697,67.877,242035,0
2010-08-13,67.431,67.782,63.526,63.591,481949,0
2010-08-16,54.197,57.509,51.125,55.199,2594944,0
2010-08-17,55.772,57.892,54.06,57.476,867258,0
2010-08-18,57.476,62.078,56.887,61.599,803211,0
2010-08-19,61.254,61.589,59.287,59.397,303851,0
2010-08-20,58.969,59.949,58.154,59.65,253357,0
2010-08-23,60.084,60.249,58.491,59.34,229556,0
2010-08-24,58.688,60.981,58.688,60.056,200045,0
2010-08-25,59.523,61.271,59.051,61.1,177075,0
2010-08-26,61.218,62.068,60.221,60.229,164546,0
2010-08-27,60.699,61.579,59.486,61.188,112354,0
2010-08-30,60.827,61.696,59.831,59.94,145652,0
2010-08-31,59.839,60.165,55.828,56.686,419103,0
2010-09-01,57.232,57.975,56.27,57.212,381216,0
2010-09-02,57.059,58.961,55.665,58.607,230692,0
2010-09-03,59.206,60.403,58.726,59.133,183190,0
2010-09-07,58.67,59.142,54.865,55.617,219646,0
2010-09-08,55.607,56.082,55.101,55.838,204309,0
2010-09-09,56.145,56.154,51.643,54.16,746874,0
2010-09-10,54.414,57.656,53.907,56.225,529811,0
2010-09-13,56.778,57.738,55.047,57.268,282167,0
2010-09-14,57.102,57.874,55.691,57.202,194423,0
2010-09-15,56.867,59.006,55.346,58.763,246288,0
2010-09-16,58.872,60.817,57.648,60.184,325452,0
2010-09-17,60.882,62.731,59.794,61.188,568194,0
2010-09-20,61.009,65.828,60.709,65.59,410896,0
2010-09-21,65.746,66.127,63.463,64.124,202633,0
2010-09-22,63.763,65.329,62.656,65.219,206219,0
2010-09-23,64.729,71.227,63.862,69.324,739374,0
2010-09-24,69.823,71.543,67.877,70.575,408285,0
2010-09-27,70.303,70.773,65.59,66.09,345018,0
2010-09-28,65.654,67.121,63.436,66.743,195945,0
2010-09-29,66.38,67.936,66.001,67.566,107065,0
2010-09-30,68.083,70.856,66.589,70.311,253092,0
2010-10-01,70.383,72.45,69.958,72.151,358303,0
2010-10-04,72.023,72.023,70.392,70.782,274042,0
2010-10-05,71.102,73.438,71.102,72.847,211837,0
2010-10-06,72.629,73.736,71.952,73.346,203172,0
2010-10-07,73.808,74.234,72.485,72.884,145200,0
2010-10-08,72.675,75.001,71.417,74.072,191323,0
2010-10-11,74.016,75.141,72.892,73.564,121620,0
2010-10-12,73.592,73.592,71.641,73.065,114100,0
2010-10-13,73.346,74.054,71.189,71.699,233771,0
2010-10-14,65.529,66.034,54.632,61.044,1279831,0
2010-10-15,62.349,62.893,59.822,61.387,386228,0
2010-10-18,61.443,61.599,60.747,61.542,299817,0
2010-10-19,60.691,61.326,59.577,59.847,278270,0
2010-10-20,60.074,62.03,60.074,60.901,342010,0
2010-10-21,61.271,61.435,59.55,60.646,334334,0
2010-10-22,60.845,61.632,60.403,61.143,284196,0
2010-10-25,61.599,61.735,59.624,61,306368,0
2010-10-26,51.724,53.743,46.797,49.639,2394740,0
2010-10-27,49.304,49.558,47.636,48.461,731201,0
2010-10-28,48.807,49.475,48.51,49.033,523570,0
2010-10-29,48.98,50.175,48.915,49.721,582671,0
2010-11-01,49.965,50.42,48.915,50.191,457400,0
2010-11-02,50.789,51.154,49.658,49.985,619592,0
2010-11-03,50.039,50.274,47.576,48.97,441975,0
2010-11-04,48.208,49.296,47.258,48.2,390957,0
2010-11-05,48.436,49.819,48.254,49.465,189564,0
2010-11-08,49.179,49.819,48.744,49.566,183955,0
2010-11-09,49.759,51.235,49.684,50.039,422029,0
2010-11-10,50.039,50.411,49.515,49.819,181831,0
2010-11-11,49.426,50.274,49.006,49.668,190705,0
2010-11-12,49.123,49.759,48.724,49.17,151773,0
2010-11-15,49.195,50.942,49.195,49.658,191235,0
2010-11-16,49.269,50.573,48.997,49.304,264820,0
2010-11-17,49.426,49.829,48.654,49.015,166685,0
2010-11-18,49.603,50.646,49.432,50.374,172316,0
2010-11-19,50.175,50.401,49.631,50.1,167339,0
2010-11-22,50.21,50.21,49.418,49.692,211607,0
2010-11-23,49.551,49.975,48.915,49.103,213016,0
2010-11-24,49.253,50.168,49.253,50.039,128575,0
2010-11-26,49.622,50.636,49.622,50.191,42260,0
2010-11-29,49.856,51.29,49.795,50.607,274122,0
2010-11-30,50.084,50.129,49.32,49.631,192938,0
2010-12-01,50.473,51.832,50.473,51.342,204319,0
2010-12-02,51.369,52.284,50.817,51.144,135258,0
2010-12-03,50.827,52.428,50.827,52.411,161928,0
2010-12-06,52.224,55.346,52.086,54.813,211145,0
2010-12-07,55.257,56.063,54.576,55.97,241644,0
2010-12-08,54.378,55.919,53.551,53.97,385841,0
2010-12-09,54.576,55.483,53.518,53.897,166910,0
2010-12-10,53.743,55.339,53.743,54.823,251783,0
2010-12-13,54.913,57.339,54.748,56.36,406335,0
2010-12-14,56.653,56.653,54.549,54.947,141336,0
2010-12-15,54.677,55.745,54.342,54.748,143610,0
2010-12-16,54.777,55.91,54.605,55.168,151771,0
2010-12-17,55.12,56.597,54.976,56.163,359828,0
2010-12-20,55.919,59.106,55.701,58.301,286867,0
2010-12-21,58.627,59.213,58.129,58.491,129095,0
2010-12-22,58.491,58.996,58.092,58.788,142918,0
2010-12-23,58.655,59.577,57.956,58.57,131245,0
2010-12-27,58.246,59.596,57.557,59.187,141866,0
2010-12-28,59.414,59.76,58.373,59.523,101484,0
2010-12-29,59.567,60.365,58.662,60.005,207698,0
2010-12-30,60.065,60.681,59.741,60.065,116938,0
2010-12-31,60.13,63.002,59.232,60.309,151443,0
2011-01-03,61.179,62.637,60.13,61.968,373883,0
2011-01-04,62.368,63.271,59.624,60.299,226681,0
2011-01-05,60.094,61.804,59.252,60.637,150696,0
2011-01-06,60.453,62.559,60.328,62.285,254114,0
2011-01-07,62.467,62.864,60.519,60.855,256946,0
2011-01-10,52.377,53.346,48.354,48.861,1919453,0
2011-01-11,50.573,50.573,47.585,48.173,930399,0
2011-01-12,48.461,49.113,48.137,48.625,583608,0
2011-01-13,48.542,49.368,48.29,49.223,230118,0
2011-01-14,49.061,51.09,48.906,50.991,198025,0
2011-01-18,50.942,51.144,49.914,50.926,156456,0
2011-01-19,50.892,51.072,50.2,50.817,239122,0
2011-01-20,50.646,52.086,50.646,51.217,203067,0
2011-01-21,52.015,52.102,50.598,51.887,195402,0
2011-01-24,51.795,52.377,51,51.315,127770,0
2011-01-25,50.728,52.022,50.563,51.633,202004,0
2011-01-26,52.086,53.246,51.479,52.584,300014,0
2011-01-27,52.748,52.748,51.633,52.447,177466,0
2011-01-28,52.504,52.891,51.281,51.814,163624,0
2011-01-31,52.14,52.584,51.271,51.86,143688,0
2011-02-01,51.995,52.983,51.217,52.766,173575,0
2011-02-02,52.847,55.392,52.377,54.785,512183,0
2011-02-03,54.804,55.159,53.79,54.05,256924,0
2011-02-04,53.263,53.626,51.568,52.447,174700,0
2011-02-07,52.341,54.043,52.341,53.527,232103,0
2011-02-08,53.263,54.121,52.793,53.561,232825,0
2011-02-09,53.626,53.932,53.165,53.535,150240,0
2011-02-10,53.18,54.295,52.883,53.518,252602,0
2011-02-11,53.346,55.055,52.729,54.849,236461,0
2011-02-14,54.668,58.408,54.668,57.376,436301,0
2011-02-15,50.7,51.487,47.148,47.311,2068875,0
2011-02-16,46.435,49.35,45.491,48.934,785584,0
2011-02-18,50.01,52.386,49.856,51.453,358253,0
2011-02-22,51.108,52.402,50.556,50.7,188194,0
2011-02-23,51.117,52.35,49.426,51.117,332574,0
2011-02-24,51.443,52.265,50.219,52.051,290512,0
2011-02-25,52.393,53.052,51.453,51.685,211418,0
2011-02-28,51.633,52.766,51.633,52.24,299299,0
2011-03-01,52.702,53.147,50.058,50.728,456161,0
2011-03-02,50.728,51.685,49.914,50.709,182793,0
2011-03-03,50.728,52.983,50.709,52.168,254236,0
2011-03-04,52.177,52.358,50.255,51.179,203693,0
2011-03-07,51.333,52.539,50.1,51.922,260272,0
2011-03-08,51.678,52.901,51.072,51.597,152570,0
2011-03-09,51.379,51.695,49.692,49.812,308316,0
2011-03-10,48.579,49.649,48.074,48.734,227406,0
2011-03-11,48.663,50.139,48.318,48.471,167540,0
2011-03-14,47.557,49.668,47.557,48.5,180402,0
2011-03-15,47.585,48.444,47.213,47.43,212256,0
2011-03-16,47.504,47.954,46.435,46.523,359803,0
2011-03-17,46.976,47.194,45.872,46.396,486478,0
2011-03-18,46.759,48.01,45.582,45.844,367311,0
2011-03-21,46.233,46.875,45.209,45.854,452563,0
2011-03-22,46.08,46.668,45.645,46.368,322753,0
2011-03-23,46.359,47.076,45.7,46.541,223304,0
2011-03-24,46.359,46.904,46.063,46.198,224017,0
2011-03-25,46.463,46.74,45.781,45.781,160377,0
2011-03-28,45.952,46.008,44.913,45.056,157918,0
2011-03-29,43.762,44.603,42.411,44.187,364986,0
2011-03-30,44.423,45.908,44.203,44.992,204633,0
2011-03-31,44.603,45.952,44.448,45.102,250060,0
2011-04-01,45.565,46.114,44.776,45.952,242006,0
2011-04-04,46.198,46.359,45.454,46.233,115316,0
2011-04-05,46.114,47.809,45.926,46.875,153346,0
2011-04-06,47.61,48.344,46.894,48.019,126206,0
2011-04-07,48.354,49.006,47.103,47.131,78454,0
2011-04-08,47.576,47.576,46.435,46.624,84989,0
2011-04-11,46.733,47.068,45.527,45.781,170544,0
2011-04-12,45.654,46.036,44.17,44.178,129115,0
2011-04-13,44.457,45.102,44.087,44.431,346228,0
2011-04-14,44.242,45.319,43.969,44.749,246753,0
2011-04-15,44.586,45.4,44.187,45.256,156783,0
2011-04-18,44.694,45.158,44.007,44.694,155848,0
2011-04-19,45.019,45.037,43.906,44.124,243317,0
2011-04-20,43.672,44.331,43.508,44.277,236459,0
2011-04-21,44.776,45.01,44.134,44.903,185330,0
2011-04-25,44.477,46.018,44.477,45.102,190283,0
2011-04-26,44.837,45.835,44.286,45.555,446205,0
2011-04-27,45.302,46.47,44.82,45.654,297686,0
2011-04-28,45.743,45.908,44.795,45.302,383506,0
2011-04-29,45.482,45.573,44.667,44.932,369160,0
2011-05-02,45.028,45.617,44.749,45.565,207887,0
2011-05-03,45.573,46.435,45.383,45.988,284997,0
2011-05-04,45.98,46.09,45.519,45.917,191390,0
2011-05-05,45.509,45.998,45.273,45.282,289387,0
2011-05-06,45.509,45.8,44.837,44.883,211648,0
2011-05-09,44.893,45.149,44.349,44.874,78436,0
2011-05-10,45.182,45.771,45.182,45.771,89340,0
2011-05-11,45.527,46.289,45.248,45.743,67246,0
2011-05-12,45.654,46.833,45.582,46.724,68509,0
2011-05-13,46.904,47.013,46.463,46.914,87504,0
2011-05-16,46.842,46.96,45.555,45.582,97684,0
2011-05-17,45.311,45.565,44.595,44.649,101444,0
2011-05-18,44.865,45.074,44.077,44.913,97109,0
2011-05-19,45.546,45.546,44.251,44.448,121699,0
2011-05-20,44.63,44.757,43.064,43.704,313746,0
2011-05-23,43.162,43.271,42.638,42.863,70497,0
2011-05-24,42.21,43.344,41.923,43.074,123823,0
2011-05-25,42.919,43.517,42.62,42.81,151829,0
2011-05-26,42.792,43.517,42.52,43.426,135472,0
2011-05-27,43.481,44.232,43.325,44.059,117873,0
2011-05-31,44.856,44.856,43.335,43.787,196626,0
2011-06-01,43.654,45.191,42.892,43.463,225706,0
2011-06-02,48.533,49.692,44.242,44.913,999954,0
2011-06-03,44.448,45.4,44.431,44.865,303111,0
2011-06-06,45.083,45.482,44.151,44.776,236792,0
2011-06-07,44.958,46.233,44.178,44.531,216495,0
2011-06-08,44.305,44.865,43.463,43.472,229034,0
2011-06-09,43.626,44.259,42.582,42.62,150023,0
2011-06-10,42.566,42.566,41.036,41.105,184477,0
2011-06-13,41.26,41.875,39.965,40.002,218117,0
2011-06-14,40.382,41.036,39.774,40.473,217077,0
2011-06-15,40.03,41.913,39.812,39.839,244346,0
2011-06-16,39.874,40.926,38.924,39.132,352379,0
2011-06-17,39.304,40.363,39.06,39.122,323292,0
2011-06-20,39.323,40.002,38.978,39.423,114412,0
2011-06-21,39.657,40.463,39.405,40.1,132954,0
2011-06-22,39.92,40.285,38.997,39.015,92074,0
2011-06-23,38.706,38.988,37.78,38.932,207401,0
2011-06-24,38.887,39.423,38.624,38.698,166640,0
2011-06-27,39.132,39.132,38.336,38.868,94059,0
2011-06-28,38.86,39.748,38.624,39.079,103027,0
2011-06-29,39.102,39.304,37.937,37.981,163148,0
2011-06-30,38.272,39.092,37.72,37.91,282866,0
2011-07-01,38.145,39.593,38.108,39.179,181581,0
2011-07-05,39.396,39.405,38.507,39.079,149157,0
2011-07-06,39.199,39.849,38.544,39.721,161053,0
2011-07-07,39.992,42.15,39.992,41.361,257235,0
2011-07-08,40.926,40.926,39.541,40.217,227755,0
2011-07-11,39.721,39.721,39.079,39.231,129173,0
2011-07-12,39.189,40.217,39.034,39.794,143847,0
2011-07-13,39.884,41.216,39.458,40.529,135436,0
2011-07-14,40.627,40.734,39.34,39.523,145821,0
2011-07-15,39.704,40.817,39.704,40.5,178591,0
2011-07-18,40.4,40.817,39.513,40.173,182611,0
2011-07-19,40.285,42.331,39.893,42.238,208993,0
2011-07-20,42.393,43.027,41.904,42.402,120179,0
2011-07-21,42.42,42.7,40.762,41.996,118661,0
2011-07-22,41.996,42.456,41.687,42.21,91837,0
2011-07-25,41.804,42.665,41.397,41.778,119901,0
2011-07-26,41.369,43.381,40.074,42.358,235360,0
2011-07-27,42.066,42.303,40.344,41.343,197710,0
2011-07-28,41.251,41.251,38.661,38.807,292739,0
2011-07-29,38.553,39.06,37.684,38.724,143047,0
2011-08-01,38.817,38.942,36.704,37.702,203752,0
2011-08-02,37.528,38.308,36.966,37.128,180425,0
2011-08-03,36.714,37.636,36.18,36.905,131744,0
2011-08-04,36.57,37.06,35.011,35.056,204798,0
2011-08-05,35.11,35.593,33.334,33.679,185513,0
2011-08-08,31.924,33.118,30.636,30.682,334062,0
2011-08-09,31.26,32.274,29.54,32.195,460039,0
2011-08-10,31.533,32.148,30.636,31.19,353150,0
2011-08-11,31.395,32.339,30.818,31.641,263561,0
2011-08-12,31.741,31.741,30.608,31.152,268465,0
2011-08-15,31.395,31.578,30.798,31.197,197284,0
2011-08-16,30.933,31.405,30.419,30.908,424549,0
2011-08-17,30.98,31.551,29.9,30.228,311727,0
2011-08-18,29.957,29.957,28.2,28.423,514840,0
2011-08-19,28.072,28.588,26.766,27.437,633332,0
2011-08-22,28.017,28.596,27.283,27.367,333799,0
2011-08-23,27.32,28.516,27.32,28.452,460044,0
2011-08-24,28.462,29.17,27.338,28.932,819056,0
2011-08-25,30.228,30.228,27.582,27.837,564299,0
2011-08-26,27.754,29.17,27.4,28.669,250872,0
2011-08-29,29.039,29.957,28.877,29.874,259997,0
2011-08-30,29.865,30.4,29.35,29.929,308763,0
2011-08-31,29.267,30.663,28.641,28.97,374319,0
2011-09-01,28.997,29.493,27.51,27.972,353832,0
2011-09-02,27.231,27.972,27.222,27.554,324346,0
2011-09-06,27.301,27.874,27.012,27.554,318744,0
2011-09-07,27.989,30.319,27.837,30.101,427166,0
2011-09-08,29.991,30.075,27.882,28.261,426225,0
2011-09-09,27.936,28.777,27.32,28.063,300816,0
2011-09-12,27.79,28.76,27.693,28.596,243142,0
2011-09-13,28.786,29.685,28.769,29.258,406891,0
2011-09-14,29.367,30.572,29.178,30.047,299536,0
2011-09-15,30.237,30.508,29.793,30.039,259977,0
2011-09-16,29.965,30.41,28.962,29.17,478391,0
2011-09-19,28.988,29.23,27.9,28.244,289907,0
2011-09-20,28.38,29.057,27.909,28.082,351636,0
2011-09-21,28.326,29.039,26.723,26.766,246538,0
2011-09-22,26.189,26.423,24.801,25.272,268909,0
2011-09-23,25.254,27.8,24.974,27.328,264887,0
2011-09-26,27.501,28.045,26.495,27.989,151201,0
2011-09-27,28.18,29.385,27.999,28.253,265061,0
2011-09-28,28.355,28.796,26.795,26.832,215959,0
2011-09-29,27.375,27.954,26.07,27.129,254308,0
2011-09-30,26.696,27.572,25.663,25.707,269636,0
2011-10-03,25.391,26.043,23.967,24.014,285670,0
2011-10-04,24.006,26.813,23.66,26.723,472512,0
2011-10-05,26.851,28.279,26.17,27.266,409454,0
2011-10-06,27.301,27.936,26.938,27.81,333971,0
2011-10-07,27.82,28.364,25.78,26.062,308581,0
2011-10-10,26.079,27.629,25.382,25.98,484927,0
2011-10-11,26.07,26.325,25.49,26.043,429159,0
2011-10-12,26.179,26.668,25.98,26.179,461423,0
2011-10-13,26.251,26.45,25.336,26.123,345641,0
2011-10-14,26.234,26.74,24.686,25.852,496810,0
2011-10-17,25.281,26.234,25.281,25.418,372029,0
2011-10-18,25.608,26.596,24.902,26.378,510139,0
2011-10-19,26.596,27.9,26.143,26.44,250676,0
2011-10-20,26.45,26.957,25.834,26.335,217182,0
2011-10-21,26.851,27.519,26.851,27.367,282252,0
2011-10-24,27.572,28.742,27.437,28.373,406787,0
2011-10-25,29.676,32.068,28.796,31.732,629705,0
2011-10-26,31.487,32.167,30.889,31.231,508305,0
2011-10-27,31.714,32.69,31.714,32.402,483913,0
2011-10-28,32.601,33.307,32.128,33.172,262545,0
2011-10-31,32.584,32.584,31.469,31.533,282726,0
2011-11-01,30.898,31.569,30.39,30.818,303290,0
2011-11-02,31.124,31.595,30.184,30.98,183091,0
2011-11-03,31.425,31.523,30.447,31.344,186281,0
2011-11-04,30.827,31.376,30.482,31.071,188740,0
2011-11-07,31.062,31.866,30.563,31.222,99507,0
2011-11-08,31.222,31.469,30.146,31.288,125452,0
2011-11-09,30.49,31.016,30.03,30.41,169430,0
2011-11-10,30.916,31.65,30.591,31.171,153767,0
2011-11-11,31.376,31.415,31.114,31.251,177680,0
2011-11-14,30.925,31.968,30.862,31.043,235685,0
2011-11-15,31.007,31.586,30.454,31.162,158673,0
2011-11-16,30.798,31.478,30.788,31.08,163742,0
2011-11-17,31.26,31.478,30.535,30.733,171060,0
2011-11-18,30.844,31.016,30.184,30.363,167565,0
2011-11-21,30.039,30.237,29.738,29.974,178043,0
2011-11-22,29.91,29.939,29.057,29.067,111206,0
2011-11-23,28.769,29.267,28.769,28.988,167918,0
2011-11-25,29.032,29.486,28.769,28.988,58297,0
2011-11-28,29.793,30.039,29.133,29.522,162670,0
2011-11-29,29.413,29.965,29.377,29.576,91906,0
2011-11-30,30.517,31.007,30.319,30.798,237225,0
2011-12-01,30.692,31.222,30.228,30.282,120552,0
2011-12-02,30.692,30.692,30.083,30.264,145944,0
2011-12-05,30.818,30.854,30.291,30.761,121495,0
2011-12-06,30.778,30.916,30.38,30.5,131472,0
2011-12-07,30.31,31.026,29.849,30.644,105719,0
2011-12-08,30.5,30.572,29.982,30.066,180370,0
2011-12-09,30.49,31.007,29.929,30.743,154242,0
2011-12-12,30.788,30.788,30.108,30.437,130922,0
2011-12-13,30.508,31.106,30.175,30.256,169347,0
2011-12-14,30.047,30.39,29.612,29.666,127653,0
2011-12-15,30.193,30.854,29.965,30.543,120711,0
2011-12-16,30.925,30.97,29.793,29.9,293072,0
2011-12-19,30.03,30.617,29.322,29.493,126891,0
2011-12-20,30.02,30.599,30.001,30.599,131295,0
2011-12-21,30.5,30.933,30.4,30.708,94546,0
2011-12-22,30.998,31.385,30.636,31.385,181260,0
2011-12-23,31.367,32.128,31.171,31.84,240059,0
2011-12-27,31.696,32.547,31.696,32.348,61282,0
2011-12-28,32.484,32.502,31.914,32.203,120994,0
2011-12-29,32.001,32.502,31.866,32.339,93843,0
2011-12-30,32.376,32.763,32.303,32.655,148473,0
2012-01-03,33.118,33.38,32.601,33.108,193548,0
2012-01-04,32.709,33.48,32.709,33.316,179556,0
2012-01-05,33.48,33.48,32.412,33.218,123850,0
2012-01-06,33.597,34.404,33.135,34.288,181082,0
2012-01-09,34.395,34.885,34.088,34.801,124433,0
2012-01-10,35.083,36.17,35.083,35.907,253289,0
2012-01-11,35.97,36.08,35.328,36.043,126517,0
2012-01-12,35.99,37.06,35.701,36.975,95966,0
2012-01-13,36.343,36.975,36.343,36.767,152210,0
2012-01-17,36.813,38.017,36.622,37.864,255103,0
2012-01-18,37.646,37.929,35.98,36.86,253962,0
2012-01-19,36.895,37.77,36.841,36.957,95405,0
2012-01-20,36.86,37.919,36.85,37.348,210596,0
2012-01-23,39.295,39.34,37.78,38.443,236829,0
2012-01-24,38.055,38.817,38.055,38.724,135798,0
2012-01-25,38.842,39.485,38.634,39.323,111963,0
2012-01-26,39.199,39.388,38.316,38.807,106882,0
2012-01-27,38.433,39.378,38.326,39.069,110688,0
2012-01-30,38.997,39.06,38.263,38.643,67699,0
2012-01-31,38.868,39.051,37.675,38.344,177263,0
2012-02-01,38.401,40.744,38.401,40.694,327750,0
2012-02-02,40.538,40.762,39.551,40.538,151957,0
2012-02-03,40.571,41.298,40.481,40.799,147415,0
2012-02-06,40.554,40.935,39.784,40.42,87587,0
2012-02-07,39.866,40.808,39.866,40.265,64851,0
2012-02-08,40.092,41.172,40.092,40.997,81152,0
2012-02-09,41.017,41.081,40.4,40.58,86882,0
2012-02-10,40.372,40.771,40.1,40.138,182467,0
2012-02-13,40.953,41.397,40.382,41.081,277413,0
2012-02-14,39.695,40.5,34.566,35.725,694816,0
2012-02-15,36.017,37.274,35.283,36.334,310592,0
2012-02-16,36.234,37.883,35.916,37.77,262515,0
2012-02-17,37.873,38.372,37.213,37.981,229812,0
2012-02-21,37.738,38.272,37.437,37.675,257857,0
2012-02-22,37.592,37.873,37.176,37.203,81940,0
2012-02-23,36.868,38.035,36.868,37.592,125028,0
2012-02-24,37.6,37.864,37.069,37.546,102735,0
2012-02-27,37.274,37.8,37.069,37.466,183708,0
2012-02-28,36.76,37.239,34.956,35.156,455531,0
2012-02-29,35.372,36.027,35.093,35.148,206864,0
2012-03-01,35.771,36.051,35.001,35.038,79497,0
2012-03-02,35.345,35.345,34.004,34.106,268482,0
2012-03-05,33.589,34.676,33.589,34.458,177110,0
2012-03-06,34.078,34.758,33.878,33.97,151945,0
2012-03-07,33.961,34.359,33.714,34.106,148137,0
2012-03-08,34.224,34.601,33.97,34.504,112048,0
2012-03-09,34.439,35.78,34.26,35.175,113961,0
2012-03-12,35.065,35.264,34.629,34.749,67900,0
2012-03-13,34.838,35.256,34.467,34.973,230089,0
2012-03-14,34.857,35.283,34.195,34.504,139525,0
2012-03-15,34.929,34.929,33.78,34.395,231200,0
2012-03-16,34.904,34.904,34.332,34.601,125401,0
2012-03-19,34.629,35.3,34.549,34.929,135370,0
2012-03-20,34.666,34.904,34.288,34.601,85943,0
2012-03-21,34.894,35.138,34.295,34.876,117448,0
2012-03-22,34.576,34.758,33.941,34.175,113052,0
2012-03-23,34.175,34.175,33.741,33.898,200759,0
2012-03-26,34.241,34.723,34.106,34.484,150550,0
2012-03-27,34.278,34.303,32.854,33,322282,0
2012-03-28,32.944,33.289,32.087,32.33,233896,0
2012-03-29,32.238,32.637,32.068,32.475,178462,0
2012-03-30,32.873,32.873,32.203,32.565,161104,0
2012-04-02,32.557,33.444,32.12,33.39,166508,0
2012-04-03,33.488,33.496,32.383,32.565,105983,0
2012-04-04,32.367,32.637,31.785,32.001,91254,0
2012-04-05,32.112,32.313,31.785,32.009,44528,0
2012-04-09,31.487,31.804,30.827,31.415,146386,0
2012-04-10,31.469,31.514,30.933,30.988,127725,0
2012-04-11,31.18,31.822,31.133,31.317,90021,0
2012-04-12,31.335,32.195,31.251,32.087,101615,0
2012-04-13,31.875,31.875,31.351,31.504,124047,0
2012-04-16,31.45,31.741,30.898,31.035,91841,0
2012-04-17,31.26,32.283,31.152,31.405,160921,0
2012-04-18,31.298,31.395,30.844,31.171,151139,0
2012-04-19,31.052,31.523,30.933,31.288,79705,0
2012-04-20,31.795,31.795,30.97,31.09,92794,0
2012-04-23,30.761,31.385,30.608,31.171,145735,0
2012-04-24,31.026,31.026,27.231,28.423,489047,0
2012-04-25,28.092,28.76,27.9,28.553,348886,0
2012-04-26,28.526,29.91,28.526,28.805,249566,0
2012-04-27,28.834,29.957,28.297,29.874,149087,0
2012-04-30,29.685,29.991,29.493,29.63,101905,0
2012-05-01,29.666,29.666,27.89,27.945,424096,0
2012-05-02,27.702,27.981,27.193,27.874,221160,0
2012-05-03,27.781,28.027,27.241,27.493,118301,0
2012-05-04,27.375,27.447,26.995,27.174,92603,0
2012-05-07,27.157,27.563,26.995,27.348,129017,0
2012-05-08,27.247,27.711,27.157,27.582,111657,0
2012-05-09,27.311,27.9,27.213,27.457,126950,0
2012-05-10,27.693,27.771,27.275,27.427,54212,0
2012-05-11,27.04,27.338,26.549,26.677,78159,0
2012-05-14,26.396,27.275,26.396,27.275,161962,0
2012-05-15,27.427,27.972,27.247,27.781,134432,0
2012-05-16,27.82,28.346,27.592,27.89,161815,0
2012-05-17,27.8,28.336,27.771,27.828,121931,0
2012-05-18,27.781,28.063,27.391,27.572,152273,0
2012-05-21,27.592,28.135,27.348,27.954,93053,0
2012-05-22,27.909,28.244,26.938,27.058,112748,0
2012-05-23,26.804,28.036,26.588,27.874,79931,0
2012-05-24,27.8,28.135,27.447,27.744,52399,0
2012-05-25,27.646,28.442,27.646,28.326,70384,0
2012-05-29,28.442,28.988,28.307,28.786,61370,0
2012-05-30,28.442,28.569,28.063,28.063,72966,0
2012-05-31,28.162,28.389,27.348,27.82,150021,0
2012-06-01,27.203,27.837,27.012,27.022,164724,0
2012-06-04,27.129,27.419,26.823,27.149,98092,0
2012-06-05,26.948,27.601,26.832,27.582,102956,0
2012-06-06,27.646,29.067,27.637,28.97,78470,0
2012-06-07,29.213,29.54,28.886,29.015,97459,0
2012-06-08,28.952,29.784,28.507,29.522,87170,0
2012-06-11,29.865,29.89,28.708,28.751,124885,0
2012-06-12,29.006,29.006,28.063,28.66,83332,0
2012-06-13,28.535,28.786,27.909,28.063,110305,0
2012-06-14,28.099,28.742,27.81,28.346,71567,0
2012-06-15,28.235,29.213,28.045,29.133,174519,0
2012-06-18,29.024,29.439,28.814,29.039,79347,0
2012-06-19,29.213,30.246,29.105,30.146,129975,0
2012-06-20,29.965,30.788,29.704,30.31,136317,0
2012-06-21,30.219,30.363,29.54,29.831,77020,0
2012-06-22,29.882,30.788,29.557,30.273,105281,0
2012-06-25,29.84,30.526,29.63,30.155,100869,0
2012-06-26,30.419,30.925,30.155,30.508,109971,0
2012-06-27,30.636,31.162,30.363,31.052,94884,0
2012-06-28,30.942,31.133,30.41,31.035,65255,0
2012-06-29,31.622,31.622,31.014,31.487,103081,0
2012-07-02,31.795,32.068,31.052,31.551,244731,0
2012-07-03,31.604,31.875,31.357,31.478,81174,0
2012-07-05,31.395,31.612,31.062,31.097,75323,0
2012-07-06,30.808,31.213,30.808,30.889,139577,0
2012-07-09,30.753,31.043,30.146,30.201,136342,0
2012-07-10,29.974,30.146,28.027,28.171,178354,0
2012-07-11,28.217,28.423,27.384,27.664,170121,0
2012-07-12,27.427,27.655,26.995,27.066,147225,0
2012-07-13,27.066,27.338,26.405,26.487,109603,0
2012-07-16,26.504,27.03,26.487,26.894,239558,0
2012-07-17,26.766,27.049,25.932,26.276,95169,0
2012-07-18,26.251,27.03,26.016,26.143,113043,0
2012-07-19,26.179,26.705,26.094,26.286,123338,0
2012-07-20,26.179,26.588,26.079,26.305,82868,0
2012-07-23,25.997,26.087,25.672,25.745,104979,0
2012-07-24,24.928,26.162,24.466,25.789,510629,0
2012-07-25,25.871,26.242,24.457,25.263,292470,0
2012-07-26,25.237,25.237,23.833,23.923,213218,0
2012-07-27,24.024,24.114,23.669,23.768,191202,0
2012-07-30,23.768,24.321,23.497,23.57,239524,0
2012-07-31,23.46,24.159,23.381,24.024,444038,0
2012-08-01,24.033,24.848,23.698,24.457,229646,0
2012-08-02,24.295,24.858,23.915,24.756,184538,0
2012-08-03,25.038,26.92,24.698,26.378,487468,0
2012-08-06,26.352,27.571,26.194,27.129,174708,0
2012-08-07,27.275,28.009,26.995,27.247,228226,0
2012-08-08,27.358,28.899,27.358,28.398,209913,0
2012-08-09,28.217,28.689,27.562,28.526,118931,0
2012-08-10,28.38,28.651,28.162,28.346,105879,0
2012-08-13,28.364,28.472,28.017,28.143,82703,0
2012-08-14,28.126,28.535,27.874,28.171,120266,0
2012-08-15,28.171,29.205,27.999,29.086,60867,0
2012-08-16,29.105,30.039,28.624,29.793,69909,0
2012-08-17,29.715,30.427,29.35,30.224,87546,0
2012-08-20,30.117,30.419,29.63,30.165,70316,0
2012-08-21,30.175,31.278,29.882,30.844,96873,0
2012-08-22,30.844,30.844,29.765,29.793,108570,0
2012-08-23,29.821,29.828,28.852,29.267,158574,0
2012-08-24,29.287,29.43,28.574,28.932,129427,0
2012-08-27,28.979,29.167,28.615,28.796,56412,0
2012-08-28,29.322,29.322,28.574,28.844,72137,0
2012-08-29,28.805,28.962,28.452,28.715,70123,0
2012-08-30,28.516,28.713,28.092,28.398,55928,0
2012-08-31,28.405,28.524,27.938,28.143,131077,0
2012-09-04,28.171,28.588,27.863,28.526,182935,0
2012-09-05,28.373,29.015,28.082,28.689,133992,0
2012-09-06,28.715,30.39,28.715,30.264,90266,0
2012-09-07,30.193,30.952,30.127,30.827,115041,0
2012-09-10,30.701,31.08,30.427,30.898,121958,0
2012-09-11,30.837,31.677,30.581,31.269,73548,0
2012-09-12,31.395,31.641,31.071,31.222,81580,0
2012-09-13,31.326,32.864,30.599,32.565,213543,0
2012-09-14,32.819,33.4,32.357,33.316,129987,0
2012-09-17,33.108,33.515,31.95,32.256,86108,0
2012-09-18,32.068,32.068,31.551,31.959,125050,0
2012-09-19,31.942,32.51,31.569,31.84,131737,0
2012-09-20,31.706,32.52,31.18,32.167,120508,0
2012-09-21,32.655,33.061,31.696,32.303,528509,0
2012-09-24,31.857,33.334,31.853,32.828,140510,0
2012-09-25,33.018,33.018,31.344,31.514,150289,0
2012-09-26,31.56,32.029,31.385,31.533,55787,0
2012-09-27,31.714,32.221,31.659,32.029,26567,0
2012-09-28,31.83,32.048,31.231,31.76,73267,0
2012-10-01,31.968,33.099,31.968,32.801,88256,0
2012-10-02,32.873,33.061,32.357,33,58036,0
2012-10-03,32.882,32.981,31.434,31.732,87434,0
2012-10-04,32.12,32.864,31.741,32.665,89335,0
2012-10-05,32.673,33.125,32.293,32.52,80218,0
2012-10-08,32.293,33.071,32.14,32.62,60339,0
2012-10-09,32.557,34.666,32.557,34.042,197689,0
2012-10-10,33.987,34.557,33,33.27,69886,0
2012-10-11,33.4,34.566,33.4,33.995,56084,0
2012-10-12,33.913,34.322,33,33.227,64763,0
2012-10-15,33.409,33.961,33.27,33.39,80777,0
2012-10-16,33.434,33.654,32.7,32.873,100170,0
2012-10-17,31.813,32.402,30.916,31.469,165383,0
2012-10-18,31.533,31.795,31.043,31.222,124897,0
2012-10-19,31.133,31.18,30.117,30.725,167198,0
2012-10-22,30.743,31.231,30.474,30.818,133554,0
2012-10-23,31.026,31.942,28.063,30.788,457035,0
2012-10-24,30.854,30.854,29.258,29.457,121432,0
2012-10-25,29.647,29.957,28.596,28.724,218272,0
2012-10-26,28.824,29.015,28.271,28.751,178585,0
2012-10-31,28.805,29.296,27.693,28.279,275089,0
2012-11-01,28.253,29.095,27.919,28.579,175501,0
2012-11-02,29.067,29.067,27.89,28.162,120394,0
2012-11-05,27.738,28.4,26.859,27.485,120882,0
2012-11-06,27.174,27.999,27.003,27.972,217297,0
2012-11-07,27.592,27.891,25.908,26.686,146243,0
2012-11-08,26.714,27.406,25.932,26.016,71436,0
2012-11-09,25.616,26.336,25.354,25.961,142893,0
2012-11-12,26.792,26.792,25.291,25.881,96822,0
2012-11-13,25.78,26.996,25.49,25.616,147117,0
2012-11-14,25.616,26.134,25.12,25.319,76077,0
2012-11-15,25.401,25.997,24.993,25.707,172386,0
2012-11-16,25.672,25.672,25.129,25.263,89199,0
2012-11-19,25.554,25.881,25.31,25.509,77172,0
2012-11-20,25.382,25.599,25.073,25.183,62570,0
2012-11-21,25.209,25.41,24.765,24.937,100714,0
2012-11-23,25.064,25.064,24.678,24.839,100703,0
2012-11-26,24.829,24.912,24.658,24.893,169652,0
2012-11-27,24.875,25.797,24.693,24.809,259186,0
2012-11-28,24.686,24.737,23.897,24.517,165293,0
2012-11-29,24.74,25.055,24.494,24.964,270096,0
2012-11-30,25.01,25.199,24.748,25.064,241644,0
2012-12-03,25.145,25.31,24.809,25.073,133829,0
2012-12-04,25.083,26.016,25.01,25.98,165221,0
2012-12-05,26.123,26.361,25.989,26.007,102397,0
2012-12-06,26.087,26.414,25.789,26.114,138434,0
2012-12-07,26.189,26.423,25.807,25.889,96055,0
2012-12-10,25.815,25.815,25.319,25.49,131442,0
2012-12-11,25.643,26.396,25.401,26.242,100674,0
2012-12-12,26.251,26.568,25.908,25.951,71906,0
2012-12-13,25.98,26.344,25.834,26.162,49004,0
2012-12-14,26.043,26.46,25.69,26.218,53632,0
2012-12-17,26.026,26.705,25.97,26.504,72765,0
2012-12-18,26.257,27.427,26.257,26.938,203785,0
2012-12-19,27.03,27.03,26.559,26.65,83082,0
2012-12-20,26.596,26.596,25.797,26.16,158710,0
2012-12-21,26.07,26.251,25.418,25.951,353385,0
2012-12-24,25.807,25.852,24.458,25.425,60303,0
2012-12-26,25.518,25.537,24.974,25.247,58414,0
2012-12-27,25.375,25.476,25.01,25.327,90712,0
2012-12-28,25.174,25.599,25.02,25.472,63813,0
2012-12-31,25.843,25.843,25.145,25.573,109858,0
2013-01-02,26.016,26.578,26.016,26.17,175673,0
2013-01-03,26.266,26.841,25.97,26.559,123823,0
2013-01-04,26.668,27.231,26.668,27.022,112083,0
2013-01-07,26.749,26.987,26.043,26.405,124546,0
2013-01-08,26.335,26.804,26.218,26.523,179479,0
2013-01-09,25.997,26.423,25.363,25.527,130982,0
2013-01-10,25.527,25.633,25.254,25.463,44902,0
2013-01-11,25.518,25.772,25.145,25.537,70408,0
2013-01-14,25.537,25.754,25.301,25.453,85355,0
2013-01-15,25.391,25.547,25.31,25.49,60016,0
2013-01-16,25.499,25.573,25.001,25.272,125586,0
2013-01-17,25.418,25.418,25.001,25.228,96781,0
2013-01-18,25.164,25.527,24.983,25.281,92440,0
2013-01-22,25.237,25.586,25.164,25.425,67090,0
2013-01-23,25.41,25.554,25.02,25.154,57886,0
2013-01-24,24.756,26.036,24.619,25.942,58161,0
2013-01-25,25.961,25.961,25.134,25.564,51231,0
2013-01-28,25.518,26.026,25.418,25.797,55085,0
2013-01-29,25.681,25.681,25.073,25.209,71033,0
2013-01-30,24.993,25.382,24.912,25.001,57244,0
2013-01-31,25.038,25.038,24.592,24.748,129717,0
2013-02-01,24.819,25.02,24.423,24.858,147293,0
2013-02-04,24.72,24.945,24.61,24.712,132015,0
2013-02-05,24.819,25.01,24.686,24.875,284982,0
2013-02-06,24.875,25.254,24.748,25.199,186776,0
2013-02-07,25.699,27.501,25.699,27.213,194376,0
2013-02-08,27.213,27.501,26.877,27.076,95536,0
2013-02-11,27.111,29.092,27.111,28.997,265746,0
2013-02-12,28.923,29.239,27.485,28.588,290396,0
2013-02-13,28.279,28.962,28.279,28.962,151999,0
2013-02-14,29.89,30.101,29.248,29.385,115789,0
2013-02-15,29.557,29.557,28.734,29.015,96865,0
2013-02-19,29.123,30.083,29.123,29.802,73201,0
2013-02-20,29.929,30.219,29.493,29.53,327779,0
2013-02-21,29.486,29.802,29.024,29.222,62074,0
2013-02-22,29.413,29.586,29.076,29.34,153496,0
2013-02-25,29.548,29.638,29.123,29.277,174648,0
2013-02-26,29.267,29.277,28.054,28.326,109257,0
2013-02-27,28.364,28.932,28.143,28.699,226016,0
2013-02-28,28.751,29.039,28.398,28.679,111372,0
2013-03-01,28.405,28.923,28.266,28.679,65581,0
2013-03-04,28.76,28.76,28.082,28.442,174621,0
2013-03-05,28.606,28.852,27.936,28.19,141417,0
2013-03-06,28.235,28.606,28.19,28.507,84127,0
2013-03-07,28.48,28.814,28.308,28.769,43371,0
2013-03-08,29.048,29.205,28.596,28.734,60546,0
2013-03-11,28.699,28.942,28.452,28.679,44992,0
2013-03-12,28.708,29.287,28.641,29.248,71426,0
2013-03-13,29.277,29.63,29.258,29.302,56523,0
2013-03-14,29.302,29.882,29.213,29.422,89201,0
2013-03-15,29.522,29.991,29.513,29.9,180503,0
2013-03-18,29.522,29.92,29.076,29.239,85637,0
2013-03-19,29.213,29.54,29.086,29.302,36585,0
2013-03-20,29.377,29.802,29.23,29.63,22896,0
2013-03-21,29.84,30.117,29.287,29.367,87419,0
2013-03-22,29.53,29.656,28.895,29.486,60735,0
2013-03-25,30.101,30.175,29.213,29.586,78616,0
2013-03-26,29.756,29.756,28.641,29.024,50700,0
2013-03-27,28.632,28.824,28.19,28.462,43337,0
2013-03-28,28.516,28.569,27.837,28.21,69623,0
2013-04-01,28.253,28.297,27.328,27.693,51656,0
2013-04-02,27.655,27.655,26.903,27.367,77597,0
2013-04-03,27.476,27.828,26.92,27.119,47086,0
2013-04-04,27.241,27.241,26.902,27.111,85071,0
2013-04-05,26.813,26.957,26.295,26.361,68350,0
2013-04-08,26.46,26.46,25.889,26.016,52514,0
2013-04-09,26.094,26.335,25.807,25.908,67752,0
2013-04-10,26.218,26.414,26.079,26.199,103853,0
2013-04-11,26.251,27.311,26.123,27.066,93670,0
2013-04-12,26.967,27.119,26.568,26.851,108905,0
2013-04-15,26.74,27.384,26.668,27.183,146804,0
2013-04-16,27.358,27.989,27.149,27.909,57432,0
2013-04-17,27.728,28.152,27.728,28.092,84676,0
2013-04-18,28.143,28.442,26.987,27.174,99279,0
2013-04-19,27.139,27.582,27.119,27.485,43485,0
2013-04-22,27.79,27.79,26.64,26.886,41932,0
2013-04-23,28.861,32.12,28.715,31.741,550891,0
2013-04-24,31.741,32.61,31.114,32.437,190406,0
2013-04-25,32.437,33.978,32.402,33.279,120696,0
2013-04-26,32.837,33.263,32.592,32.61,91522,0
2013-04-29,32.62,33.241,32.62,33.01,41382,0
2013-04-30,32.873,33.056,31.986,32.087,116607,0
2013-05-01,31.866,32.313,31.65,31.84,180661,0
2013-05-02,32.048,32.719,31.885,32.455,68765,0
2013-05-03,33.099,33.488,32.791,32.837,112656,0
2013-05-06,32.738,33.028,32.203,32.7,83405,0
2013-05-07,32.51,32.787,32.238,32.584,79226,0
2013-05-08,32.682,33.931,32.348,33.616,120555,0
2013-05-09,33.543,35.328,33.543,34.828,140824,0
2013-05-10,34.867,36.369,34.828,36.314,237111,0
2013-05-13,36.124,36.452,35.867,36.379,218144,0
2013-05-14,36.76,38.606,36.751,38.588,131818,0
2013-05-15,38.572,38.826,37.848,38.091,119754,0
2013-05-16,38.308,39.134,38.099,38.354,63626,0
2013-05-17,39.161,41.614,39.151,40.285,366921,0
2013-05-20,39.295,41.036,38.354,40.817,229917,0
2013-05-21,40.762,41.307,40.554,40.881,120384,0
2013-05-22,40.529,40.877,38.868,39.051,185669,0
2013-05-23,38.68,39.285,38.47,39.276,136327,0
2013-05-24,39.122,40.082,38.887,39.992,41661,0
2013-05-28,40.554,41.09,40.11,40.42,128165,0
2013-05-29,40.1,40.538,39.313,39.551,83526,0
2013-05-30,39.677,40.173,39.36,40.043,183897,0
2013-05-31,39.821,40.391,39.458,39.458,112459,0
2013-06-03,39.677,40.864,39.122,40.762,135041,0
2013-06-04,40.701,41.09,40.43,40.627,156212,0
2013-06-05,40.463,40.463,38.588,39.758,236099,0
2013-06-06,39.648,40.571,39.533,40.481,60245,0
2013-06-07,40.844,41.713,40.275,41.505,127504,0
2013-06-10,41.778,42.954,41.298,41.697,69009,0
2013-06-11,41.206,41.543,41.017,41.162,102496,0
2013-06-12,41.552,41.713,40.11,40.334,85876,0
2013-06-13,40.227,40.227,39.21,39.368,132070,0
2013-06-14,39.132,39.893,38.932,39.079,86333,0
2013-06-17,39.313,39.657,37.596,37.9,127120,0
2013-06-18,37.9,38.363,37.9,38.045,97235,0
2013-06-19,38.127,38.127,36.57,37.42,130313,0
2013-06-20,37.003,37.312,36.017,37.138,237898,0
2013-06-21,37.322,37.34,35.852,36.677,160478,0
2013-06-24,36.407,37.494,36.08,36.649,118082,0
2013-06-25,36.966,37.755,36.622,37.512,92051,0
2013-06-26,37.546,37.873,36.677,37.203,92334,0
2013-06-27,37.466,38.045,37.284,37.636,56906,0
2013-06-28,37.485,38.045,37.12,37.73,453206,0
2013-07-01,38.127,39.729,38.127,39.231,76689,0
2013-07-02,39.043,39.215,38.298,38.797,56776,0
2013-07-03,38.544,38.544,37.946,38.065,47908,0
2013-07-05,38.616,38.616,37.636,38.181,43878,0
2013-07-08,38.381,38.616,38.227,38.372,108952,0
2013-07-09,38.562,39.015,37.871,38.97,50146,0
2013-07-10,39.06,39.874,38.826,39.248,56858,0
2013-07-11,40.082,41.351,39.711,40.354,112898,0
2013-07-12,40.183,40.655,39.06,39.729,47269,0
2013-07-15,39.223,40.285,39.223,39.992,78842,0
2013-07-16,39.91,40.105,39.161,39.304,56664,0
2013-07-17,39.612,39.612,38.154,38.433,94481,0
2013-07-18,38.643,39.667,38.344,39.475,36383,0
2013-07-19,39.448,40.265,38.77,40.1,107385,0
2013-07-22,40.246,40.674,39.466,39.831,108166,0
2013-07-23,39.859,45.001,39.831,43.417,295655,0
2013-07-24,43.361,43.753,40.43,42.113,160258,0
2013-07-25,41.904,45.555,41.904,45.037,181740,0
2013-07-26,44.595,45.292,43.77,44.213,73646,0
2013-07-29,43.77,44.847,43.77,44.296,91299,0
2013-07-30,44.504,44.967,43.852,44.331,68955,0
2013-07-31,44.448,44.865,43.941,44.396,231052,0
2013-08-01,44.586,46.904,44.554,46.453,120042,0
2013-08-02,46.589,48.082,45.735,46.514,102116,0
2013-08-05,46.589,47.836,46.589,47.836,179877,0
2013-08-06,47.827,49.398,47.61,49.286,209408,0
2013-08-07,49.277,50.128,48.552,49.515,105469,0
2013-08-08,49.678,50.32,48.49,49.132,60928,0
2013-08-09,49.15,49.938,48.49,48.599,97612,0
2013-08-12,48.264,49.851,48.264,49.269,76683,0
2013-08-13,49.368,50.59,48.273,50.51,65040,0
2013-08-14,50.274,50.529,49.631,50.228,126298,0
2013-08-15,49.692,49.947,48.452,48.552,41685,0
2013-08-16,48.163,50.383,47.902,50.1,146887,0
2013-08-19,50.003,50.184,49.205,49.214,114270,0
2013-08-20,49.15,49.438,48.571,48.654,142416,0
2013-08-21,48.38,49.052,48.146,48.682,94280,0
2013-08-22,48.682,49.731,48.663,49.132,33397,0
2013-08-23,49.132,50.058,48.688,49.812,46281,0
2013-08-26,49.785,50.19,48.834,49.132,67313,0
2013-08-27,48.461,49.432,48.461,49.179,87239,0
2013-08-28,49.043,49.233,48.408,49.17,49992,0
2013-08-29,49.123,50.771,49.123,50.666,67961,0
2013-08-30,50.598,50.598,49.052,49.233,115138,0
2013-09-03,50.191,51.018,49.785,50.329,98637,0
2013-09-04,50.084,51.904,49.865,51.804,124597,0
2013-09-05,51.704,52.066,50.926,51.315,50240,0
2013-09-06,51.661,51.661,50.463,50.962,46890,0
2013-09-09,51.187,51.823,50.991,51.615,115184,0
2013-09-10,52.022,52.665,51.271,51.761,139306,0
2013-09-11,51.652,52.818,51.51,52.086,127129,0
2013-09-12,52.158,52.158,51.389,51.524,139064,0
2013-09-13,51.733,51.733,50.091,51.262,140900,0
2013-09-16,51.643,51.913,51.099,51.099,105961,0
2013-09-17,51.315,52.195,50.491,50.738,106791,0
2013-09-18,50.59,51.179,50.003,50.436,114889,0
2013-09-19,50.51,50.933,50.175,50.391,60051,0
2013-09-20,50.347,50.799,49.613,49.839,122668,0
2013-09-23,49.649,50.158,48.542,49.759,80166,0
2013-09-24,49.622,50.626,49.296,50.01,74626,0
2013-09-25,49.938,50.617,49.767,50.029,48203,0
2013-09-26,49.995,50.762,49.622,49.965,136669,0
2013-09-27,49.566,51.652,49.566,50.942,70942,0
2013-09-30,49.75,51.324,49.75,51.235,79320,0
2013-10-01,51.072,52.539,50.228,52.437,75031,0
2013-10-02,51.671,52.539,51.487,51.977,57849,0
2013-10-03,51.733,51.995,50.617,50.892,44709,0
2013-10-04,50.753,52.377,50.753,51.505,32675,0
2013-10-07,50.883,51.399,49.378,49.456,154552,0
2013-10-08,49.566,50.539,48.335,48.744,180936,0
2013-10-09,48.779,49.378,47.367,47.656,85557,0
2013-10-10,48.137,50.952,48.137,50.691,76428,0
2013-10-11,50.411,52.584,50.411,51.851,46018,0
2013-10-14,51.443,52.495,50.293,51.597,113786,0
2013-10-15,51.299,52.711,50.892,51.154,60702,0
2013-10-16,51.661,52.303,51.324,51.552,38834,0
2013-10-17,51.379,52.447,51.187,52.231,42280,0
2013-10-18,52.72,53.11,51.741,52.683,129933,0
2013-10-21,52.808,53.635,51.922,52.158,152236,0
2013-10-22,51.995,52.402,48.371,50.158,369603,0
2013-10-23,50.075,55.267,50.075,54.523,271020,0
2013-10-24,54.849,55.808,54.441,55.346,116247,0
2013-10-25,55.566,55.999,54.612,55.537,185574,0
2013-10-28,55.636,56.624,55.14,55.401,137994,0
2013-10-29,55.464,56.398,55.038,56.063,85666,0
2013-10-30,56.298,56.532,55.636,55.98,109844,0
2013-10-31,55.838,55.838,53.907,55.184,152973,0
2013-11-01,55.074,56.317,54.269,55.838,167357,0
2013-11-04,55.772,57.033,55.419,56.806,137212,0
2013-11-05,56.27,57.656,55.527,56.94,95273,0
2013-11-06,57.112,58.453,56.342,57.466,67119,0
2013-11-07,57.701,57.901,56.815,56.995,111059,0
2013-11-08,56.959,59.07,56.959,58.536,109953,0
2013-11-11,58.473,59.467,57.73,59.232,150695,0
2013-11-12,59.025,59.587,58.417,59.034,135123,0
2013-11-13,58.745,60.566,58.745,60.202,226678,0
2013-11-14,60.529,61.083,59.36,60.037,74737,0
2013-11-15,59.94,61.133,59.624,60.403,77389,0
2013-11-18,60.431,60.472,59.27,59.667,104432,0
2013-11-19,59.577,61.083,59.261,59.414,140940,0
2013-11-20,59.624,59.684,58.036,58.246,142631,0
2013-11-21,58.688,59.702,58.561,59.106,69880,0
2013-11-22,59.133,59.46,57.503,58.872,148042,0
2013-11-25,59.902,61.443,57.595,57.883,189218,0
2013-11-26,57.757,59.423,57.701,58.598,122538,0
2013-11-27,58.823,60.084,58.199,59.423,94498,0
2013-11-29,59.893,60.029,58.336,59.532,42953,0
2013-12-02,59.505,59.505,56.705,57.023,180164,0
2013-12-03,57.059,58.354,57.042,57.276,156763,0
2013-12-04,56.978,58.862,56.532,58.453,242426,0
2013-12-05,58.536,59.006,58.163,58.617,143071,0
2013-12-06,59.949,60.583,58.996,59.577,140310,0
2013-12-09,59.541,59.702,57.757,58.354,138985,0
2013-12-10,58.417,60.239,58.301,59.06,90966,0
2013-12-11,59.35,59.35,57.322,58.027,84894,0
2013-12-12,57.866,59.27,57.866,58.9,99249,0
2013-12-13,59.197,60.029,58.246,59.35,146938,0
2013-12-16,60.309,61.034,59.115,59.46,88093,0
2013-12-17,60.012,60.385,58.227,58.823,62484,0
2013-12-18,58.735,60.78,57.701,60.365,169786,0
2013-12-19,59.8,61.058,59.19,60.046,155937,0
2013-12-20,60.338,61.548,59.655,61.213,176105,0
2013-12-23,61.285,62.513,60.675,61.285,80494,0
2013-12-24,61.832,62.078,61.193,61.793,45685,0
2013-12-26,62.224,62.632,60.802,61.44,55567,0
2013-12-27,61.733,62.049,60.482,60.701,45792,0
2013-12-30,60.511,61.249,59.591,60.431,62156,0
2013-12-31,60.538,61.74,59.946,60.502,43816,0
2014-01-02,60.328,60.885,58.472,59.101,70631,0
2014-01-03,59.135,59.918,57.998,58.805,77279,0
2014-01-06,58.892,59.18,57.677,58.289,64679,0
2014-01-07,58.144,59.19,57.06,58.805,126069,0
2014-01-08,59.101,62.832,59.101,62.396,185370,0
2014-01-09,62.832,64.535,62.176,63.734,189104,0
2014-01-10,63.925,64.571,62.049,63.734,104433,0
2014-01-13,63.808,63.89,61.393,61.977,78628,0
2014-01-14,62.157,63.798,61.668,63.38,100371,0
2014-01-15,63.335,65.557,63.335,64.754,86753,0
2014-01-16,64.81,66.111,64.81,65.281,54807,0
2014-01-17,65.384,65.873,64.343,64.892,85655,0
2014-01-21,65.31,66.21,64.901,65.638,194041,0
2014-01-22,65.82,66.476,64.938,65.565,177130,0
2014-01-23,64.844,65.703,64.473,64.945,84557,0
2014-01-24,64.399,64.828,61.927,63.024,100847,0
2014-01-27,62.823,62.823,59.101,59.718,184600,0
2014-01-28,59.829,60.975,58.736,60.21,92110,0
2014-01-29,59.472,60.146,58.289,58.416,55567,0
2014-01-30,58.736,59.582,58.205,58.48,98394,0
2014-01-31,57.416,57.715,56.386,56.814,115781,0
2014-02-03,56.468,56.805,53.317,54.639,208931,0
2014-02-04,54.864,55.466,54.609,54.793,102293,0
2014-02-05,53.764,55.209,53.345,54.83,66225,0
2014-02-06,55.159,56.14,54.519,55.753,65598,0
2014-02-07,56.02,57.643,55.657,56.549,80355,0
2014-02-10,56.14,56.922,54.839,56.44,115792,0
2014-02-11,56.504,57.204,55.776,56.432,77396,0
2014-02-12,56.713,59.985,56.559,59.908,92814,0
2014-02-13,59.501,61.557,58.736,60.675,68117,0
2014-02-14,60.682,61.193,59.519,60.385,74940,0
2014-02-18,60.155,60.155,53.995,56.367,384038,0
2014-02-19,58.254,58.637,55.984,56.641,124264,0
2014-02-20,56.259,59.555,56.259,59.18,139238,0
2014-02-21,59.481,60.516,59.364,59.829,113640,0
2014-02-24,60.139,60.92,58.815,59.874,107327,0
2014-02-25,59.109,61.869,59.109,61.222,94238,0
2014-02-26,61.658,61.658,60.431,61.24,93556,0
2014-02-27,60.911,61.402,60.463,61.268,42358,0
2014-02-28,61.156,61.284,59.555,60.538,93609,0
2014-03-03,60.027,61.103,59.555,60.338,149031,0
2014-03-04,60.593,62.832,60.299,60.639,151755,0
2014-03-05,60.666,60.666,59.536,59.837,40270,0
2014-03-06,60.229,60.656,59.246,59.718,65687,0
2014-03-07,59.591,60.876,59.435,60.102,106915,0
2014-03-10,60.21,60.21,58.736,59.582,52250,0
2014-03-11,59.845,60.21,57.214,57.505,78424,0
2014-03-12,57.006,57.762,56.15,57.407,41724,0
2014-03-13,57.66,58.177,54.802,55.392,74232,0
2014-03-14,55.512,55.512,52.242,54.657,89034,0
2014-03-17,55.191,57.268,55.191,56.842,62745,0
2014-03-18,57.068,59.063,56.631,56.905,51679,0
2014-03-19,56.842,56.996,55.831,55.855,67486,0
2014-03-20,55.794,55.993,55.439,55.694,37997,0
2014-03-21,55.748,55.993,54.647,54.946,115032,0
2014-03-24,55.16,55.358,53.186,54.984,104173,0
2014-03-25,55.395,56.355,54.664,54.891,110496,0
2014-03-26,55.533,55.871,54.443,55.201,91819,0
2014-03-27,55.395,55.395,54.235,54.681,66098,0
2014-03-28,54.891,56.596,54.891,55.341,61945,0
2014-03-31,55.881,58.071,55.193,57.841,81765,0
2014-04-01,56.962,59.28,56.962,58.702,104083,0
2014-04-02,58.564,58.564,55.689,56.769,62867,0
2014-04-03,57.054,59.187,56.16,56.907,112052,0
2014-04-04,57.174,57.933,53.177,54.235,118951,0
2014-04-07,54.169,54.169,51.092,51.852,119510,0
2014-04-08,51.906,54.361,51.741,53.553,79047,0
2014-04-09,53.93,54.004,52.262,53.775,46009,0
2014-04-10,53.867,54.205,51.694,51.761,98339,0
2014-04-11,51.97,52.1,51.215,51.467,52024,0
2014-04-14,51.961,52.465,50.668,51.21,57162,0
2014-04-15,51.713,51.732,49.598,51.43,33966,0
2014-04-16,51.989,52.21,51.009,51.897,25409,0
2014-04-17,51.888,53.215,51.493,52.555,50071,0
2014-04-21,52.548,54.048,51.741,52.978,58157,0
2014-04-22,53.279,55.799,51.769,53.994,47801,0
2014-04-23,54.058,54.097,53.041,53.388,42669,0
2014-04-24,54.041,54.14,51.932,52.594,32075,0
2014-04-25,52.519,53.097,50.632,51.035,43236,0
2014-04-28,52.785,54.169,50.065,50.211,111869,0
2014-04-29,51.484,53.345,49.598,52.418,83870,0
2014-04-30,51.761,53.718,51.018,53.454,77716,0
2014-05-01,53.354,54.189,51.394,52.4,81630,0
2014-05-02,53.785,56.356,52.357,56.074,130248,0
2014-05-05,55.478,55.938,53.839,55.193,68508,0
2014-05-06,54.773,54.955,51.294,53.041,56192,0
2014-05-07,53.307,53.307,51.761,52.997,68826,0
2014-05-08,52.703,53.473,51.384,51.741,53644,0
2014-05-09,51.54,53.225,50.467,52.035,73969,0
2014-05-12,52.134,55.497,52.017,55.259,73681,0
2014-05-13,55.239,56.257,52.95,52.95,62371,0
2014-05-14,52.904,52.904,50.613,51.127,87217,0
2014-05-15,50.613,51.761,50.431,51.484,71655,0
2014-05-16,54.169,55.837,53.647,55.817,106676,0
2014-05-19,55.459,56.356,54.622,55.201,92303,0
2014-05-20,54.901,55.588,53.728,54.811,74415,0
2014-05-21,55.003,55.341,53.38,54.534,40959,0
2014-05-22,54.361,55.03,52.62,53.363,74178,0
2014-05-23,53.491,53.746,52.4,53.354,37279,0
2014-05-27,54.032,54.032,52.914,53.592,41086,0
2014-05-28,52.684,53.388,50.948,51.869,98432,0
2014-05-29,51.814,52.374,51.2,52.025,63593,0
2014-05-30,52.262,52.868,51.21,52.426,155723,0
2014-06-02,52.426,53.215,51.001,51.814,83961,0
2014-06-03,51.713,51.795,50.1,50.68,68833,0
2014-06-04,50.168,50.519,49.467,50.119,56286,0
2014-06-05,50.404,52.017,49.973,51.604,50405,0
2014-06-06,51.888,51.961,50.248,51.403,55461,0
2014-06-09,51.541,52.754,51.531,52.305,27858,0
2014-06-10,51.935,52.536,51.154,52.481,21155,0
2014-06-11,52.012,52.398,51.154,51.559,45776,0
2014-06-12,51.364,52.065,51.117,51.679,37157,0
2014-06-13,51.927,52.73,51.293,51.872,29154,0
2014-06-16,51.199,52.998,51.199,52.168,47927,0
2014-06-17,51.965,52.258,51.061,51.78,66783,0
2014-06-18,51.965,52.324,50.702,51.789,50879,0
2014-06-19,51.567,51.864,49.77,50.693,62484,0
2014-06-20,50.988,51.614,50.693,51.18,110120,0
2014-06-23,51.633,52.039,50.194,50.509,78265,0
2014-06-24,50.277,51.09,49.431,49.605,57717,0
2014-06-25,49.464,50.858,48.748,50.693,73141,0
2014-06-26,50.878,51.042,50.693,50.775,92764,0
2014-06-27,50.333,51.025,50.051,50.748,155566,0
2014-06-30,50.562,50.72,49.983,50.13,70418,0
2014-07-01,50.24,52.334,50.24,51.817,52062,0
2014-07-02,51.855,52.13,50.812,51.209,34069,0
2014-07-03,51.567,52.785,51.541,51.965,30830,0
2014-07-07,51.614,51.614,50.277,50.416,51771,0
2014-07-08,50.361,50.74,49.66,50.443,78049,0
2014-07-09,50.72,52.024,50.333,51.494,64800,0
2014-07-10,50.599,51.346,49.862,50.433,60286,0
2014-07-11,50.25,51.882,50.047,51.551,105989,0
2014-07-14,52.168,52.334,51.338,51.576,108731,0
2014-07-15,51.293,52.628,51.293,52.094,82436,0
2014-07-16,52.398,52.398,51.346,51.652,101778,0
2014-07-17,51.328,52.998,51.154,52.241,92561,0
2014-07-18,52.075,53.082,52.065,52.821,65315,0
2014-07-21,52.767,53.116,52.536,52.767,73095,0
2014-07-22,52.868,53.698,52.362,53.698,62176,0
2014-07-23,53.652,54.823,53.31,54.711,107841,0
2014-07-24,54.895,55.182,53.798,54.563,117636,0
2014-07-25,53.945,54.444,52.693,52.849,66147,0
2014-07-28,52.665,52.923,51.899,52.683,50564,0
2014-07-29,53.514,59.928,53.514,59.808,187924,0
2014-07-30,60.148,60.148,59.107,59.782,105404,0
2014-07-31,58.941,59.946,58.802,58.949,70759,0
2014-08-01,58.988,59.827,58.581,59.633,109023,0
2014-08-04,59.754,59.853,58.103,59.633,104226,0
2014-08-05,59.329,61.107,58.351,60.399,79576,0
2014-08-06,59.735,60.776,59.578,60.224,69444,0
2014-08-07,60.205,60.831,60.205,60.665,88563,0
2014-08-08,60.628,61.807,60.628,61.392,85064,0
2014-08-11,61.68,63.08,61.18,61.753,48795,0
2014-08-12,61.311,62.016,61.2,61.587,59280,0
2014-08-13,61.605,62.057,61.597,61.891,42875,0
2014-08-14,61.778,62.481,61.382,61.468,51619,0
2014-08-15,62.113,62.546,61.162,61.984,102897,0
2014-08-18,62.398,63.42,62.398,62.877,45752,0
2014-08-19,62.98,63.29,62.575,62.813,34370,0
2014-08-20,62.277,62.785,61.387,61.965,50169,0
2014-08-21,62.047,62.047,60.759,61.487,42210,0
2014-08-22,61.227,61.671,60.793,61.143,35050,0
2014-08-25,61.431,61.468,60.214,60.555,46298,0
2014-08-26,60.527,61.162,60.527,60.859,40574,0
2014-08-27,60.897,61.459,59.66,60.056,89351,0
2014-08-28,59.799,59.836,59.366,59.495,26371,0
2014-08-29,59.558,60.196,59.439,60.011,22747,0
2014-09-02,60.314,60.592,59.686,60.011,40165,0
2014-09-03,60.417,60.647,58.712,59.107,38458,0
2014-09-04,59.669,59.946,58.442,58.759,34896,0
2014-09-05,58.529,59.061,58.242,58.351,29610,0
2014-09-08,58.482,58.723,57.907,58.416,37476,0
2014-09-09,58.399,58.674,57.417,58.054,43045,0
2014-09-10,58.241,60.482,58.241,60.122,73391,0
2014-09-11,59.89,60.836,59.777,60.447,32906,0
2014-09-12,60.686,61.253,59.899,60.438,46784,0
2014-09-15,60.279,60.577,59.835,59.862,33594,0
2014-09-16,59.529,60.595,59.271,60.168,48627,0
2014-09-17,60.363,60.771,58.287,58.936,58555,0
2014-09-18,58.992,59.103,57.664,58.287,40210,0
2014-09-19,58.261,58.261,56.147,56.286,103138,0
2014-09-22,56.007,56.524,55.896,56.137,34243,0
2014-09-23,55.896,56.553,55.896,56.267,60047,0
2014-09-24,56.332,57.138,56.173,56.767,27762,0
2014-09-25,57.692,57.692,55.702,56.452,61764,0
2014-09-26,56.091,57.018,55.96,56.767,34710,0
2014-09-29,55.997,56.924,55.733,56.657,31476,0
2014-09-30,57.063,58.342,56.471,58.017,108796,0
2014-10-01,57.869,58.901,57.018,57.166,98967,0
2014-10-02,56.638,58.084,55.987,57.305,48749,0
2014-10-03,57.861,58.38,57.193,57.378,28422,0
2014-10-06,57.323,57.35,55.776,55.84,29114,0
2014-10-07,55.563,56.152,54.876,55.524,54646,0
2014-10-08,55.563,58.221,55.563,57.331,48360,0
2014-10-09,57.099,57.75,56.072,56.619,43200,0
2014-10-10,56.304,57.49,56.304,56.665,43573,0
2014-10-13,56.534,57.64,56.201,56.442,64867,0
2014-10-14,57.099,57.378,56.415,56.553,90302,0
2014-10-15,56.024,60.306,56.024,59.88,80570,0
2014-10-16,59.492,62.987,59.231,62.152,97203,0
2014-10-17,63.032,63.032,59.684,61.661,105534,0
2014-10-20,61.577,62.374,60.714,61.846,45659,0
2014-10-21,62.411,62.411,60.27,61.429,39029,0
2014-10-22,61.38,61.4,60.094,60.539,30455,0
2014-10-23,61.169,62.328,60.673,61.39,37788,0
2014-10-24,61.039,62.512,60.473,61.557,47576,0
2014-10-27,61.438,61.901,60.669,61.892,52704,0
2014-10-28,62.029,65.098,61.892,64.813,86923,0
2014-10-29,65.063,67.694,64.877,66.962,88167,0
2014-10-30,67.128,67.128,65.284,65.924,76282,0
2014-10-31,66.471,66.824,65.499,65.563,192441,0
2014-11-03,65.563,66.296,64.46,64.727,121670,0
2014-11-04,64.218,65.192,63.755,64.523,91314,0
2014-11-05,64.745,65.205,62.949,64.403,73296,0
2014-11-06,64.617,64.719,63.115,64.376,89372,0
2014-11-07,64.145,65.054,63.135,64.552,80790,0
2014-11-10,64.755,64.755,63.21,64.106,62284,0
2014-11-11,63.94,64.006,63.18,63.56,96259,0
2014-11-12,63.653,65.395,62.968,64.977,72389,0
2014-11-13,65.164,65.284,63.339,63.885,49322,0
2014-11-14,64.097,65.322,63.403,65.063,71453,0
2014-11-17,65.063,65.219,62.996,63.42,85900,0
2014-11-18,63.653,64.423,63.28,63.755,46757,0
2014-11-19,63.709,64.319,62.169,63.439,40702,0
2014-11-20,63.253,64.839,63.253,64.506,40546,0
2014-11-21,65.322,66.64,64.857,64.987,103094,0
2014-11-24,65.563,66.219,64.735,65.739,58922,0
2014-11-25,65.608,65.608,64.319,64.774,42214,0
2014-11-26,64.977,65.659,64.276,64.423,97189,0
2014-11-28,63.912,65.849,63.049,63.19,35765,0
2014-12-01,63.487,65.313,63.22,63.579,63110,0
2014-12-02,63.598,66.563,63.598,66.247,114312,0
2014-12-03,66.396,67.184,65.803,66.202,72549,0
2014-12-04,65.99,66.73,64.877,65.117,72665,0
2014-12-05,65.117,67.027,65.107,65.628,62267,0
2014-12-08,65.284,66.237,63.727,64.145,95914,0
2014-12-09,63.727,66.08,62.939,65.858,159711,0
2014-12-10,65.767,66.526,62.679,63.411,90796,0
2014-12-11,63.56,66.071,62.669,63.32,71480,0
2014-12-12,62.661,66.044,62.661,64.46,55321,0
2014-12-15,64.46,64.924,63.987,64.655,58198,0
2014-12-16,64.267,65.812,63.43,65.034,53711,0
2014-12-17,65.044,67.897,65.044,67.73,69971,0
2014-12-18,68.351,70.678,68.176,70.011,204243,0
2014-12-19,69.817,70.14,68.444,68.908,248693,0
2014-12-22,69.234,70.07,67.465,69.813,54989,0
2014-12-23,70.007,70.604,69.096,69.839,38927,0
2014-12-24,69.857,69.857,69.115,69.486,22781,0
2014-12-26,69.923,70.673,69.588,70.09,65397,0
2014-12-29,69.849,72.516,69.849,71.322,45448,0
2014-12-30,71.002,71.767,70.456,70.984,41842,0
2014-12-31,71.099,72.057,70.65,71.684,118787,0
2015-01-02,71.936,71.936,68.069,69.411,67109,0
2015-01-05,68.927,69.579,66.431,67.528,68249,0
2015-01-06,67.502,67.502,64.529,65.722,97969,0
2015-01-07,66.413,66.653,64.957,66.609,61200,0
2015-01-08,66.496,67.958,64.791,66.55,114889,0
2015-01-09,66.653,66.653,62.937,63.179,140091,0
2015-01-12,63.571,64.352,62.816,64.074,112955,0
2015-01-13,64.624,66.346,63.59,64.865,136047,0
2015-01-14,64.372,65.788,63.991,65.433,95393,0
2015-01-15,65.442,65.481,63.371,63.599,81326,0
2015-01-16,63.31,65.788,63.31,64.976,100614,0
2015-01-20,65.173,65.59,63.421,64.503,101865,0
2015-01-21,64.184,65.219,63.971,64.529,64304,0
2015-01-22,64.838,65.376,63.682,64.941,125606,0
2015-01-23,65.219,65.378,64.814,65.127,51526,0
2015-01-26,64.948,65.304,64.484,65.127,92826,0
2015-01-27,64.503,65.341,64.046,64.242,55282,0
2015-01-28,64.252,64.524,62.508,63.915,94125,0
2015-01-29,64.262,64.855,63.888,64.223,67213,0
2015-01-30,63.879,64.791,62.527,63.33,88650,0
2015-02-02,63.253,65.15,62.557,65.089,73266,0
2015-02-03,65.341,66.532,64.726,66.223,112830,0
2015-02-04,65.834,68.852,65.767,68.778,114757,0
2015-02-05,67.828,68.842,66.448,67.866,112670,0
2015-02-06,67.575,67.575,62.071,64.001,234908,0
2015-02-09,63.757,63.757,60.534,61.157,157237,0
2015-02-10,61.067,61.216,59.252,59.79,185994,0
2015-02-11,59.623,63.719,59.341,61.969,196568,0
2015-02-12,65.2,67.502,61.624,62.032,208460,0
2015-02-13,62.424,62.508,59.604,60.777,182911,0
2015-02-17,60.794,61.578,59.472,60.468,85373,0
2015-02-18,60.367,61.53,60.367,61.009,49088,0
2015-02-19,61.252,61.913,60.88,60.915,64025,0
2015-02-20,61.094,61.429,60.03,60.889,43160,0
2015-02-23,60.889,60.944,59.604,60.682,52767,0
2015-02-24,60.73,62.052,60.701,60.833,44564,0
2015-02-25,60.88,61.89,60.506,60.981,44081,0
2015-02-26,60.906,61.652,59.977,61.186,55497,0
2015-02-27,60.804,61.4,60.107,60.377,52809,0
2015-03-02,60.468,62.172,60.256,61.167,73328,0
2015-03-03,60.906,61.578,59.929,60.833,96197,0
2015-03-04,60.413,61.372,59.773,60.915,54324,0
2015-03-05,61.138,61.372,60.32,61.103,62697,0
2015-03-06,60.647,61.477,59.658,60.31,92115,0
2015-03-09,60.236,62.042,60.236,61.587,69355,0
2015-03-10,61.249,61.772,60.47,61.557,71520,0
2015-03-11,61.36,61.52,60.753,61.172,82835,0
2015-03-12,61.642,62.382,61.081,61.83,91588,0
2015-03-13,62.11,62.419,60.583,61.455,109842,0
2015-03-16,61.904,63.001,61.492,62.419,115285,0
2015-03-17,62.129,62.391,61.772,62.129,81021,0
2015-03-18,62.063,62.599,61.502,62.016,92121,0
2015-03-19,61.772,62.165,61.502,61.83,149765,0
2015-03-20,61.83,62.522,61.595,62.156,178694,0
2015-03-23,61.914,62.297,61.595,61.754,110483,0
2015-03-24,61.781,64.143,61.436,64.003,65648,0
2015-03-25,64.003,64.003,61.661,61.895,114859,0
2015-03-26,61.475,62.11,61.005,61.604,64795,0
2015-03-27,61.388,62.849,60.743,62.589,60204,0
2015-03-30,62.721,63.299,61.97,62.243,59991,0
2015-03-31,61.708,62.045,60.368,60.778,276415,0
2015-04-01,60.778,61.996,60.228,61.511,85184,0
2015-04-02,61.661,62.953,61.661,62.691,57001,0
2015-04-06,61.811,62.466,60.734,60.929,80381,0
2015-04-07,61.071,62.277,60.546,61.099,70143,0
2015-04-08,61.407,62.165,61.015,61.941,51879,0
2015-04-09,61.84,62.073,60.48,61.866,54264,0
2015-04-10,61.351,62.139,61.351,61.557,26152,0
2015-04-13,61.988,62.447,61.436,62.129,100021,0
2015-04-14,62.287,62.671,61.699,62.437,135461,0
2015-04-15,62.466,63.836,62.409,63.065,123850,0
2015-04-16,63.093,63.59,61.671,62.457,97257,0
2015-04-17,61.84,61.914,60.566,61.286,73227,0
2015-04-20,61.622,63.299,60.911,62.729,111386,0
2015-04-21,63.272,63.768,62.016,62.651,124580,0
2015-04-22,62.457,64.218,61.961,63.395,102702,0
2015-04-23,63.395,64.573,62.447,63.59,135566,0
2015-04-24,63.59,63.609,62.184,62.437,118322,0
2015-04-27,62.447,63.29,59.337,59.76,199081,0
2015-04-28,55.42,55.964,53.417,53.426,242199,0
2015-04-29,54.494,55.703,50.888,51.318,234309,0
2015-04-30,51.468,51.525,50.036,50.615,243700,0
2015-05-01,50.586,51.066,49.865,50.089,149337,0
2015-05-04,50.259,51.374,49.182,49.895,153394,0
2015-05-05,49.846,50.118,48.574,49.471,182962,0
2015-05-06,49.379,49.745,48.246,48.592,150919,0
2015-05-07,48.723,49.249,47.918,48.836,144921,0
2015-05-08,48.864,48.947,47.29,48.292,254267,0
2015-05-11,48.15,50.176,48.114,49.49,177624,0
2015-05-12,49.419,49.419,47.928,47.983,93844,0
2015-05-13,48.264,49.65,48.012,49.201,131223,0
2015-05-14,49.613,50.447,48.836,50.128,127563,0
2015-05-15,49.959,50.373,49.66,50.335,149699,0
2015-05-18,50.335,50.499,47.963,48.967,267301,0
2015-05-19,49.22,49.829,48.564,49.321,201473,0
2015-05-20,49.428,49.875,48.929,49.341,97993,0
2015-05-21,49.65,49.763,49.136,49.49,95431,0
2015-05-22,49.613,50.382,49.089,50.24,92443,0
2015-05-26,49.932,49.959,48.957,49.576,106477,0
2015-05-27,49.595,50.364,49.286,50.056,102795,0
2015-05-28,49.763,50.634,49.68,50.148,84195,0
2015-05-29,50.382,50.634,49.558,49.905,140050,0
2015-06-01,50.394,50.951,49.818,50.319,92172,0
2015-06-02,49.932,51.139,49.932,50.29,81856,0
2015-06-03,50.582,51.111,50.09,50.376,81518,0
2015-06-04,50.215,51.866,50.047,50.951,560339,0
2015-06-05,51.101,52.449,50.885,52.377,243174,0
2015-06-08,52.11,52.119,50.751,51.328,195366,0
2015-06-09,51.452,51.903,50.847,51.649,185247,0
2015-06-10,51.923,52.857,51.771,52.734,189451,0
2015-06-11,52.941,53.808,52.403,53.799,165964,0
2015-06-12,54.073,54.66,53.262,53.913,142681,0
2015-06-15,53.601,54.159,52.734,54.073,188158,0
2015-06-16,53.827,54.451,53.508,54.441,96039,0
2015-06-17,54.591,54.752,53.186,53.376,155509,0
2015-06-18,53.572,53.572,51.771,53.15,614084,0
2015-06-19,53.31,54.149,53.186,53.753,185082,0
2015-06-22,54.092,54.253,53.45,53.582,103885,0
2015-06-23,53.713,53.817,53.026,53.394,183832,0
2015-06-24,53.394,53.65,52.893,52.923,74522,0
2015-06-25,52.951,53.072,52.206,52.715,71023,0
2015-06-26,52.724,52.857,51.95,52.449,185826,0
2015-06-29,52.178,52.658,50.328,50.413,103885,0
2015-06-30,50.62,50.885,49.932,50.629,131303,0
2015-07-01,50.951,51.573,50.46,50.96,133778,0
2015-07-02,51.074,51.442,49.828,50.46,130916,0
2015-07-06,49.998,51.12,49.998,50.376,81836,0
2015-07-07,50.431,50.431,49.12,49.706,109503,0
2015-07-08,49.196,50.09,48.866,49.753,168864,0
2015-07-09,50.205,50.855,49.81,50.639,94025,0
2015-07-10,50.669,51.592,50.669,51.272,69539,0
2015-07-13,51.734,51.866,50.376,50.537,114166,0
2015-07-14,50.669,51.262,50.007,50.819,152691,0
2015-07-15,50.951,51.753,50.582,51.404,102530,0
2015-07-16,51.79,52.251,51.592,51.705,70706,0
2015-07-17,51.78,52.139,50.988,51.082,82577,0
2015-07-20,51.187,51.527,50.252,51.479,108018,0
2015-07-21,51.346,52.215,50.582,50.855,85439,0
2015-07-22,50.819,52.251,50.659,52.119,120422,0
2015-07-23,51.97,52.31,50.376,51.036,134308,0
2015-07-24,50.96,51.007,49.932,49.968,103779,0
2015-07-27,49.968,51.139,49.11,49.885,162397,0
2015-07-28,49.593,49.593,46.762,47.404,412462,0
2015-07-29,47.084,48.403,47.084,47.638,159749,0
2015-07-30,47.638,49.017,47.619,48.216,207768,0
2015-07-31,48.479,49.215,48.29,48.592,103566,0
2015-08-03,48.479,48.574,47.328,47.772,117372,0
2015-08-04,47.876,48.329,47.638,47.799,75582,0
2015-08-05,48.167,48.394,47.516,47.923,119997,0
2015-08-06,48.148,48.148,47.626,47.744,100988,0
2015-08-07,47.526,48.167,47.433,48.064,132717,0
2015-08-10,48.234,49.196,47.886,49.027,200560,0
2015-08-11,48.678,48.866,47.998,48.403,146738,0
2015-08-12,48.112,49.224,47.969,49.196,128099,0
2015-08-13,49.215,49.556,47.113,47.234,198969,0
2015-08-14,47.074,47.338,46.434,47.103,101872,0
2015-08-17,46.933,47.367,46.667,46.857,79715,0
2015-08-18,46.848,47.055,46.272,46.478,86604,0
2015-08-19,46.129,46.64,45.648,45.988,145756,0
2015-08-20,45.611,46.66,45.195,46.11,122011,0
2015-08-21,45.414,46.667,44.725,45.818,112576,0
2015-08-24,44.877,46.076,43.965,45.01,121884,0
2015-08-25,46.256,46.522,44.25,44.82,197454,0
2015-08-26,45.639,45.639,44.326,45.43,116768,0
2015-08-27,45.619,46.657,44.887,45.657,214076,0
2015-08-28,45.553,47.217,45.515,46.77,166946,0
2015-08-31,46.741,47.53,46.122,46.341,188828,0
2015-09-01,45.657,46.589,45.116,45.391,172523,0
2015-09-02,45.791,46.399,45.209,45.989,81737,0
2015-09-03,46.057,46.057,44.867,45.895,131180,0
2015-09-04,45.582,46.855,45.582,46.304,80475,0
2015-09-08,46.817,47.53,46.304,47.378,143698,0
2015-09-09,47.663,47.976,46.932,47.52,191142,0
2015-09-10,47.502,48.147,47.074,47.53,107264,0
2015-09-11,47.264,47.502,46.902,47.197,119398,0
2015-09-14,47.482,47.53,46.789,47.026,127604,0
2015-09-15,47.113,47.588,46.997,47.416,119504,0
2015-09-16,47.388,47.768,47.045,47.482,92257,0
2015-09-17,47.482,48.176,47.149,47.624,119141,0
2015-09-18,47.814,48.215,47.349,48.111,191250,0
2015-09-21,48.461,49.375,48.166,48.945,107091,0
2015-09-22,48.604,49.414,48.385,48.955,126130,0
2015-09-23,49.042,49.099,47.939,48.689,103731,0
2015-09-24,48.519,49.203,48.176,48.566,86279,0
2015-09-25,48.861,49.279,48.3,49.07,80475,0
2015-09-28,48.832,49.252,48.49,48.757,80281,0
2015-09-29,48.918,48.918,48.062,48.519,163581,0
2015-09-30,48.767,48.767,47.006,47.074,155376,0
2015-10-01,47.035,47.32,45.525,46.618,120767,0
2015-10-02,46.341,47.502,46.209,47.284,108668,0
2015-10-05,47.54,49.165,47.54,48.566,150269,0
2015-10-06,48.385,49.023,47.948,48.195,130550,0
2015-10-07,48.51,50.155,48.51,50.021,104305,0
2015-10-08,49.972,50.724,49.127,50.325,114243,0
2015-10-09,50.239,50.81,49.697,50.354,69430,0
2015-10-12,50.506,50.751,49.992,50.315,107740,0
2015-10-13,50.191,51.341,49.574,49.631,63538,0
2015-10-14,49.574,49.935,48.395,48.767,110247,0
2015-10-15,48.861,49.935,48.613,49.858,77532,0
2015-10-16,50.059,50.077,49.325,49.849,118556,0
2015-10-19,49.697,51.033,49.679,50.467,103937,0
2015-10-20,50.467,54.033,50.277,53.329,231012,0
2015-10-21,53.643,53.643,50.391,50.697,99832,0
2015-10-22,50.734,51.246,48.994,49.556,122133,0
2015-10-23,50.068,51.132,49.679,50.145,86787,0
2015-10-26,50.182,50.678,48.385,48.918,161687,0
2015-10-27,48.955,48.955,41.427,43.263,679043,0
2015-10-28,43.376,43.69,41.437,42.034,310120,0
2015-10-29,41.96,43.672,41.474,42.606,158216,0
2015-10-30,42.587,43.662,42.406,42.92,187986,0
2015-11-02,43.156,43.423,42.759,42.93,120306,0
2015-11-03,42.93,43.755,42.834,42.91,101936,0
2015-11-04,42.91,45.111,42.691,42.93,68315,0
2015-11-05,42.834,43.443,42.17,43.204,50601,0
2015-11-06,43.043,44.033,42.673,44.023,68062,0
2015-11-09,44.023,44.193,42.492,42.834,74497,0
2015-11-10,42.797,43.346,42.52,43.176,70797,0
2015-11-11,43.176,43.88,42.986,42.986,73006,0
2015-11-12,42.966,43.327,41.863,42.102,77740,0
2015-11-13,41.902,43.423,41.616,41.818,82265,0
2015-11-16,41.818,43.111,41.465,42.986,80895,0
2015-11-17,42.949,43.736,42.198,42.51,89733,0
2015-11-18,42.843,43.566,42.359,43.376,86998,0
2015-11-19,43.31,44.374,42.559,44.221,171154,0
2015-11-20,44.489,45.363,43.433,44.354,119610,0
2015-11-23,44.489,45.485,44.231,44.374,100779,0
2015-11-24,44.098,45.791,43.785,44.564,82895,0
2015-11-25,44.64,45.619,44.108,45.382,91838,0
2015-11-27,45.297,45.828,45.059,45.278,38187,0
2015-11-30,45.382,46.295,45.116,45.629,132863,0
2015-12-01,46.076,46.218,44.907,45.857,97219,0
2015-12-02,45.904,46.132,45.59,45.791,74306,0
2015-12-03,45.791,46.569,45.068,45.391,67152,0
2015-12-04,45.411,45.677,44.622,44.937,67957,0
2015-12-07,44.736,45.229,43.662,44.174,145593,0
2015-12-08,43.736,44.28,43.29,43.528,64658,0
2015-12-09,43.5,44.384,42.986,43.537,75320,0
2015-12-10,43.947,48.358,43.633,47.759,154113,0
2015-12-11,47.759,47.759,46.161,46.673,183885,0
2015-12-14,46.883,47.436,45.828,46.009,172084,0
2015-12-15,46.171,46.483,45.6,45.952,97834,0
2015-12-16,45.989,46.692,45.818,46.276,51441,0
2015-12-17,46.419,46.637,45.515,45.761,68903,0
2015-12-18,45.476,45.476,42.986,44.117,280875,0
2015-12-21,44.271,44.894,43.859,44.452,73957,0
2015-12-22,44.405,45.939,44.032,45.468,87938,0
2015-12-23,45.632,46.409,43.524,45.671,66037,0
2015-12-24,45.862,46.208,45.018,45.622,28510,0
2015-12-28,45.412,46.11,45.258,45.584,116551,0
2015-12-29,45.661,46.265,45.268,45.939,96825,0
2015-12-30,46.045,46.399,44.874,45.163,87848,0
2015-12-31,45.075,45.075,44.242,44.242,26453,0
2016-01-04,43.897,43.897,42.316,43.265,91118,0
2016-01-05,43.34,43.34,41.221,41.912,75962,0
2016-01-06,41.251,41.899,39.976,40.533,177697,0
2016-01-07,39.88,40.771,38.49,38.94,189051,0
2016-01-08,38.73,39.688,37.445,39.592,201596,0
2016-01-11,40.005,40.206,38.595,39.285,168042,0
2016-01-12,39.823,39.947,38.878,39.833,102666,0
2016-01-13,39.947,40.397,38.183,38.979,70228,0
2016-01-14,39.084,40.916,38.999,40.293,68114,0
2016-01-15,39.353,40.667,39.171,40.598,68865,0
2016-01-19,40.868,40.868,39.171,39.804,124340,0
2016-01-20,39.295,40.954,38.404,40.657,118997,0
2016-01-21,40.484,41.26,40.015,40.523,95103,0
2016-01-22,41.097,41.644,40.991,41.539,41049,0
2016-01-25,41.413,41.567,40.637,40.687,47936,0
2016-01-26,40.935,42.191,40.503,41.855,54735,0
2016-01-27,41.818,42.055,40.081,40.129,60904,0
2016-01-28,40.323,40.982,39.918,40.274,47223,0
2016-01-29,40.274,42.228,40.274,42.094,76077,0
2016-02-01,41.961,42.373,41.319,41.818,70838,0
2016-02-02,41.28,41.863,40.8,41.011,39725,0
2016-02-03,41.855,44.934,41.855,44.492,151155,0
2016-02-04,44.539,45.459,42.939,43.532,78862,0
2016-02-05,43.168,44.415,42.555,43.359,138001,0
2016-02-08,43.389,45.566,43.034,44.904,106951,0
2016-02-09,44.854,44.854,43.148,43.158,47579,0
2016-02-10,43.408,43.561,42.757,43.024,48706,0
2016-02-11,42.42,43.659,40.358,41.693,111339,0
2016-02-12,42.286,42.618,39.516,40.331,135071,0
2016-02-16,40.707,43.08,39.551,42.42,100543,0
2016-02-17,42.717,42.966,41.596,41.828,111396,0
2016-02-18,41.981,42.411,41.462,42.019,86880,0
2016-02-19,41.999,44.017,41.999,43.226,97815,0
2016-02-22,43.369,44.212,42.949,43.579,70483,0
2016-02-23,43.532,44.222,43.206,43.437,52350,0
2016-02-24,42.89,43.704,42.483,43.513,64626,0
2016-02-25,43.782,44.482,42.939,43.915,54761,0
2016-02-26,44.127,44.809,43.619,43.839,76376,0
2016-02-29,43.954,44.625,43.733,44.328,81300,0
2016-03-01,44.76,45.229,44.212,45.199,125148,0
2016-03-02,45.037,45.92,44.924,45.728,104237,0
2016-03-03,45.709,46.849,45.709,46.802,62864,0
2016-03-04,46.812,47.272,46.331,46.695,66557,0
2016-03-07,46.523,48.672,46.523,48.623,106024,0
2016-03-08,48.449,48.951,48.015,48.865,105294,0
2016-03-09,48.845,49.84,48.251,49.599,105487,0
2016-03-10,49.377,50.729,48.208,48.951,93441,0
2016-03-11,49.453,49.487,48.681,48.806,90847,0
2016-03-14,48.508,50.236,48.459,49.541,132686,0
2016-03-15,49.407,49.407,48.227,48.294,97340,0
2016-03-16,48.294,49.59,48.294,49.327,78233,0
2016-03-17,49.308,52.864,49.242,51.27,153060,0
2016-03-18,51.531,52.004,50.777,51.048,243707,0
2016-03-21,50.874,51.396,50.39,50.797,84643,0
2016-03-22,50.39,51.223,49.965,50.729,94086,0
2016-03-23,50.739,51.038,49.383,49.735,110724,0
2016-03-24,49.387,50.304,49.019,50.15,50054,0
2016-03-28,50.468,50.468,49.097,49.909,48765,0
2016-03-29,49.685,51.491,49.618,51.445,157666,0
2016-03-30,51.521,51.521,49.869,50.583,66403,0
2016-03-31,50.527,51.491,50.333,50.854,38726,0
2016-04-01,50.439,50.836,49.735,50.488,48417,0
2016-04-04,50.429,50.757,49.909,50.15,118372,0
2016-04-05,49.83,50.1,49.308,49.417,105604,0
2016-04-06,49.417,49.453,48.719,49.164,60233,0
2016-04-07,48.951,49.173,48.256,48.44,83725,0
2016-04-08,48.478,48.913,48.168,48.488,62982,0
2016-04-11,48.381,48.575,47.918,48.102,89308,0
2016-04-12,48.131,48.314,47.726,48.043,131928,0
2016-04-13,48.218,48.913,48.131,48.787,138617,0
2016-04-14,48.787,48.875,47.928,48.816,55383,0
2016-04-15,48.709,49.203,48.304,49.048,95103,0
2016-04-18,48.826,49.609,48.633,49.039,79503,0
2016-04-19,48.991,49.676,48.7,49.656,63312,0
2016-04-20,49.453,49.782,49.154,49.327,48811,0
2016-04-21,49.135,50.081,49.105,49.985,55226,0
2016-04-22,49.859,50.854,49.85,50.701,61088,0
2016-04-25,50.488,50.874,49.522,50.197,86049,0
2016-04-26,51.193,54.477,50.054,53.086,360367,0
2016-04-27,52.613,53.763,52.488,53.608,119186,0
2016-04-28,53.212,55.473,52.729,53.773,145987,0
2016-04-29,53.492,54.227,53.27,53.434,64849,0
2016-05-02,53.907,54.072,51.338,52.729,87233,0
2016-05-03,52.488,54.207,51.966,52.4,69678,0
2016-05-04,52.409,52.651,51.579,52.091,59150,0
2016-05-05,52.323,52.448,51.455,51.464,60999,0
2016-05-06,51.455,51.927,51.134,51.541,119969,0
2016-05-09,51.667,53,51.356,51.415,117207,0
2016-05-10,51.579,51.917,50.845,51.366,130542,0
2016-05-11,51.464,51.579,50.556,50.632,71304,0
2016-05-12,50.602,51.27,50.064,50.255,67615,0
2016-05-13,50.217,50.922,49.068,49.58,94053,0
2016-05-16,49.685,50.537,49.347,49.59,139243,0
2016-05-17,49.261,51.144,49.261,50.333,87743,0
2016-05-18,50.284,50.642,49.666,49.956,42487,0
2016-05-19,49.541,50.672,49.28,49.812,52574,0
2016-05-20,50.014,50.719,49.85,50.004,38253,0
2016-05-23,50.044,50.715,50.044,50.393,51595,0
2016-05-24,50.617,51.747,50.501,51.552,56131,0
2016-05-25,51.785,51.785,50.276,50.541,83406,0
2016-05-26,50.617,51.056,50.432,50.705,77362,0
2016-05-27,50.871,52.03,50.55,50.968,58469,0
2016-05-31,51.222,51.411,50.413,51.075,93928,0
2016-06-01,50.763,51.347,50.657,51.182,76258,0
2016-06-02,50.948,51.124,50.432,51.095,75500,0
2016-06-03,51.027,51.3,50.627,50.919,47612,0
2016-06-06,50.851,51.67,50.851,51.153,68046,0
2016-06-07,50.968,51.67,50.393,51.212,62701,0
2016-06-08,51.328,51.523,50.697,51.192,60166,0
2016-06-09,51.153,51.688,50.753,51.162,77157,0
2016-06-10,50.842,51.241,50.501,50.657,22675,0
2016-06-13,50.491,51.162,50.054,50.948,69820,0
2016-06-14,50.803,51.795,50.763,51.085,69797,0
2016-06-15,51.115,51.222,50.491,50.773,40623,0
2016-06-16,50.657,50.978,49.975,50.607,46157,0
2016-06-17,50.744,51.328,50.189,50.403,99154,0
2016-06-20,50.744,51.357,49.757,50.735,58048,0
2016-06-21,50.842,51.056,49.888,50.326,85584,0
2016-06-22,50.229,50.356,49.683,49.761,46992,0
2016-06-23,50.161,50.876,49.653,50.432,39070,0
2016-06-24,48.447,49.985,47.503,49.79,137629,0
2016-06-27,49.43,50.366,49.148,49.422,72236,0
2016-06-28,49.733,49.975,49.177,49.537,69691,0
2016-06-29,49.908,50.131,49.422,49.752,43611,0
2016-06-30,50.064,51.241,49.663,51.241,86711,0
2016-07-01,51.133,51.902,50.871,51.737,81074,0
2016-07-05,51.611,51.815,50.229,50.773,80636,0
2016-07-06,50.735,51.484,50.131,51.222,66056,0
2016-07-07,51.241,51.728,50.793,51.3,48406,0
2016-07-08,51.523,52.146,51.465,52.068,68256,0
2016-07-11,52.272,53.519,51.65,53.48,87586,0
2016-07-12,53.538,55.105,53.363,54.716,158746,0
2016-07-13,54.658,55.358,54.21,54.91,76226,0
2016-07-14,55.095,55.66,54.599,54.999,95891,0
2016-07-15,55.291,55.34,54.424,54.9,53414,0
2016-07-18,55.076,55.416,54.492,55.027,83987,0
2016-07-19,54.744,55.296,54.735,54.969,53502,0
2016-07-20,54.93,55.844,54.658,55.349,46827,0
2016-07-21,55.358,56.079,55.32,55.679,71661,0
2016-07-22,55.835,56.039,55.135,55.221,42277,0
2016-07-25,54.999,55.33,54.53,54.53,55159,0
2016-07-26,59.574,61.334,55.533,58.979,413027,0
2016-07-27,58.883,58.883,57.014,58.347,97220,0
2016-07-28,58.639,58.843,57.627,57.793,60766,0
2016-07-29,57.598,58.405,57.218,58.28,66952,0
2016-08-01,58.23,58.698,57.48,58.355,50710,0
2016-08-02,58.161,59.679,57.83,58.308,53606,0
2016-08-03,57.919,58.828,57.471,57.694,58970,0
2016-08-04,57.694,57.82,57.189,57.723,42570,0
2016-08-05,57.793,58.648,57.733,58.425,76004,0
2016-08-08,58.405,59.116,57.82,58.299,25344,0
2016-08-09,58.513,58.513,57.85,57.985,77556,0
2016-08-10,58.18,58.18,57.353,57.558,47299,0
2016-08-11,57.568,57.919,57.276,57.773,38495,0
2016-08-12,57.704,57.783,57.334,57.743,16491,0
2016-08-15,57.568,58.28,57.568,58.25,35176,0
2016-08-16,58.337,59.252,57.461,57.733,32084,0
2016-08-17,57.929,58.355,57.004,57.305,43920,0
2016-08-18,57.218,58.337,57.218,58.327,48228,0
2016-08-19,58.094,61.044,58.094,60.497,105162,0
2016-08-22,60.517,60.789,59.564,60.586,95296,0
2016-08-23,60.945,60.945,59.894,60.372,54418,0
2016-08-24,60.382,61.038,59.519,59.881,22700,0
2016-08-25,59.755,60.421,59.464,59.941,33758,0
2016-08-26,59.99,60.302,58.814,59.205,34384,0
2016-08-29,59.363,59.363,58.372,58.412,38990,0
2016-08-30,58.442,58.804,58.226,58.412,20416,0
2016-08-31,58.305,58.305,56.845,57.649,54794,0
2016-09-01,57.99,58.04,57.276,57.854,37547,0
2016-09-02,57.903,58.598,57.658,58.432,30283,0
2016-09-06,58.422,58.903,57.324,58.608,49416,0
2016-09-07,58.472,58.472,57.746,57.942,86618,0
2016-09-08,58.08,58.08,56.707,57.129,86903,0
2016-09-09,56.826,57.129,56.336,56.365,37652,0
2016-09-12,56.384,57.687,56.031,57.639,23630,0
2016-09-13,57.198,58.241,56.316,56.865,41599,0
2016-09-14,56.835,57.291,56.111,56.424,42726,0
2016-09-15,56.561,58.166,56.365,58.166,47161,0
2016-09-16,58.266,58.266,56.918,57.717,123043,0
2016-09-19,57.53,58.78,56.826,56.943,49191,0
2016-09-20,57.119,57.54,56.375,56.384,25806,0
2016-09-21,56.61,57.051,55.826,56.521,64863,0
2016-09-22,56.531,58.472,56.531,58.412,47778,0
2016-09-23,58.05,58.05,56.856,57.394,31446,0
2016-09-26,57.344,57.55,56.502,56.787,39270,0
2016-09-27,56.767,57.286,56.316,56.483,39304,0
2016-09-28,56.845,57.56,55.826,56.443,43015,0
2016-09-29,56.404,57.307,55.885,56.031,31790,0
2016-09-30,56.003,57.159,55.719,56.855,43570,0
2016-10-03,57.021,57.51,56.091,57.286,44160,0
2016-10-04,57.089,58.089,56.963,57.834,54778,0
2016-10-05,57.981,58.53,57.344,57.443,57995,0
2016-10-06,57.443,58.716,57.012,57.962,81521,0
2016-10-07,58.07,58.276,57.404,57.55,34529,0
2016-10-10,57.923,58.999,57.795,58.853,47213,0
2016-10-11,59.019,59.333,58.588,58.784,41731,0
2016-10-12,58.608,60.342,58.246,58.422,65756,0
2016-10-13,58.324,58.794,57.491,58.226,28310,0
2016-10-14,58.549,58.638,57.188,57.404,33209,0
2016-10-17,57.609,58.324,57.099,57.315,19288,0
2016-10-18,57.834,58.216,57.462,57.667,35858,0
2016-10-19,57.57,58.863,57.315,58.598,26623,0
2016-10-20,58.392,59.421,57.985,58.491,31181,0
2016-10-21,58.186,59.118,58.186,58.491,31629,0
2016-10-24,58.932,59.519,58.755,59.225,39059,0
2016-10-25,60.862,66.514,60.861,66.396,199053,0
2016-10-26,66.778,69.716,65.75,69.394,316921,0
2016-10-27,69.344,72.704,69.1,72.234,315631,0
2016-10-28,71.421,72.028,68.904,69.07,207796,0
2016-10-31,69.892,71.754,69.404,71.607,156358,0
2016-11-01,71.558,72.88,71.461,72.342,155593,0
2016-11-02,72.097,74.153,71.998,73.713,159219,0
2016-11-03,73.615,76.113,73.615,75.28,157482,0
2016-11-04,75.085,75.134,73.762,73.957,86691,0
2016-11-07,74.301,74.937,74.007,74.203,107327,0
2016-11-08,73.957,74.349,72.44,72.684,98849,0
2016-11-09,71.706,78.023,71.706,77.338,242908,0
2016-11-10,78.072,80.326,76.652,79.689,138577,0
2016-11-11,80.032,82.775,79.444,81.354,157827,0
2016-11-14,81.403,83.118,80.203,81.109,141404,0
2016-11-15,81.502,82.579,80.913,82.236,86166,0
2016-11-16,81.942,85.224,81.942,85.028,135676,0
2016-11-17,85.076,85.616,83.509,83.607,112687,0
2016-11-18,82.432,85.321,81.697,84.048,153813,0
2016-11-21,83.901,84.048,82.48,82.921,81588,0
2016-11-22,82.872,85.42,82.382,85.321,103161,0
2016-11-23,85.076,85.125,83.852,83.852,66947,0
2016-11-25,83.705,86.84,83.655,86.742,61394,0
2016-11-28,86.106,86.154,83.655,84.145,81734,0
2016-11-29,84.44,85.958,84.44,85.468,98946,0
2016-11-30,85.664,86.693,84.44,85.42,81068,0
2016-12-01,85.321,86.252,84.464,86.252,82746,0
2016-12-02,86.006,86.006,84.489,84.978,37624,0
2016-12-05,85.321,86.252,85.321,85.958,78243,0
2016-12-06,85.664,87.525,85.37,87.329,64329,0
2016-12-07,87.133,87.966,85.301,87.085,94291,0
2016-12-08,86.79,88.309,85.738,86.006,128955,0
2016-12-09,86.399,88.113,86.399,88.064,87718,0
2016-12-12,88.064,88.113,85.224,85.81,76806,0
2016-12-13,86.203,87.085,85.028,85.81,83109,0
2016-12-14,85.958,85.958,84.489,84.733,77154,0
2016-12-15,84.685,86.693,84.097,86.301,105088,0
2016-12-16,86.301,87.036,85.835,86.252,194824,0
2016-12-19,86.301,87.966,85.81,87.721,63992,0
2016-12-20,88.322,88.716,87.436,88.076,45724,0
2016-12-21,87.78,88.962,86.284,87.682,44961,0
2016-12-22,87.092,88.272,86.845,86.943,35015,0
2016-12-23,86.796,87.879,86.648,86.993,16805,0
2016-12-27,87.24,88.641,87.043,87.682,41820,0
2016-12-28,88.223,88.223,86.501,86.993,48879,0
2016-12-29,86.993,87.484,86.058,86.747,35848,0
2016-12-30,86.698,87.24,85.271,86.403,75030,0
2017-01-03,86.698,88.183,85.025,85.419,66312,0
2017-01-04,85.616,87.682,85.616,86.403,99082,0
2017-01-05,86.157,86.747,84.582,84.878,43803,0
2017-01-06,84.779,84.927,82.859,84.631,88530,0
2017-01-09,84.288,84.729,83.352,84.385,57558,0
2017-01-10,84.681,86.6,84.681,86.451,48841,0
2017-01-11,86.205,87.436,85.714,87.436,59558,0
2017-01-12,87.24,87.24,83.943,84.09,70276,0
2017-01-13,84.484,86.304,83.795,85.467,47798,0
2017-01-17,85.861,85.861,83.155,83.893,61602,0
2017-01-18,83.549,85.664,83.549,85.616,42717,0
2017-01-19,85.32,85.32,83.106,83.106,51502,0
2017-01-20,83.647,85.96,83.647,84.435,66701,0
2017-01-23,84.335,84.729,82.811,83.696,34532,0
2017-01-24,83.696,85.172,83.696,84.975,42508,0
2017-01-25,85.566,86.255,83.991,83.991,42092,0
2017-01-26,83.893,84.828,83.499,84.484,31677,0
2017-01-27,84.335,84.927,83.647,84.041,22021,0
2017-01-30,83.352,84.631,82.662,84.385,49136,0
2017-01-31,83.893,84.772,83.303,84.139,37537,0
2017-02-01,84.335,85.566,82.909,83.647,47450,0
2017-02-02,83.647,84.139,83.191,83.795,47294,0
2017-02-03,83.696,84.09,82.846,83.991,44187,0
2017-02-06,83.844,84.016,82.319,82.467,29396,0
2017-02-07,82.614,83.056,81.483,82.023,30058,0
2017-02-08,81.729,81.729,79.366,79.907,57278,0
2017-02-09,79.81,81.827,78.825,81.236,33537,0
2017-02-10,81.483,81.679,80.498,81.531,37084,0
2017-02-13,81.729,82.614,81.383,82.467,68788,0
2017-02-14,79.81,80.449,72.38,72.97,176657,0
2017-02-15,75.086,76.808,74.347,76.02,130753,0
2017-02-16,76.168,76.43,74.594,75.381,75383,0
2017-02-17,75.282,77.202,73.791,76.463,67766,0
2017-02-21,76.562,76.66,74.889,75.775,59303,0
2017-02-22,75.676,75.726,75.086,75.529,32229,0
2017-02-23,74.79,76.316,74.446,74.446,51068,0
2017-02-24,74.298,75.554,74.298,74.594,34457,0
2017-02-27,74.741,75.823,74.692,75.479,39030,0
2017-02-28,76.414,76.414,74.446,74.889,76416,0
2017-03-01,75.873,76.414,75.234,75.873,55686,0
2017-03-02,75.922,75.922,75.184,75.429,30177,0
2017-03-03,75.429,76.07,74.84,75.726,41203,0
2017-03-06,75.332,76.07,74.987,75.479,49821,0
2017-03-07,75.429,76.955,75.381,76.07,46697,0
2017-03-08,76.624,76.624,75.436,75.832,42620,0
2017-03-09,75.981,76.55,75.288,75.584,56842,0
2017-03-10,75.783,77.118,75.362,76.97,37518,0
2017-03-13,77.118,77.91,76.822,77.663,37923,0
2017-03-14,77.02,77.959,76.475,77.366,33040,0
2017-03-15,77.563,79.963,77.465,79.345,53180,0
2017-03-16,79.79,80.581,79.394,79.74,38866,0
2017-03-17,79.592,81.669,79.443,81.372,116078,0
2017-03-20,81.175,81.422,80.086,81.125,61488,0
2017-03-21,81.521,82.182,78.454,79.691,99115,0
2017-03-22,79.345,81.62,79.295,81.422,86790,0
2017-03-23,81.472,82.213,80.631,81.422,47767,0
2017-03-24,81.669,81.867,80.383,81.323,52036,0
2017-03-27,80.68,82.313,80.136,82.115,39487,0
2017-03-28,81.917,82.362,81.175,81.818,48439,0
2017-03-29,81.917,82.461,81.472,82.213,44570,0
2017-03-30,82.461,84.687,82.115,84.588,60574,0
2017-03-31,84.489,84.934,83.846,84.118,87597,0
2017-04-03,84.34,84.34,81.62,82.115,73429,0
2017-04-04,82.065,83.895,81.966,83.797,46309,0
2017-04-05,84.093,84.687,81.867,82.436,90034,0
2017-04-06,82.51,83.599,82.164,83.153,50372,0
2017-04-07,82.956,84.093,82.956,83.846,90051,0
2017-04-10,83.747,84.637,82.609,83.599,44112,0
2017-04-11,83.846,85.478,83.153,85.281,39396,0
2017-04-12,85.776,85.776,84.39,84.588,37305,0
2017-04-13,84.637,85.425,83.697,83.945,28799,0
2017-04-17,84.44,85.577,84.44,85.33,35640,0
2017-04-18,85.083,85.874,84.835,85.824,30996,0
2017-04-19,86.072,87.16,86.072,86.863,38689,0
2017-04-20,87.457,88.644,87.26,88.397,43215,0
2017-04-21,88.149,88.694,87.506,88.397,46705,0
2017-04-24,89.633,91.266,88.792,90.771,141103,0
2017-04-25,87.16,98.191,81.333,96.955,269283,0
2017-04-26,96.509,96.509,94.877,95.966,122593,0
2017-04-27,95.173,96.212,94.63,95.025,133106,0
2017-04-28,95.223,96.469,93.789,94.283,84296,0
2017-05-01,94.63,94.926,93.344,94.482,78480,0
2017-05-02,94.53,95.213,93.641,93.887,60382,0
2017-05-03,93.641,94.234,92.255,93.937,68727,0
2017-05-04,94.184,94.283,92.403,93.046,60145,0
2017-05-05,93.195,93.516,91.562,93.393,61816,0
2017-05-08,93.294,94.085,92.651,93.442,61223,0
2017-05-09,93.096,95.371,93.096,94.333,85872,0
2017-05-10,94.283,95.075,93.492,94.926,55329,0
2017-05-11,94.333,95.916,93.641,95.125,52593,0
2017-05-12,94.728,95.371,93.046,93.244,49753,0
2017-05-15,93.344,93.912,92.453,92.7,53207,0
2017-05-16,93.046,93.492,90.672,91.464,81238,0
2017-05-17,89.98,91.019,87.951,88.1,94809,0
2017-05-18,87.704,88.248,85.799,86.517,75164,0
2017-05-19,86.715,88.496,86.319,87.16,93554,0
2017-05-22,87.369,87.518,83.145,86.275,60096,0
2017-05-23,86.474,87.468,85.48,87.22,59757,0
2017-05-24,87.419,87.866,85.928,86.623,47242,0
2017-05-25,86.822,87.468,85.53,86.574,47664,0
2017-05-26,86.375,87.766,84.387,87.369,51719,0
2017-05-30,87.269,87.916,85.431,85.779,58582,0
2017-05-31,86.226,86.226,85.48,86.027,40369,0
2017-06-01,86.126,87.717,85.58,87.543,46283,0
2017-06-02,87.568,90.003,87.369,87.766,43346,0
2017-06-05,87.717,87.717,85.928,86.226,37945,0
2017-06-06,85.779,86.673,84.188,85.977,50076,0
2017-06-07,86.126,86.474,85.132,85.977,32790,0
2017-06-08,86.574,86.822,85.033,85.779,33990,0
2017-06-09,85.928,87.468,84.437,86.971,65605,0
2017-06-12,86.922,89.009,86.275,87.717,40267,0
2017-06-13,87.916,88.164,86.673,87.021,34729,0
2017-06-14,87.071,88.313,86.872,87.717,54634,0
2017-06-15,86.822,87.916,86.375,87.22,49715,0
2017-06-16,86.723,89.605,86.077,89.208,134192,0
2017-06-19,89.754,89.854,87.22,87.518,63347,0
2017-06-20,87.766,88.164,86.027,86.325,30754,0
2017-06-21,86.375,86.673,85.58,85.679,30850,0
2017-06-22,85.729,86.574,85.033,85.977,26263,0
2017-06-23,85.977,86.782,85.331,85.381,76860,0
2017-06-26,85.878,85.977,85.108,85.331,32074,0
2017-06-27,85.331,85.53,84.486,84.884,32919,0
2017-06-28,85.48,86.897,84.785,86.425,36608,0
2017-06-29,86.474,86.648,84.635,84.934,55257,0
2017-06-30,85.033,85.629,84.387,85.083,35299,0
2017-07-03,85.232,85.928,84.983,85.58,18767,0
2017-07-05,85.53,85.629,83.791,84.387,33447,0
2017-07-06,84.288,84.437,82.648,83.194,46825,0
2017-07-07,83.691,84.785,83.244,84.536,36174,0
2017-07-10,84.486,84.785,81.057,82.995,33850,0
2017-07-11,83.194,84.785,80.337,84.586,60503,0
2017-07-12,84.983,87.12,84.337,85.182,53306,0
2017-07-13,85.132,86.574,84.337,85.928,65286,0
2017-07-14,85.48,86.474,85.331,85.977,52040,0
2017-07-17,85.58,87.617,84.809,86.623,72038,0
2017-07-18,86.574,88.412,86.077,88.065,65470,0
2017-07-19,88.015,88.487,86.922,87.866,49293,0
2017-07-20,87.617,87.916,86.126,87.518,32354,0
2017-07-21,88.015,88.661,87.17,87.468,37948,0
2017-07-24,87.369,88.164,85.729,87.518,55608,0
2017-07-25,84.486,84.486,77.529,80.312,226005,0
2017-07-26,79.765,79.765,72.31,73.503,244388,0
2017-07-27,73.603,73.603,69.254,69.726,166303,0
2017-07-28,69.428,70.273,69.055,69.627,105673,0
2017-07-31,69.925,69.925,68.086,68.285,65865,0
2017-08-01,68.633,68.956,66.595,67.192,142628,0
2017-08-02,67.539,68.682,66.719,67.042,77153,0
2017-08-03,67.142,68.335,67.142,67.688,66675,0
2017-08-04,68.285,69.378,68.036,69.229,50734,0
2017-08-07,69.179,69.975,68.434,68.682,46148,0
2017-08-08,68.881,69.627,67.327,67.987,53068,0
2017-08-09,67.49,67.937,66.695,67.291,54698,0
2017-08-10,66.794,67.291,66.545,66.545,37413,0
2017-08-11,66.744,67.813,66.198,66.545,41519,0
2017-08-14,67.092,68.608,66.844,67.241,52434,0
2017-08-15,67.291,67.415,66.744,67.042,49608,0
2017-08-16,67.042,68.036,66.645,66.943,58089,0
2017-08-17,66.645,67.937,65.999,65.999,48780,0
2017-08-18,65.701,67.49,65.005,66.595,50715,0
2017-08-21,66.595,66.943,65.775,66.744,44966,0
2017-08-22,66.496,67.838,66.496,67.44,44539,0
2017-08-23,66.85,67.15,66.55,66.6,38572,0
2017-08-24,66.35,67.1,65.7,65.8,38810,0
2017-08-25,65.95,66.6,65.9,66.4,37326,0
2017-08-28,66.15,66.9,65.825,66.55,58082,0
2017-08-29,66.4,67.05,66.3,66.75,45718,0
2017-08-30,67,67,66,66.15,51742,0
2017-08-31,66.55,67.8,66.5,67.35,34760,0
2017-09-01,66.55,67.4,66.5,66.85,25552,0
2017-09-05,66.9,67.45,65.95,66.45,40668,0
2017-09-06,66.65,67.2,65.7,66.25,40076,0
2017-09-07,66.05,66.45,65.4,66.35,38833,0
2017-09-08,66.4,68.725,65.65,65.95,31140,0
2017-09-11,66.2,67.5,65.8,65.95,62941,0
2017-09-12,66.2,67.4,66,67.35,58616,0
2017-09-13,67.3,68.375,67.05,67.8,57982,0
2017-09-14,67.8,68.15,67.275,67.9,36112,0
2017-09-15,67.95,68.45,67.65,68.2,80559,0
2017-09-18,67.7,68.7,67.7,68.3,36717,0
2017-09-19,68.15,68.15,66.3,67.4,51322,0
2017-09-20,67.15,68.35,67.15,68,40133,0
2017-09-21,67.95,68.05,66.85,66.95,28955,0
2017-09-22,67,68.15,67,67.35,23854,0
2017-09-25,67.45,67.7,66.875,67.45,30721,0
2017-09-26,67.55,68.95,67.2,68.65,34839,0
2017-09-27,68.8,71.6,68.05,70.75,62074,0
2017-09-28,70.2,70.9,70.1,70.575,24066,0
2017-09-29,70.5,71.475,69.8,70.15,43602,0
2017-10-02,70.15,71.75,70.15,71.65,38466,0
2017-10-03,71.85,71.85,70.85,71.3,40258,0
2017-10-04,71.25,71.75,69.8,69.85,42086,0
2017-10-05,70.2,71.25,69.85,70.05,30358,0
2017-10-06,69.85,70.8,69.4,70.05,85724,0
2017-10-09,70.1,70.25,68.7,68.9,55434,0
2017-10-10,69,69.7,68.2,69.05,57065,0
2017-10-11,69.1,69.4,68.45,68.75,62155,0
2017-10-12,68.4,68.8,67.35,67.5,47619,0
2017-10-13,67.75,69.25,67.75,68.7,40936,0
2017-10-16,68.75,69.8,68.65,69.4,28110,0
2017-10-17,69.2,69.5,67.7,68,44693,0
2017-10-18,68.3,69.1,67.7,68.65,38728,0
2017-10-19,68.8,69.2,67.55,68.65,30597,0
2017-10-20,69.25,69.25,67.7,68.25,33396,0
2017-10-23,68.2,68.65,67.4,67.55,35072,0
2017-10-24,67.65,68.65,67.3,67.4,53225,0
2017-10-25,67.35,67.95,66.05,66.15,97394,0
2017-10-26,66.45,66.5,65.4,65.5,82164,0
2017-10-27,65.65,66.45,65.15,65.5,148370,0
2017-10-30,80.45,86.95,80.45,85.45,860707,0
2017-10-31,85.45,85.9,79.8,81.45,433218,0
2017-11-01,81.6,83.45,80.3,82.95,218341,0
2017-11-02,82.25,83.45,81,82.3,209987,0
2017-11-03,82.2,82.65,80.25,81.9,358680,0
2017-11-06,82.05,84.3,81.55,83.25,163772,0
2017-11-07,83.15,84.05,80.8,83.15,185282,0
2017-11-08,82.85,84.1,82.3,82.925,295689,0
2017-11-09,82.85,83.8,81.95,82.6,199260,0
2017-11-10,82.6,86.1,82.6,85.2,279862,0
