Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.41,44.28,42.41,44.065,44125,0
2005-02-28,44.309,44.691,43.919,44.212,114411,0
2005-03-01,44.403,44.555,43.88,43.929,29693,0
2005-03-02,43.823,44.017,43.586,43.586,24086,0
2005-03-03,43.776,43.9,42.998,43.313,26062,0
2005-03-04,43.342,44.488,43.342,44.114,91985,0
2005-03-07,44.114,44.154,43.499,43.73,60737,0
2005-03-08,43.7,43.813,43.215,43.225,22735,0
2005-03-09,43.178,43.188,42.313,42.543,40596,0
2005-03-10,42.543,42.601,41.908,41.956,26368,0
2005-03-11,41.956,41.956,41.427,41.561,39869,0
2005-03-14,41.291,42.513,41.291,42.382,15056,0
2005-03-15,42.475,42.988,42.071,42.178,23879,0
2005-03-16,42.032,42.638,41.917,42.382,28447,0
2005-03-17,43.149,43.149,42.12,42.304,30834,0
2005-03-18,42.382,42.629,41.976,42.285,49626,0
2005-03-21,42.285,42.285,41.522,41.601,22945,0
2005-03-22,42.382,42.382,41.417,41.717,55234,0
2005-03-23,41.658,41.658,40.455,40.559,29380,0
2005-03-24,40.626,40.626,40.251,40.376,42568,0
2005-03-28,40.309,40.539,39.471,40.118,14535,0
2005-03-29,40.118,40.118,38.142,38.411,50458,0
2005-03-30,38.48,38.807,37.757,38.325,35818,0
2005-03-31,38.568,38.604,37.035,37.66,42984,0
2005-04-01,37.757,37.998,37.131,37.478,37999,0
2005-04-04,37.487,38.47,37.091,37.949,24606,0
2005-04-05,37.757,38.585,37.66,37.806,28031,0
2005-04-06,37.853,38.228,37.563,37.563,13603,0
2005-04-07,37.709,38.256,37.382,38.236,10278,0
2005-04-08,38.236,38.421,36.784,36.794,25333,0
2005-04-11,36.794,36.794,35.782,36.109,35818,0
2005-04-12,36.119,37.141,35.302,36.927,36233,0
2005-04-13,36.927,37.689,36.697,37.478,78280,0
2005-04-14,37.563,37.806,36.985,37.044,48069,0
2005-04-15,37.237,38.094,37.025,37.333,39037,0
2005-04-18,37.237,37.806,36.784,36.947,23152,0
2005-04-19,36.947,37.815,36.215,36.9,34677,0
2005-04-20,36.823,36.823,35.888,35.888,25228,0
2005-04-21,36.601,37.131,36.119,36.754,51913,0
2005-04-22,36.89,36.89,35.55,35.908,75377,0
2005-04-25,36.119,36.119,35.321,36.022,51289,0
2005-04-26,36.022,36.022,34.865,35.396,68628,0
2005-04-27,35.06,35.82,34.694,35.321,41737,0
2005-04-28,35.243,35.243,33.721,34.086,90532,0
2005-04-29,34.047,34.808,33.497,34.143,27617,0
2005-05-02,34.209,34.714,33.887,34.589,21698,0
2005-05-03,34.493,34.656,34.047,34.357,15159,0
2005-05-04,34.189,34.77,34.189,34.386,22321,0
2005-05-05,34.386,34.675,34.258,34.493,23361,0
2005-05-06,34.627,34.885,34.474,34.618,23879,0
2005-05-09,34.513,35.648,34.474,35.089,20247,0
2005-05-10,34.992,35.109,34.57,34.828,26062,0
2005-05-11,34.914,35.937,34.895,35.638,33848,0
2005-05-12,35.782,36.215,35.34,35.34,35092,0
2005-05-13,35.292,35.292,34.386,34.637,34158,0
2005-05-16,34.779,35.378,34.779,34.846,18999,0
2005-05-17,34.788,36.852,34.424,36.697,42360,0
2005-05-18,36.937,38.325,36.794,38.236,38103,0
2005-05-19,38.577,38.912,38.335,38.335,14016,0
2005-05-20,38.256,38.295,37.806,37.815,65097,0
2005-05-23,37.766,38.162,37.68,37.757,33328,0
2005-05-24,37.611,37.611,36.794,36.871,20972,0
2005-05-25,36.745,36.947,36.466,36.601,37064,0
2005-05-26,36.697,36.842,36.581,36.687,18792,0
2005-05-27,36.639,37.409,36.639,37.372,10384,0
2005-05-31,37.131,37.507,37.082,37.277,28343,0
2005-06-01,37.286,37.738,37.257,37.277,22945,0
2005-06-02,37.304,37.563,37.151,37.277,18585,0
2005-06-03,37.372,37.372,36.764,36.919,17027,0
2005-06-06,36.927,36.995,36.496,36.601,30313,0
2005-06-07,36.649,36.89,36.581,36.852,244710,0
2005-06-08,36.985,37.091,36.861,36.919,22425,0
2005-06-09,36.89,37.131,36.62,37.054,19209,0
2005-06-10,37.121,37.295,36.967,37.247,11316,0
2005-06-13,37.323,37.998,37.277,37.563,25749,0
2005-06-14,37.563,37.709,37.218,37.689,32291,0
2005-06-15,37.806,37.853,37.082,37.362,32805,0
2005-06-16,37.391,37.949,37.391,37.853,20972,0
2005-06-17,38.094,38.325,38.047,38.047,51913,0
2005-06-20,38.094,38.162,37.352,37.362,16300,0
2005-06-21,37.304,37.776,37.082,37.208,19310,0
2005-06-22,37.419,37.66,36.9,37.111,33949,0
2005-06-23,37.121,37.131,36.581,36.601,34053,0
2005-06-24,36.601,36.736,36.157,36.187,129571,0
2005-06-27,36.275,36.745,36.215,36.601,85655,0
2005-06-28,36.745,37.169,36.745,37.064,20558,0
2005-06-29,37.073,37.227,36.794,36.967,14433,0
2005-06-30,37.208,37.323,36.62,36.63,21180,0
2005-07-01,36.794,37.227,36.649,37.227,17649,0
2005-07-05,37.178,38.363,37.082,38.295,25021,0
2005-07-06,38.295,38.392,37.796,37.815,31357,0
2005-07-07,37.66,37.67,37.178,37.631,20037,0
2005-07-08,37.563,38.652,37.468,38.652,28967,0
2005-07-11,38.528,41.504,38.528,40.596,44541,0
2005-07-12,40.455,40.501,39.828,39.972,31042,0
2005-07-13,39.972,39.972,38.671,39.183,21801,0
2005-07-14,39.347,39.443,38.519,38.624,14639,0
2005-07-15,38.431,38.988,37.757,38.671,28967,0
2005-07-18,38.768,38.825,38.209,38.528,17338,0
2005-07-19,38.768,40.569,38.768,40.376,37480,0
2005-07-20,40.136,40.83,39.007,40.791,26472,0
2005-07-21,40.886,41.157,40.309,40.347,28967,0
2005-07-22,40.455,41.407,40.356,41.378,21388,0
2005-07-25,41.397,41.976,40.396,40.455,25956,0
2005-07-26,40.596,40.935,40.193,40.376,12044,0
2005-07-27,40.376,40.549,39.876,40.455,23879,0
2005-07-28,40.596,40.935,40.356,40.84,59694,0
2005-07-29,40.695,41.417,40.636,41.167,29903,0
2005-08-01,41.176,41.378,40.733,41.223,28136,0
2005-08-02,41.223,41.792,41.223,41.611,23463,0
2005-08-03,41.611,41.755,40.695,40.705,15159,0
2005-08-04,40.606,40.606,38.344,38.528,140783,0
2005-08-05,39.249,39.249,37.064,37.277,70910,0
2005-08-08,37.277,37.507,36.215,37.16,44954,0
2005-08-09,36.967,37.517,36.957,37.487,19726,0
2005-08-10,37.555,38.236,36.909,37.323,18585,0
2005-08-11,37.178,37.796,37.025,37.766,18894,0
2005-08-12,37.66,37.66,36.62,36.639,25749,0
2005-08-15,36.697,38.528,36.697,38.285,40905,0
2005-08-16,38.285,38.285,37.372,37.419,26472,0
2005-08-17,37.082,37.372,36.995,37.044,12772,0
2005-08-18,36.937,37.555,36.813,37.526,20142,0
2005-08-19,37.526,37.526,37.227,37.362,10278,0
2005-08-22,37.468,37.699,37.372,37.526,7681,0
2005-08-23,37.517,37.517,36.215,36.225,25437,0
2005-08-24,36.294,38.519,36.294,38.382,37897,0
2005-08-25,38.285,38.671,38.094,38.344,17960,0
2005-08-26,38.431,38.431,36.312,36.312,18482,0
2005-08-29,36.312,37.709,35.985,37.591,17649,0
2005-08-30,37.372,38.315,37.372,37.468,16404,0
2005-08-31,38.047,40.07,37.853,40.07,24501,0
2005-09-01,40.309,40.973,39.952,40.501,40493,0
2005-09-02,40.646,40.743,39.808,40.223,21388,0
2005-09-06,40.482,40.646,40.108,40.145,27928,0
2005-09-07,40.435,40.501,39.885,40.155,30419,0
2005-09-08,40.356,42.148,39.48,40.886,75062,0
2005-09-09,41.417,42.429,41.271,42.429,74026,0
2005-09-12,43.342,43.586,42.313,42.343,46615,0
2005-09-13,42.475,43.178,42.168,42.687,49938,0
2005-09-14,42.862,43.055,41.898,41.994,37999,0
2005-09-15,42.236,42.456,42.081,42.168,23775,0
2005-09-16,42.438,43.87,42.438,43.72,117634,0
2005-09-19,44.114,44.906,43.91,43.919,87211,0
2005-09-20,44.309,44.498,42.475,43.322,108184,0
2005-09-21,43.084,44.962,43.084,44.309,86795,0
2005-09-22,45.992,45.992,44.163,44.309,132165,0
2005-09-23,44.498,44.847,44.144,44.212,66655,0
2005-09-26,44.017,44.114,43.206,43.264,41009,0
2005-09-27,43.264,44.498,43.197,44.065,40905,0
2005-09-28,44.017,44.075,43.197,43.352,25437,0
2005-09-29,43.439,44.439,43.352,44.309,30733,0
2005-09-30,44.403,44.633,43.968,44.355,22529,0
2005-10-03,44.546,45.057,44.419,44.847,58557,0
2005-10-04,44.847,44.943,44.095,44.202,46201,0
2005-10-05,44.017,44.017,42.96,43.293,71743,0
2005-10-06,43.293,43.833,42.776,43.293,47343,0
2005-10-07,43.439,44.114,43.391,43.987,13705,0
2005-10-10,44.046,44.163,43.586,43.586,16404,0
2005-10-11,43.749,43.749,43.197,43.197,38519,0
2005-10-12,43.103,43.113,42.09,42.513,80981,0
2005-10-13,42.513,42.668,42.004,42.004,56793,0
2005-10-14,42.196,42.196,41.147,42.14,28757,0
2005-10-17,42.363,42.843,41.908,42.687,51083,0
2005-10-18,42.495,43.43,42.485,42.572,27617,0
2005-10-19,42.429,42.804,41.994,42.727,52845,0
2005-10-20,42.485,42.853,41.476,42.188,37897,0
2005-10-21,42.196,43.169,42.13,42.429,21077,0
2005-10-24,42.523,43.88,42.523,43.88,18585,0
2005-10-25,43.88,43.89,42.736,43.509,40076,0
2005-10-26,43.439,43.439,42.382,42.392,36754,0
2005-10-27,42.333,42.333,41.726,42.004,26472,0
2005-10-28,42.09,44.429,42.09,43.785,46512,0
2005-10-31,43.89,44.807,43.89,44.309,33120,0
2005-11-01,44.241,44.241,43.103,43.362,44333,0
2005-11-02,43.439,45.404,43.439,45.085,42152,0
2005-11-03,45.085,45.133,44.017,44.105,30419,0
2005-11-04,44.202,44.72,43.73,44.701,27306,0
2005-11-07,44.789,44.896,44.327,44.779,29176,0
2005-11-08,44.691,44.691,43.919,44.075,24709,0
2005-11-09,44.212,44.411,43.91,44.346,16507,0
2005-11-10,44.439,45.211,43.89,44.163,76309,0
2005-11-11,44.114,44.643,44.114,44.643,13911,0
2005-11-14,46.472,46.472,44.327,44.643,61567,0
2005-11-15,44.624,44.867,43.74,43.929,42568,0
2005-11-16,43.929,44.017,43.113,43.568,18170,0
2005-11-17,43.71,43.823,43.264,43.623,59907,0
2005-11-18,44.017,44.643,43.919,44.643,32805,0
2005-11-21,44.74,44.74,43.89,44.574,22841,0
2005-11-22,44.614,45.172,44.448,44.799,76206,0
2005-11-23,44.789,44.789,44.309,44.355,20247,0
2005-11-25,44.309,44.355,44.017,44.355,16404,0
2005-11-28,44.429,44.429,43.055,43.055,25539,0
2005-11-29,43.055,43.479,42.96,43.103,20037,0
2005-11-30,43.007,43.362,43.007,43.362,46201,0
2005-12-01,43.362,44.309,43.362,44.212,21491,0
2005-12-02,44.163,44.799,43.929,44.789,34677,0
2005-12-05,44.847,44.952,44.309,44.624,18063,0
2005-12-06,44.614,45.424,44.614,45.143,31459,0
2005-12-07,45.221,45.221,44.027,44.037,21801,0
2005-12-08,43.968,44.982,43.968,44.837,31770,0
2005-12-09,44.837,45.798,44.837,44.972,28655,0
2005-12-12,44.972,45.124,44.857,44.934,11316,0
2005-12-13,45.001,45.039,44.085,44.085,14223,0
2005-12-14,44.163,44.624,44.065,44.318,10901,0
2005-12-15,44.309,44.365,43.73,43.74,14744,0
2005-12-16,43.803,43.803,43.007,43.342,95413,0
2005-12-19,42.717,43.372,42.552,43.372,38519,0
2005-12-20,43.372,43.42,42.96,43.113,13185,0
2005-12-21,43.122,44.26,43.122,44.26,30632,0
2005-12-22,44.346,45.945,44.346,45.867,31459,0
2005-12-23,45.896,47.553,45.886,47.311,108184,0
2005-12-27,47.437,48.296,47.108,47.573,92714,0
2005-12-28,47.631,48.815,47.631,48.757,47447,0
2005-12-29,48.998,50.712,48.968,50.125,81707,0
2005-12-30,50.096,50.567,49.652,49.951,63851,0
2006-01-03,49.951,50.21,49.315,50.039,73196,0
2006-01-04,50.086,50.086,48.494,48.94,39659,0
2006-01-05,49.12,49.208,48.054,48.543,52431,0
2006-01-06,48.786,50.469,48.37,49.747,70082,0
2006-01-09,49.747,49.795,48.446,48.864,68108,0
2006-01-10,48.864,49.12,48.543,49.025,175877,0
2006-01-11,49.025,49.218,48.343,48.844,40076,0
2006-01-12,48.884,48.921,48.37,48.484,70082,0
2006-01-13,48.446,48.738,47.966,48.504,53261,0
2006-01-17,48.494,49.315,48.427,48.921,167464,0
2006-01-18,48.854,49.025,48.427,48.476,148985,0
2006-01-19,48.476,48.786,48.476,48.592,125730,0
2006-01-20,48.64,48.65,48.209,48.229,58246,0
2006-01-23,48.229,48.398,48.044,48.17,51391,0
2006-01-24,48.209,48.446,48.19,48.239,23463,0
2006-01-25,48.257,48.361,48.112,48.361,46512,0
2006-01-26,48.388,49.68,48.388,49.585,596776,0
2006-01-27,49.652,50.864,49.508,50.557,199964,0
2006-01-30,50.665,50.702,49.892,50.01,31873,0
2006-01-31,49.961,51.358,49.863,51.057,50563,0
2006-02-01,50.855,51.048,50.393,51.048,90636,0
2006-02-02,51,51,49.256,50.105,66547,0
2006-02-03,50.057,50.617,49.652,50.375,45163,0
2006-02-06,50.469,51.193,50.375,51.057,60635,0
2006-02-07,50.952,51.048,50.587,50.809,62189,0
2006-02-08,50.809,50.972,50.567,50.826,79323,0
2006-02-09,50.518,50.903,50.518,50.742,41009,0
2006-02-10,50.712,51.417,50.518,51.417,34366,0
2006-02-13,51.388,52.089,50.567,50.617,69665,0
2006-02-14,50.577,52.571,50.567,51.799,43086,0
2006-02-15,51.867,52.254,51.29,51.348,60216,0
2006-02-16,51.348,51.683,51.087,51.241,28967,0
2006-02-17,51.193,51.551,50.674,50.683,35301,0
2006-02-21,50.636,50.884,50.469,50.587,34677,0
2006-02-22,50.683,50.884,50.21,50.499,47968,0
2006-02-23,50.489,50.781,50.181,50.219,27095,0
2006-02-24,50.135,50.163,49.652,50.163,32498,0
2006-02-27,50.086,50.567,50.086,50.355,39659,0
2006-02-28,50.326,50.489,50.277,50.335,33120,0
2006-03-01,50.335,50.791,50.181,50.683,85343,0
2006-03-02,50.692,50.801,50.039,50.145,35609,0
2006-03-03,50.049,50.135,49.498,49.518,54714,0
2006-03-06,49.555,49.971,49.315,49.805,136944,0
2006-03-07,49.662,49.805,49.46,49.747,78594,0
2006-03-08,49.7,50.21,49.305,49.941,55026,0
2006-03-09,49.961,50.557,49.853,49.941,20037,0
2006-03-10,49.795,50.781,49.604,50.781,18482,0
2006-03-13,50.781,50.903,50.508,50.607,33016,0
2006-03-14,50.665,52.3,50.469,51.761,38414,0
2006-03-15,51.77,52.512,51.712,52.483,25956,0
2006-03-16,53.023,53.486,52.928,53.177,66445,0
2006-03-17,52.974,52.974,51.817,52.687,150127,0
2006-03-20,52.687,53.553,52.502,53.168,66445,0
2006-03-21,53.023,53.216,51.974,51.974,55753,0
2006-03-22,51.916,52.618,51.867,52.609,37064,0
2006-03-23,52.842,53.177,52.842,52.965,34987,0
2006-03-24,53.071,53.312,53.013,53.148,42253,0
2006-03-27,53.263,53.611,52.59,53.611,55960,0
2006-03-28,53.514,55.751,53.389,53.601,99565,0
2006-03-29,53.842,57.318,53.458,57.021,497933,0
2006-03-30,56.828,58.505,55.864,57.965,172658,0
2006-03-31,57.965,58.637,57.318,58.37,94686,0
2006-04-03,58.61,59.64,57.599,57.983,175980,0
2006-04-04,57.983,58.264,57.867,57.896,39142,0
2006-04-05,57.791,58.088,57.04,57.886,30313,0
2006-04-06,57.935,57.983,57.03,57.405,55648,0
2006-04-07,57.395,57.599,56.634,56.877,51492,0
2006-04-10,56.79,56.972,56.182,56.347,53987,0
2006-04-11,56.683,56.934,55.421,55.546,81502,0
2006-04-12,55.576,55.959,55.191,55.576,32291,0
2006-04-13,55.576,56.576,55.267,56.201,36336,0
2006-04-17,56.201,56.654,55.672,56.144,66547,0
2006-04-18,56.048,58.743,56.048,58.733,67381,0
2006-04-19,58.976,59.718,58.665,58.693,36856,0
2006-04-20,58.752,58.752,57.839,58.58,30419,0
2006-04-21,58.821,59.378,58.562,58.743,72676,0
2006-04-24,58.562,58.703,58.079,58.703,24397,0
2006-04-25,58.466,58.466,56.443,56.809,66032,0
2006-04-26,56.683,56.925,55.979,56.25,67275,0
2006-04-27,56.105,56.347,55.624,55.797,54405,0
2006-04-28,55.836,56.058,55.383,55.596,24086,0
2006-05-01,55.721,55.817,54.314,54.756,44333,0
2006-05-02,54.756,55.285,54.565,55.075,78383,0
2006-05-03,55.075,56.192,55.075,55.959,39973,0
2006-05-04,56.009,56.76,55.576,56.76,37480,0
2006-05-05,56.809,56.981,56.125,56.538,55753,0
2006-05-08,56.347,56.347,55.047,55.692,46824,0
2006-05-09,55.751,56.105,55.334,55.845,36030,0
2006-05-10,55.855,56.347,55.682,56.154,56998,0
2006-05-11,56.395,56.395,55.115,55.527,79528,0
2006-05-12,55.537,56.125,55.285,55.546,104549,0
2006-05-15,55.383,55.864,54.921,55.692,46719,0
2006-05-16,55.663,56.298,55.477,55.527,116281,0
2006-05-17,55.285,56.443,54.901,55.836,58350,0
2006-05-18,56.828,57.434,56.538,56.77,75999,0
2006-05-19,56.877,57.734,56.634,57.463,131856,0
2006-05-22,56.925,57.697,55.477,57.202,285409,0
2006-05-23,57.211,57.687,56.499,56.78,108701,0
2006-05-24,56.538,57.309,55.721,57.107,45889,0
2006-05-25,57.648,57.714,56.25,56.809,120021,0
2006-05-26,57.05,57.434,56.327,56.614,27412,0
2006-05-30,56.644,56.644,55.075,55.507,40493,0
2006-05-31,55.546,55.702,54.95,55.285,54089,0
2006-06-01,55.527,56.943,55.305,56.799,43606,0
2006-06-02,57.04,57.078,56.25,56.75,46410,0
2006-06-05,56.556,56.76,56.058,56.395,62082,0
2006-06-06,56.443,56.443,54.999,55.019,61048,0
2006-06-07,55.019,55.731,54.314,54.632,40802,0
2006-06-08,54.632,54.852,52.473,54.11,72676,0
2006-06-09,54.276,54.498,53.243,53.263,28967,0
2006-06-12,53.071,53.263,51.492,51.502,42671,0
2006-06-13,51.144,52.013,50.617,50.636,57519,0
2006-06-14,50.617,50.855,50.181,50.567,63229,0
2006-06-15,50.567,52.677,50.567,52.492,39347,0
2006-06-16,52.502,52.861,51.531,51.722,135177,0
2006-06-19,51.627,51.627,50.191,50.836,47447,0
2006-06-20,50.742,51.048,50.2,50.307,13185,0
2006-06-21,50.307,52.08,50.307,51.663,15473,0
2006-06-22,51.627,51.627,50.229,50.864,21491,0
2006-06-23,50.761,51.32,50.335,50.771,19932,0
2006-06-26,50.864,51.31,50.864,51.29,12353,0
2006-06-27,51.29,51.462,50.326,50.326,31667,0
2006-06-28,50.413,50.422,49.69,50.076,39454,0
2006-06-29,50.317,52.225,50.317,52.013,47968,0
2006-06-30,52.425,54.648,52.206,54.295,68005,0
2006-07-03,54.237,55.334,54.227,54.775,31357,0
2006-07-05,54.585,55.095,54.305,54.354,36233,0
2006-07-06,54.354,54.677,53.928,54.412,29486,0
2006-07-07,54.227,54.227,52.618,52.696,23361,0
2006-07-10,52.696,53.707,52.512,53.081,21594,0
2006-07-11,52.974,52.974,51.916,52.974,27412,0
2006-07-12,52.88,53.302,51.163,52.042,36546,0
2006-07-13,51.896,52.089,51.048,51.241,34677,0
2006-07-14,51.338,51.338,49.632,50.962,43606,0
2006-07-17,50.817,51.048,50.039,50.665,25437,0
2006-07-18,50.791,51.445,48.738,49.528,71533,0
2006-07-19,49.528,51.935,49.528,51.935,32395,0
2006-07-20,52.638,52.638,49.7,49.776,23568,0
2006-07-21,49.785,50.086,48.825,49.652,52221,0
2006-07-24,49.892,51.251,49.892,50.884,34677,0
2006-07-25,51.124,52.061,50.855,51.511,28031,0
2006-07-26,51.271,51.827,50.039,51.105,45681,0
2006-07-27,51.096,51.096,46.282,46.463,149503,0
2006-07-28,46.705,48.267,46.655,47.678,31253,0
2006-07-31,46.472,48.054,46.472,47.563,41944,0
2006-08-01,47.409,47.409,45.945,46.339,47136,0
2006-08-02,45.992,47.505,45.269,46.869,54714,0
2006-08-03,46.695,48.112,46.04,47.917,49316,0
2006-08-04,47.917,47.917,45.721,46.05,34987,0
2006-08-07,45.847,46.311,45.56,46.04,28655,0
2006-08-08,46.376,46.581,45.221,45.269,32498,0
2006-08-09,45.992,46.02,44.318,44.663,47862,0
2006-08-10,44.355,44.982,43.87,44.309,42051,0
2006-08-11,44.309,44.789,43.88,44.673,27306,0
2006-08-14,44.065,44.857,44.065,44.075,36546,0
2006-08-15,44.643,44.74,43.749,44.701,28553,0
2006-08-16,44.71,45.463,44.673,44.886,44333,0
2006-08-17,44.896,46.385,44.355,44.555,33639,0
2006-08-18,44.886,45.191,44.614,44.962,25126,0
2006-08-21,44.789,44.857,44.26,44.458,18482,0
2006-08-22,44.309,45.269,44.193,45.085,20658,0
2006-08-23,45.075,45.56,44.448,44.526,20037,0
2006-08-24,44.536,44.536,43.73,44.027,49212,0
2006-08-25,43.88,44.857,43.88,44.299,44852,0
2006-08-28,44.055,44.769,44.046,44.546,21077,0
2006-08-29,43.9,45.366,43.9,45.279,27822,0
2006-08-30,45.211,45.867,45.163,45.56,22633,0
2006-08-31,45.75,46.349,45.308,45.684,25021,0
2006-09-01,45.867,45.867,44.847,44.876,27822,0
2006-09-05,44.74,45.808,44.74,45.259,37480,0
2006-09-06,45.501,46.233,44.212,44.251,42984,0
2006-09-07,43.586,44.105,43.439,43.538,58970,0
2006-09-08,43.776,45.837,43.74,45.817,74753,0
2006-09-11,45.75,47.754,45.721,46.561,97700,0
2006-09-12,46.561,49.218,46.522,49.218,103510,0
2006-09-13,49.451,50.355,47.966,48.17,64681,0
2006-09-14,47.678,48.102,47.447,47.447,34158,0
2006-09-15,47.801,47.917,46.763,46.763,156982,0
2006-09-18,47.004,47.668,46.695,47.427,87732,0
2006-09-19,47.098,47.331,46.385,47.331,49938,0
2006-09-20,47.196,47.868,47.098,47.196,58865,0
2006-09-21,47.341,48.15,46.734,47.186,47654,0
2006-09-22,47.049,47.059,46.04,46.714,48381,0
2006-09-25,46.646,47.419,45.75,47.282,41842,0
2006-09-26,47.282,47.409,46.734,47.262,89914,0
2006-09-27,47.022,47.341,46.472,47.186,95413,0
2006-09-28,47.196,47.292,46.472,46.763,21491,0
2006-09-29,45.945,46.531,45.778,45.906,50146,0
2006-10-02,45.665,46.04,45.029,45.645,66343,0
2006-10-03,45.404,45.721,44.972,45.288,66968,0
2006-10-04,45.075,46.078,44.952,46.04,31042,0
2006-10-05,46.224,47.04,46.098,46.938,35925,0
2006-10-06,46.908,47.004,46.472,46.531,28967,0
2006-10-09,46.423,46.433,45.75,46.196,39142,0
2006-10-10,46.196,46.59,45.847,45.886,22529,0
2006-10-11,45.788,46.233,45.75,46.098,22945,0
2006-10-12,46.186,46.463,46.04,46.357,38932,0
2006-10-13,46.453,46.812,46.272,46.628,62604,0
2006-10-16,46.618,46.685,46.233,46.618,52739,0
2006-10-17,46.376,46.502,46.03,46.311,29071,0
2006-10-18,46.233,46.618,45.935,46.157,33639,0
2006-10-19,46.137,46.986,46.137,46.734,33226,0
2006-10-20,46.908,47.147,46.492,46.618,77034,0
2006-10-23,46.472,47.196,46.357,46.996,30632,0
2006-10-24,47.031,47.059,46.59,46.792,48797,0
2006-10-25,46.792,47.196,46.618,47.088,67693,0
2006-10-26,47.379,49.46,47.379,49.13,156982,0
2006-10-27,49.073,49.98,48.978,49.189,51706,0
2006-10-30,49.149,49.971,49.149,49.565,45370,0
2006-10-31,49.374,49.68,48.884,49.035,65304,0
2006-11-01,49.228,49.921,48.306,48.436,65822,0
2006-11-02,48.353,49.276,48.016,48.65,120124,0
2006-11-03,48.844,49.334,48.417,49.256,51913,0
2006-11-06,49.604,50.692,49.374,50.499,35818,0
2006-11-07,50.326,51.407,49.902,49.931,38622,0
2006-11-08,49.739,51.124,49.662,50.181,65617,0
2006-11-09,50.181,50.345,49.111,49.305,61151,0
2006-11-10,49.218,49.951,48.998,49.69,35714,0
2006-11-13,49.739,50.086,49.13,49.364,37064,0
2006-11-14,49.315,50.732,49.218,50.307,69145,0
2006-11-15,50.393,50.791,49.892,50,42568,0
2006-11-16,50.03,50.413,49.815,50.385,41009,0
2006-11-17,50.385,50.385,49.48,49.883,33533,0
2006-11-20,49.747,50.03,49.508,49.795,32702,0
2006-11-21,49.652,49.756,49.218,49.498,31253,0
2006-11-22,49.412,50.154,49.159,49.7,77657,0
2006-11-24,49.7,50.2,49.7,49.921,14119,0
2006-11-27,49.825,49.825,49.12,49.334,69769,0
2006-11-28,49.14,50.154,49.14,49.7,27822,0
2006-11-29,49.766,50.317,49.672,50.057,13911,0
2006-11-30,50.086,51.271,50.049,51.154,40493,0
2006-12-01,51.531,51.627,50.105,51.183,46099,0
2006-12-04,51.183,53.369,51.183,52.348,74442,0
2006-12-05,52.541,53.023,52.309,52.946,33016,0
2006-12-06,52.88,52.974,51.984,52.225,67794,0
2006-12-07,52.338,52.386,51.636,51.692,37170,0
2006-12-08,51.663,51.663,51.057,51.328,29801,0
2006-12-11,51.134,51.241,50.884,50.912,23568,0
2006-12-12,50.922,51.096,50.277,50.903,64475,0
2006-12-13,51.241,51.338,50.761,51.039,41321,0
2006-12-14,51.039,51.531,50.99,51.096,62809,0
2006-12-15,51.105,51.886,51,51.173,68628,0
2006-12-18,51.29,51.56,51.105,51.472,37790,0
2006-12-19,51.338,52.29,51.28,52.08,29380,0
2006-12-20,52.177,52.415,52.08,52.395,18063,0
2006-12-21,52.395,52.541,51.867,52.158,29693,0
2006-12-22,52.244,52.244,51.241,52.225,60945,0
2006-12-26,52.254,53.196,52.254,53.071,22735,0
2006-12-27,53.263,54.372,53.061,54.187,26164,0
2006-12-28,54.237,54.324,53.938,54.207,19622,0
2006-12-29,54.217,54.217,53.504,53.727,53158,0
2007-01-03,53.796,54.911,53.796,54.517,43812,0
2007-01-04,54.565,55.172,53.061,53.341,60011,0
2007-01-05,52.803,53.148,52.187,52.187,45056,0
2007-01-08,52.108,52.696,51.867,52.551,23257,0
2007-01-09,52.561,52.647,51.436,52.395,30733,0
2007-01-10,52.254,52.254,51.492,51.984,20455,0
2007-01-11,51.984,53.263,51.906,52.928,28343,0
2007-01-12,52.842,52.983,52.022,52.983,42360,0
2007-01-16,53.312,53.486,51.77,52.022,49316,0
2007-01-17,51.827,52.974,51.673,52.366,39037,0
2007-01-18,52.272,52.937,51.134,51.261,49212,0
2007-01-19,51.502,52.272,51.462,52.187,20247,0
2007-01-22,52.187,52.244,50.626,51.241,35506,0
2007-01-23,51.241,52.3,51.241,51.29,43397,0
2007-01-24,51.29,52.3,51.115,51.751,23879,0
2007-01-25,51.867,51.867,50.538,50.645,38103,0
2007-01-26,50.655,51.407,49.555,51.251,48901,0
2007-01-29,51.154,51.876,51.115,51.511,22945,0
2007-01-30,51.531,51.531,50.932,51.124,37480,0
2007-01-31,50.952,51.876,50.538,51.551,38726,0
2007-02-01,51.531,51.974,51.173,51.607,16300,0
2007-02-02,53.119,53.216,52.492,53.023,36959,0
2007-02-05,53.051,53.051,51.742,52.148,32702,0
2007-02-06,52.148,53.243,52.08,53.148,25749,0
2007-02-07,53.158,53.611,52.609,53.601,24191,0
2007-02-08,52.013,52.013,48.893,50.154,71533,0
2007-02-09,50.145,50.459,49.528,50.345,94895,0
2007-02-12,50.538,50.742,50.057,50.2,25333,0
2007-02-13,50.21,51.163,50.21,51.077,30084,0
2007-02-14,51.039,51.511,50.801,51.057,22735,0
2007-02-15,51.048,51.154,50.817,51.048,25643,0
2007-02-16,51.057,51.78,49.71,51.683,49626,0
2007-02-20,51.531,52.197,51.057,52.032,52014,0
2007-02-21,51.916,52.531,51.617,52.254,33428,0
2007-02-22,52.206,52.206,50.894,51.541,37170,0
2007-02-23,51.531,52.128,50.597,51.702,42880,0
2007-02-26,51.692,52.216,51.212,51.837,58662,0
2007-02-27,51.048,51.124,49.902,50.067,55960,0
2007-02-28,50,50.277,49.902,49.911,66032,0
2007-03-01,49.101,49.844,48.16,49.324,45268,0
2007-03-02,49.082,49.431,47.543,47.631,44749,0
2007-03-05,47.389,47.724,46.908,46.986,45475,0
2007-03-06,47.292,48.16,47.049,47.631,33533,0
2007-03-07,47.496,47.714,46.782,47.206,45056,0
2007-03-08,47.515,47.553,47.004,47.262,73920,0
2007-03-09,47.487,47.966,46.85,47.004,129571,0
2007-03-12,47.004,47.186,46.32,46.957,89803,0
2007-03-13,46.744,46.744,45.337,45.386,72365,0
2007-03-14,45.298,45.721,44.643,45.095,76517,0
2007-03-15,45.211,45.896,45.133,45.24,68005,0
2007-03-16,45.133,45.249,44.105,44.448,137773,0
2007-03-19,44.837,45.346,44.365,44.72,62604,0
2007-03-20,44.526,45.916,44.337,45.916,64786,0
2007-03-21,46.078,46.888,45.608,46.878,31459,0
2007-03-22,46.394,46.705,46.01,46.541,33742,0
2007-03-23,46.443,47.196,46.282,47.022,33328,0
2007-03-26,46.948,47.232,45.153,46.01,69250,0
2007-03-27,45.953,46.366,45.56,45.857,39142,0
2007-03-28,45.759,45.867,45.52,45.617,100603,0
2007-03-29,45.808,46.233,45.684,46.04,38208,0
2007-03-30,46.068,47.621,45.75,46.196,47654,0
2007-04-02,46.196,46.196,45.75,45.759,24815,0
2007-04-03,45.935,46.898,45.759,46.724,31976,0
2007-04-04,46.714,46.957,46.233,46.394,63748,0
2007-04-05,46.339,46.339,45.867,45.962,30209,0
2007-04-09,45.926,45.926,44.701,45.298,104966,0
2007-04-10,45.298,46.137,45.288,46.108,29801,0
2007-04-11,46.088,46.088,44.982,45.579,56168,0
2007-04-12,45.444,46.02,44.962,45.906,37999,0
2007-04-13,45.982,45.982,45.386,45.847,28241,0
2007-04-16,46.088,47.059,45.992,47.059,37686,0
2007-04-17,47.118,47.427,45.798,46.618,75892,0
2007-04-18,46.599,48.15,46.571,47.946,179302,0
2007-04-19,47.937,48.669,47.858,48.333,114103,0
2007-04-20,49.295,49.585,48.37,49.149,141096,0
2007-04-23,48.912,49.149,48.16,48.514,114724,0
2007-04-24,48.719,48.719,47.986,48.314,75583,0
2007-04-25,48.524,49.238,48.18,48.398,151582,0
2007-04-26,48.398,49.017,48.092,48.94,58763,0
2007-04-27,48.893,48.893,48.16,48.524,43294,0
2007-04-30,48.494,48.494,48.006,48.112,147222,0
2007-05-01,48.16,49.266,47.966,49.256,110780,0
2007-05-02,50.499,52.492,50.469,51.916,155421,0
2007-05-03,52.329,52.512,50.449,52.051,112752,0
2007-05-04,52.473,52.483,51.29,52.254,93440,0
2007-05-07,52.405,53.023,52.032,52.118,66655,0
2007-05-08,52.108,52.108,51.096,51.876,55753,0
2007-05-09,51.77,52.206,51.31,52.013,47032,0
2007-05-10,51.77,51.77,49.971,50.076,105169,0
2007-05-11,50.267,50.982,49.921,50.567,67275,0
2007-05-14,50.636,50.712,49.632,49.99,70393,0
2007-05-15,49.99,50.105,49.276,49.354,59694,0
2007-05-16,49.412,50.375,49.12,49.652,51913,0
2007-05-17,50.039,50.393,49.276,50.086,53571,0
2007-05-18,50.086,50.903,49.595,50.801,62031,0
2007-05-21,51.029,51.654,50.801,51.397,71533,0
2007-05-22,51.627,52.512,51.057,52.197,70286,0
2007-05-23,52.571,52.88,50.742,50.942,53363,0
2007-05-24,50.809,51.876,50.355,50.732,53232,0
2007-05-25,51.039,51.636,50.567,50.894,51913,0
2007-05-29,50.894,51.358,50.393,51.328,64370,0
2007-05-30,51.057,52.244,50.846,52.244,40596,0
2007-05-31,52.376,52.376,51.271,51.974,88665,0
2007-06-01,52.281,52.425,51.502,51.751,125524,0
2007-06-04,51.627,52.813,50.894,52.405,100710,0
2007-06-05,52.386,52.928,51,51.984,67900,0
2007-06-06,51.578,51.578,50.489,51.01,76206,0
2007-06-07,50.538,50.538,49.189,49.422,138136,0
2007-06-08,49.073,51,49.073,50.172,154907,0
2007-06-11,50.125,50.942,49.863,50.096,167363,0
2007-06-12,50.181,52.512,50.02,51.378,165182,0
2007-06-13,51.817,53.524,51.817,52.861,74544,0
2007-06-14,52.993,54.266,52.88,53.013,89393,0
2007-06-15,53.216,54.648,53.216,54.295,97595,0
2007-06-18,54.324,54.632,53.582,54.314,60423,0
2007-06-19,54.305,55.864,54.197,55.741,83787,0
2007-06-20,56.087,56.538,54.063,54.11,62401,0
2007-06-21,53.948,54.94,53.041,54.392,71222,0
2007-06-22,54.421,54.775,52.928,53.996,52431,0
2007-06-25,53.996,53.996,52.281,52.657,103302,0
2007-06-26,52.832,53.591,52.235,52.59,76931,0
2007-06-27,52.244,53.842,51.32,53.842,52117,0
2007-06-28,53.957,54.64,53.273,53.63,58142,0
2007-06-29,53.747,53.852,52.581,52.803,69976,0
2007-07-02,53.216,53.938,53.177,53.688,54923,0
2007-07-03,53.908,53.908,53.148,53.496,33848,0
2007-07-05,53.776,53.776,52.254,53.458,55026,0
2007-07-06,53.543,55.009,53.061,53.747,128427,0
2007-07-09,53.796,54.527,52.88,53.861,45681,0
2007-07-10,53.476,53.63,52.376,52.435,62502,0
2007-07-11,52.502,53.111,51.916,52.512,60945,0
2007-07-12,52.754,54.565,52.628,54.565,47447,0
2007-07-13,55.095,55.614,54.726,55.477,48482,0
2007-07-16,55.383,56.518,55.257,55.721,97074,0
2007-07-17,55.761,56.897,55.751,56.201,49730,0
2007-07-18,56.201,56.201,54.585,55.92,41427,0
2007-07-19,56.405,56.49,56.078,56.443,35925,0
2007-07-20,56.317,56.317,53.63,54.602,91469,0
2007-07-23,54.716,55.614,53.766,54.005,54611,0
2007-07-24,53.467,53.553,51.436,51.916,75790,0
2007-07-25,52.118,52.263,50.096,51.271,90950,0
2007-07-26,50.096,51.348,50.086,50.096,121887,0
2007-07-27,50.086,51.231,49.422,50.086,159681,0
2007-07-30,50.086,51.221,49.766,50.154,115658,0
2007-07-31,50.791,51.124,49.642,50.076,78490,0
2007-08-01,49.911,50.665,48.94,50.665,124900,0
2007-08-02,50.761,51.683,49.883,49.99,97074,0
2007-08-03,50.277,50.826,48.19,49.035,129153,0
2007-08-06,49.111,50.249,48.795,49.69,113373,0
2007-08-07,49.451,52.551,49.451,51.578,95930,0
2007-08-08,52.206,59.708,52.206,57.983,212526,0
2007-08-09,57.791,62.588,57.791,60.518,213355,0
2007-08-10,59.843,60.353,54.246,55.295,180442,0
2007-08-13,55.807,55.807,52.687,53.438,83059,0
2007-08-14,53.438,53.938,51.673,51.673,67069,0
2007-08-15,51.338,53.562,51.057,51.067,64475,0
2007-08-16,51.271,52.319,49.266,52.3,145977,0
2007-08-17,54.901,56.288,52.763,53.747,137254,0
2007-08-20,53.967,54.101,51.193,53.678,53571,0
2007-08-21,53.476,54.527,53.061,53.243,26368,0
2007-08-22,53.698,54.726,53.216,54.517,33120,0
2007-08-23,54.658,54.658,52.158,52.937,78383,0
2007-08-24,53.051,53.322,52.022,53.322,35818,0
2007-08-27,53.448,53.832,52.158,53.458,48591,0
2007-08-28,53.302,53.458,52.022,52.022,46615,0
2007-08-29,52.254,53.986,51.607,53.717,24086,0
2007-08-30,53.168,54.101,52.734,53.918,30313,0
2007-08-31,54.658,55.527,54.014,55.095,36754,0
2007-09-04,54.707,56.828,54.421,55.959,84821,0
2007-09-05,55.712,55.712,53.216,53.253,71845,0
2007-09-06,53.504,53.908,52.118,53.63,36754,0
2007-09-07,52.87,52.87,52.022,52.108,46099,0
2007-09-10,52.254,52.357,50.326,50.817,51391,0
2007-09-11,50.884,51.31,49.334,51.221,79633,0
2007-09-12,51.231,51.3,49.892,51.221,48069,0
2007-09-13,51.271,51.271,50.096,50.809,44541,0
2007-09-14,50.297,50.962,49.951,50.674,38726,0
2007-09-17,50.567,50.884,49.883,50.326,134032,0
2007-09-18,50.459,53.158,50.03,53.111,76517,0
2007-09-19,53.332,54.979,52.405,54.658,93232,0
2007-09-20,54.508,54.872,52.983,54.169,61979,0
2007-09-21,54.677,55.402,53.216,53.216,82745,0
2007-09-24,53.302,54.324,52.108,53.196,94167,0
2007-09-25,52.965,53.553,52.022,53.418,54299,0
2007-09-26,53.698,55.201,53.698,54.891,35301,0
2007-09-27,54.612,55.537,54.421,54.959,41321,0
2007-09-28,54.804,55.439,54.334,54.822,59180,0
2007-10-01,54.804,56.75,54.668,56.723,43606,0
2007-10-02,56.723,56.723,55.487,56.105,79112,0
2007-10-03,55.864,56.298,55.487,56.298,39869,0
2007-10-04,56.347,57.628,55.439,55.663,103722,0
2007-10-05,56.482,57.648,56.443,57.599,54195,0
2007-10-08,57.453,57.57,56.473,56.586,37790,0
2007-10-09,56.78,58.264,56.134,57.628,48381,0
2007-10-10,57.541,57.955,56.877,57.405,30632,0
2007-10-11,57.992,58.312,55.315,55.864,74650,0
2007-10-12,55.864,57.183,55.633,56.962,29693,0
2007-10-15,56.925,57.021,54.658,55.047,72883,0
2007-10-16,54.832,56.268,54.832,54.931,36546,0
2007-10-17,55.672,56.482,53.938,54.726,43397,0
2007-10-18,54.488,55.702,54.13,55.162,32805,0
2007-10-19,55.057,55.458,52.177,52.177,61048,0
2007-10-22,51.173,54.842,51.019,54.612,56582,0
2007-10-23,55.23,55.23,51.328,54.334,57827,0
2007-10-24,54.034,54.498,52.928,54.187,45889,0
2007-10-25,54.478,54.658,52.832,54.382,28757,0
2007-10-26,55.295,57.175,54.931,57.175,53363,0
2007-10-29,57.761,58.03,55.864,56.211,60011,0
2007-10-30,52.492,54.179,52.319,52.889,126875,0
2007-10-31,52.919,54.179,52.773,53.861,67381,0
2007-11-01,52.974,52.974,51.436,52.013,94272,0
2007-11-02,52.744,52.744,50.942,52.138,40596,0
2007-11-05,52.197,53.071,51.048,52.531,58949,0
2007-11-06,53.177,53.206,51.531,52.956,52117,0
2007-11-07,52.946,52.946,49.825,49.911,59592,0
2007-11-08,50.403,51.827,49.364,51.808,66655,0
2007-11-09,51.048,51.28,49.604,49.739,61272,0
2007-11-12,49.412,52.099,49.412,51.29,51887,0
2007-11-13,51.531,52.851,51.087,52.813,50355,0
2007-11-14,53.051,53.051,51.462,52.061,47343,0
2007-11-15,51.817,51.817,48.959,49.951,51596,0
2007-11-16,50.067,50.317,48.719,49.315,48591,0
2007-11-19,48.767,48.874,46.443,47.059,93130,0
2007-11-20,47.137,48.044,46.83,47.505,70548,0
2007-11-21,47.389,47.907,47.098,47.311,80567,0
2007-11-23,47.641,48.267,47.427,47.602,33016,0
2007-11-26,47.907,47.907,45.356,45.52,58142,0
2007-11-27,45.57,46.472,45.039,45.579,83682,0
2007-11-28,46.282,47.196,46.242,47.128,54714,0
2007-11-29,47.128,47.301,45.916,46.541,55546,0
2007-11-30,47.108,47.477,46.03,46.376,80704,0
2007-12-03,45.867,46.404,45.288,45.55,53936,0
2007-12-04,45.24,45.56,44.555,45.114,50871,0
2007-12-05,45.817,45.972,45.029,45.972,50766,0
2007-12-06,45.972,47.409,45.675,47.409,86692,0
2007-12-07,47.583,47.583,46.233,46.822,77844,0
2007-12-10,46.812,46.996,45.962,46.186,143276,0
2007-12-11,45.808,46.196,43.785,43.785,125517,0
2007-12-12,44.309,45.404,43.833,44.799,65067,0
2007-12-13,44.327,45.598,44.124,45.049,51466,0
2007-12-14,44.643,45.867,44.643,45.095,139953,0
2007-12-17,45.269,45.269,44.095,44.346,95519,0
2007-12-18,44.807,45.001,43.813,44.498,384975,0
2007-12-19,44.337,44.799,43.89,44.299,106834,0
2007-12-20,44.759,45.259,43.795,45.191,165077,0
2007-12-21,45.992,49.266,45.75,49.266,333491,0
2007-12-24,49.575,51.048,49.575,50.932,41219,0
2007-12-26,50.441,53.071,50.345,52.473,95280,0
2007-12-27,52.08,52.357,50.105,50.449,73297,0
2007-12-28,51,51.048,49.612,49.756,57101,0
2007-12-31,49.622,50,48.398,49.595,134553,0
2008-01-02,49.739,50.326,48.64,49.72,123654,0
2008-01-03,49.72,50.712,49.063,49.403,99254,0
2008-01-04,48.844,49.498,46.714,46.928,68316,0
2008-01-07,47.311,49.756,46.763,48.998,106833,0
2008-01-08,49.13,50.049,47.252,47.419,89803,0
2008-01-09,47.543,48.95,46.878,48.94,90059,0
2008-01-10,48.306,51.271,48.267,50.326,94374,0
2008-01-11,49.941,49.941,47.206,47.543,92815,0
2008-01-14,48.239,49.384,47.359,49.198,56998,0
2008-01-15,48.417,48.94,47.301,48.102,63023,0
2008-01-16,48.19,49.412,48.054,48.323,78490,0
2008-01-17,48.494,48.93,47.379,48.17,70704,0
2008-01-18,47.907,49.256,47.678,48.239,89597,0
2008-01-22,46.404,50.172,44.759,48.073,80172,0
2008-01-23,46.734,50.219,45.837,49.69,101645,0
2008-01-24,49.179,50.03,48.18,48.456,64370,0
2008-01-25,48.912,50.781,48.543,49.739,95101,0
2008-01-28,49.451,50.932,48.436,50.732,57205,0
2008-01-29,50.942,51.817,49.537,51.663,56270,0
2008-01-30,51.388,52.974,50.21,50.21,117839,0
2008-01-31,49.921,51.751,49.354,51.578,69043,0
2008-02-01,51.78,53.399,51.212,52.889,76517,0
2008-02-04,52.638,52.861,51.397,51.541,84513,0
2008-02-05,50.864,51.077,48.854,48.921,57557,0
2008-02-06,48.835,50.297,47.593,47.801,49420,0
2008-02-07,47.839,50.577,47.839,48.968,73610,0
2008-02-08,49.045,50.365,46.85,48.102,80150,0
2008-02-11,47.714,49.612,46.83,48.893,64786,0
2008-02-12,48.776,49.69,47.668,48.314,44767,0
2008-02-13,48.748,49.008,47.868,48.398,73396,0
2008-02-14,48.592,49.055,46.385,46.908,66968,0
2008-02-15,46.724,47.781,45.269,47.533,58345,0
2008-02-19,48.073,48.611,46.802,47.678,78594,0
2008-02-20,47.437,49.537,47.252,49.48,37064,0
2008-02-21,49.68,51.231,47.651,47.907,51778,0
2008-02-22,47.927,47.996,46.233,47.583,47968,0
2008-02-25,47.369,49.795,47.176,49.498,38622,0
2008-02-26,49.344,50.172,48.854,49.12,68058,0
2008-02-27,48.689,49.585,47.927,48.092,39245,0
2008-02-28,47.888,48.16,46.404,46.802,60528,0
2008-02-29,46.433,47.543,45.598,45.788,124886,0
2008-03-03,45.57,47.631,45.501,47.157,161964,0
2008-03-04,46.753,48.17,46.068,47.467,81400,0
2008-03-05,47.66,48.15,46.782,47.573,48901,0
2008-03-06,47.232,47.966,46.272,46.724,82436,0
2008-03-07,46.166,48.112,46.166,46.705,52431,0
2008-03-10,46.948,47.389,45.847,46.127,80981,0
2008-03-11,47.292,48.64,46.967,48.64,72260,0
2008-03-12,48.738,50.219,48.277,48.296,52221,0
2008-03-13,48.102,50.617,47.81,50.528,87401,0
2008-03-14,50.449,50.645,48.524,49.47,107145,0
2008-03-17,48.257,50.587,47.986,48.757,62502,0
2008-03-18,49.13,52.473,48.689,52.071,95050,0
2008-03-19,52.263,53.138,50.712,50.712,68654,0
2008-03-20,51.627,53.273,51.203,52.492,181250,0
2008-03-24,52.492,53.938,52.492,53.312,59490,0
2008-03-25,53.225,54.149,52.909,54.063,64475,0
2008-03-26,54.546,54.64,53.533,53.967,67381,0
2008-03-27,54.13,54.305,52.899,53.196,42253,0
2008-03-28,53.283,54.227,52.803,53.524,56309,0
2008-03-31,53.458,54.658,53.312,53.65,100395,0
2008-04-01,54.091,55.864,53.928,55.751,89699,0
2008-04-02,55.586,55.672,54.354,55.124,125209,0
2008-04-03,54.832,55.162,53.861,55.124,43503,0
2008-04-04,55.144,55.144,54.149,54.901,85655,0
2008-04-07,55.124,55.566,53.908,53.986,93150,0
2008-04-08,53.448,55.827,53.448,55.672,114672,0
2008-04-09,55.468,55.721,52.983,53.302,91259,0
2008-04-10,53.668,54.785,53.061,54.179,88354,0
2008-04-11,53.698,53.976,52.022,52.29,69122,0
2008-04-14,51.984,53.369,51.984,52.206,77168,0
2008-04-15,52.3,52.909,52.118,52.59,31253,0
2008-04-16,52.928,54.354,52.724,54.227,70679,0
2008-04-17,53.938,54.11,52.581,53.322,49180,0
2008-04-18,53.976,54.382,53.65,54.295,56051,0
2008-04-21,54.179,54.989,53.448,54.668,254968,0
2008-04-22,49.12,53.206,48.689,50.761,182479,0
2008-04-23,50.884,51.358,50.125,50.903,92529,0
2008-04-24,51.029,52.754,49.315,51.984,81278,0
2008-04-25,52.309,52.919,51.328,52.744,55232,0
2008-04-28,52.773,52.861,52.197,52.502,38661,0
2008-04-29,52.348,52.348,50.307,50.626,28652,0
2008-04-30,50.826,51.338,50.125,50.809,62952,0
2008-05-01,50.982,51.183,50.518,50.597,57509,0
2008-05-02,50.791,50.864,50.489,50.518,77923,0
2008-05-05,50.518,51.048,50.277,50.518,50386,0
2008-05-06,50.307,50.826,49.7,50.674,99112,0
2008-05-07,50.665,50.894,49.025,49.025,54938,0
2008-05-08,49.149,49.69,48.64,49.179,29725,0
2008-05-09,49.045,49.045,48.277,48.64,26214,0
2008-05-12,48.738,50.449,48.689,50.449,29436,0
2008-05-13,50.617,50.922,49.961,50.587,18296,0
2008-05-14,50.855,51.692,50.528,50.894,20841,0
2008-05-15,51.183,51.426,50.172,51.048,50486,0
2008-05-16,51.048,51.048,49.063,50.307,47968,0
2008-05-19,50.2,50.855,49.747,50,38852,0
2008-05-20,49.795,49.835,48.611,49.082,20514,0
2008-05-21,49.364,49.766,48.16,48.17,37794,0
2008-05-22,48.257,49.652,48.16,49.159,26164,0
2008-05-23,48.835,49.805,48.494,49.555,35572,0
2008-05-27,49.69,51.105,49.451,51.019,35133,0
2008-05-28,51.407,51.407,49.98,50.528,30746,0
2008-05-29,50.413,52.225,50.057,51.916,35885,0
2008-05-30,52.415,52.581,51.183,51.916,68518,0
2008-06-02,51.916,52.003,50.809,51.29,44524,0
2008-06-03,51.482,51.663,50.422,51.173,39670,0
2008-06-04,51.193,52.842,50.655,52.609,36566,0
2008-06-05,52.541,54.034,52.541,53.707,58014,0
2008-06-06,52.763,53.796,52.763,52.783,53154,0
2008-06-09,52.715,52.715,51.358,51.799,42702,0
2008-06-10,51.221,52.638,50.626,51.935,41314,0
2008-06-11,51.964,52.089,51.378,51.378,33462,0
2008-06-12,51.578,52.851,50.469,52.013,27774,0
2008-06-13,52.638,53.458,52.022,53.458,29375,0
2008-06-16,53.553,54.43,52.687,54.314,27282,0
2008-06-17,54.314,54.314,52.773,52.773,59235,0
2008-06-18,52.715,53.041,52.013,52.832,24401,0
2008-06-19,52.803,53.898,52.108,53.898,33188,0
2008-06-20,53.572,54.005,52.216,53.128,125348,0
2008-06-23,52.013,56.972,52.013,55.383,157543,0
2008-06-24,54.891,57.791,54.295,56.75,135232,0
2008-06-25,56.867,58.176,56.693,57.27,91427,0
2008-06-26,56.473,57.357,53.216,54.498,147848,0
2008-06-27,54.707,54.794,53.562,53.582,99346,0
2008-06-30,53.64,54.054,51.541,51.541,79031,0
2008-07-01,51.531,53.177,51.31,52.889,59851,0
2008-07-02,52.638,53.996,51.531,51.597,64137,0
2008-07-03,51.578,52.089,51.048,51.454,28443,0
2008-07-07,51.847,52.099,51.338,51.407,63517,0
2008-07-08,51.587,53.928,51.338,53.928,59503,0
2008-07-09,54.517,54.517,50.722,51.019,81644,0
2008-07-10,50.884,53.418,50.884,51.906,37386,0
2008-07-11,51.551,54.159,51.231,53.263,65470,0
2008-07-14,54.054,54.901,53.081,53.659,36256,0
2008-07-15,53.071,55.449,51.761,53.659,47939,0
2008-07-16,53.871,57.231,53.312,57.231,39347,0
2008-07-17,57.463,58.274,56.499,58.225,49404,0
2008-07-18,58.176,58.176,56.038,57.589,46576,0
2008-07-21,57.697,58.137,56.395,57.935,31566,0
2008-07-22,57.531,58.752,57.328,58.683,73554,0
2008-07-23,58.62,59.161,57.955,58.821,64328,0
2008-07-24,58.752,58.995,55.883,56.019,114665,0
2008-07-25,56.473,56.78,55.257,55.827,80473,0
2008-07-28,55.487,57.251,55.487,56.556,58318,0
2008-07-29,56.605,58.957,56.443,58.957,63662,0
2008-07-30,59.65,59.65,57.175,58.665,55661,0
2008-07-31,57.945,59.161,57.561,58.629,37425,0
2008-08-01,58.542,59.093,57.81,58.572,59170,0
2008-08-04,58.428,58.743,56.654,57.434,54788,0
2008-08-05,57.82,58.457,56.915,57.992,63775,0
2008-08-06,57.801,58.514,57.561,58.002,33759,0
2008-08-07,57.561,58.097,55.807,56.482,46163,0
2008-08-08,56.518,58.176,56.25,57.609,121733,0
2008-08-11,57.493,59.65,57.493,59.65,123812,0
2008-08-12,59.602,60.633,59.321,60.015,86024,0
2008-08-13,60.025,60.682,59.611,60.237,89857,0
2008-08-14,59.94,60.537,59.805,60.17,89987,0
2008-08-15,60.478,61.317,59.91,60.682,102589,0
2008-08-18,61.394,62.326,60.372,60.575,94052,0
2008-08-19,60.324,60.459,59.19,59.417,38489,0
2008-08-20,59.891,60.498,59.302,60.294,47006,0
2008-08-21,59.112,60.439,58.752,59.94,49895,0
2008-08-22,59.959,60.439,59.131,59.814,58578,0
2008-08-25,59.388,59.388,56.915,57.28,28913,0
2008-08-26,56.79,57.609,56.366,57.377,36600,0
2008-08-27,57.29,58.61,56.683,58.186,43800,0
2008-08-28,58.264,59.9,57.867,59.9,79565,0
2008-08-29,59.814,60.111,58.647,59.015,28955,0
2008-09-02,60.468,60.468,58.976,59.986,52000,0
2008-09-03,59.738,60.093,59.358,59.882,56162,0
2008-09-04,59.573,59.573,57.386,57.886,34034,0
2008-09-05,57.599,58.088,56.278,57.81,34301,0
2008-09-08,58.34,59.368,57.965,58.752,48612,0
2008-09-09,58.428,59.226,57.561,57.561,37886,0
2008-09-10,57.906,58.752,57.628,58.495,56373,0
2008-09-11,57.771,59.388,57.771,59.321,51658,0
2008-09-12,59.093,59.94,58.457,59.94,28441,0
2008-09-15,59.161,61.886,57.619,59.456,47642,0
2008-09-16,59.302,61.662,58.438,61.375,73469,0
2008-09-17,60.102,61.422,59.689,60.083,90461,0
2008-09-18,61.326,66.73,59.959,66.73,219146,0
2008-09-19,72.316,72.316,60.701,65.619,314433,0
2008-09-22,65.498,65.961,62.521,62.578,112197,0
2008-09-23,62.405,65.498,62.405,63.753,114179,0
2008-09-24,64.262,64.544,62.221,62.239,87634,0
2008-09-25,62.259,63.319,62.259,62.753,94438,0
2008-09-26,61.585,62.606,61.241,62.385,95433,0
2008-09-29,61.241,63.224,59.834,59.834,141206,0
2008-09-30,60.314,62.135,60.005,61.297,71901,0
2008-10-01,61.162,61.634,60.498,60.94,62133,0
2008-10-02,60.584,60.845,58.389,58.438,44006,0
2008-10-03,59.226,59.786,55.517,55.912,101575,0
2008-10-06,54.46,55.779,52.254,55.22,64061,0
2008-10-07,56.087,56.596,50.903,51.32,76171,0
2008-10-08,49.99,52.405,49.247,49.622,108009,0
2008-10-09,49.825,51.492,47.004,47.004,105287,0
2008-10-10,46.157,50.21,44.095,49.073,147589,0
2008-10-13,50.972,52.965,49.063,52.889,78812,0
2008-10-14,54.334,54.372,49.266,51.029,47352,0
2008-10-15,51.048,51.048,44.594,44.594,126043,0
2008-10-16,44.943,48.825,44.065,48.054,221299,0
2008-10-17,46.502,48.287,46.502,47.678,199296,0
2008-10-20,48.18,50.258,47.714,48.494,173506,0
2008-10-21,48.66,49.575,47.631,47.878,95550,0
2008-10-22,46.744,48.209,46.262,46.282,65860,0
2008-10-23,46.665,48.219,44.289,46.32,83543,0
2008-10-24,43.332,44.837,41.677,41.878,128429,0
2008-10-27,40.559,41.888,38.7,38.865,69168,0
2008-10-28,39.731,41.214,38.72,39.972,155618,0
2008-10-29,40.165,42.93,40.165,41.571,102870,0
2008-10-30,42.475,43.42,42.246,42.619,115494,0
2008-10-31,42.333,43.939,41.956,43.87,175984,0
2008-11-03,43.843,44.478,42.363,43.225,91054,0
2008-11-04,43.568,46.03,42.687,43.332,68646,0
2008-11-05,42.843,44.299,42.382,43.122,118976,0
2008-11-06,42.794,44.478,42.794,43.342,90989,0
2008-11-07,43.633,45.23,42.552,43.776,95957,0
2008-11-10,44.906,44.906,43.132,43.273,83605,0
2008-11-11,42.746,45.114,42.392,43.235,57950,0
2008-11-12,42.619,43.643,41.801,42.4,80762,0
2008-11-13,42.619,46.908,42.256,46.878,117437,0
2008-11-14,46.404,46.541,43.382,43.489,64655,0
2008-11-17,42.97,44.906,42.697,42.978,52581,0
2008-11-18,43.215,44.847,42.295,44.095,62269,0
2008-11-19,43.968,45.916,42.14,42.148,68761,0
2008-11-20,41.619,43.586,39.037,39.066,45402,0
2008-11-21,40.616,44.309,38.94,44.173,99616,0
2008-11-24,44.429,46.705,42.814,46.311,101173,0
2008-11-25,46.996,46.996,43.235,46.03,64295,0
2008-11-26,44.73,46.472,44.037,46.453,79570,0
2008-11-28,45.935,46.472,45.133,46.157,20106,0
2008-12-01,45.269,46.147,40.521,41.494,97365,0
2008-12-02,41.927,44.594,41.541,44.594,106384,0
2008-12-03,43.633,46.357,43.633,46.117,101463,0
2008-12-04,45.768,47.724,42.582,43.795,78967,0
2008-12-05,42.619,45.181,41.261,45.143,56106,0
2008-12-08,45.693,47.437,45.153,46.224,99272,0
2008-12-09,45.665,47.147,43.035,43.103,70791,0
2008-12-10,43.479,44.896,42.392,43.939,75254,0
2008-12-11,43.362,44.604,40.29,40.906,74081,0
2008-12-12,40.406,42.794,40.406,42.697,68263,0
2008-12-15,43.017,43.758,40.579,41.551,32342,0
2008-12-16,41.755,44.202,41.755,44.124,72608,0
2008-12-17,44.478,45.962,42.843,44.691,52859,0
2008-12-18,44.691,46.068,42.756,43.672,38808,0
2008-12-19,44.355,46.32,42.862,42.862,124677,0
2008-12-22,43.122,43.652,40.108,41.868,89193,0
2008-12-23,41.888,42.901,39.991,40.165,37616,0
2008-12-24,40.261,40.53,39.5,39.751,20087,0
2008-12-26,40.665,41.128,39.692,40.356,12465,0
2008-12-29,40.338,40.655,39.279,40.521,38127,0
2008-12-30,40.473,42.601,40.175,42.543,48765,0
2008-12-31,42.4,44.526,42.285,44.065,71344,0
2009-01-02,44.163,45.114,42.766,44.439,59115,0
2009-01-05,44.507,45.019,43.178,44.251,67676,0
2009-01-06,44.085,46.349,44.085,45.019,82800,0
2009-01-07,44.231,45.501,42.504,43.094,63585,0
2009-01-08,42.93,44.857,42.91,44.385,48747,0
2009-01-09,44.478,44.488,42.09,42.09,47912,0
2009-01-12,41.898,43.026,40.714,41.801,52086,0
2009-01-13,41.677,42.978,41.051,42.562,46776,0
2009-01-14,42.14,42.246,39.943,40.455,50241,0
2009-01-15,40.579,41.456,38.691,40.935,43722,0
2009-01-16,40.983,41.128,39.894,40.753,74649,0
2009-01-20,40.07,40.07,38.538,38.585,57301,0
2009-01-21,38.642,40.435,38.528,40.435,46720,0
2009-01-22,39.625,40.579,38.807,39.587,59401,0
2009-01-23,38.209,40.445,38.199,39.644,35505,0
2009-01-26,39.587,40.695,39.298,39.682,31780,0
2009-01-27,39.721,40.791,39.721,40.763,17990,0
2009-01-28,41.764,41.764,40.616,41.176,57490,0
2009-01-29,41.12,41.12,38.855,39.211,43402,0
2009-01-30,39.529,39.529,37.757,38.112,49495,0
2009-02-02,37.776,38.162,36.177,37.738,56938,0
2009-02-03,37.66,38.73,37.169,38.162,48254,0
2009-02-04,38.055,39.48,37.449,37.449,32030,0
2009-02-05,37.277,37.277,33.471,35.917,90131,0
2009-02-06,35.773,35.773,34.685,35.233,67044,0
2009-02-09,35.34,36.794,34.55,36.294,82096,0
2009-02-10,36.205,36.543,34.143,34.163,93199,0
2009-02-11,34.288,34.533,32.709,34.133,71373,0
2009-02-12,34.396,34.75,32.7,34.675,83526,0
2009-02-13,34.533,35.129,34.057,34.327,52071,0
2009-02-17,32.748,34.209,32.537,33.712,94946,0
2009-02-18,33.964,33.964,32.902,33.144,55714,0
2009-02-19,33.174,33.174,31.727,31.775,44293,0
2009-02-20,30.929,32.198,30.657,31.68,62535,0
2009-02-23,31.737,31.737,30.552,30.581,61108,0
2009-02-24,31.004,32.451,30.657,31.709,56091,0
2009-02-25,31.332,31.39,29.811,30.398,41227,0
2009-02-26,30.61,31.082,29.695,29.695,71366,0
2009-02-27,29.397,30.745,29.165,30.148,74682,0
2009-03-02,29.666,29.772,27.325,27.722,105881,0
2009-03-03,28.048,28.885,27.218,28.143,164321,0
2009-03-04,28.636,29.165,27.788,28.279,103366,0
2009-03-05,27.74,28.289,27.096,27.865,87250,0
2009-03-06,27.845,27.912,26.69,27.722,93592,0
2009-03-09,27.325,27.488,25.948,26.806,108514,0
2009-03-10,27.228,29.079,27.208,28.769,98965,0
2009-03-11,28.818,29.174,28.319,28.626,113157,0
2009-03-12,28.55,30.523,27.912,30.138,115034,0
2009-03-13,30.368,32.132,29.975,31.67,97422,0
2009-03-16,31.977,33.623,31.033,31.188,95239,0
2009-03-17,31.014,33.878,30.657,33.858,96795,0
2009-03-18,33.848,35.84,33.307,35.386,83480,0
2009-03-19,35.667,36.543,34.846,34.944,74104,0
2009-03-20,35.312,35.947,33.906,34.096,76630,0
2009-03-23,34.982,37.699,34.837,37.699,71190,0
2009-03-24,37.178,37.786,35.696,35.83,62613,0
2009-03-25,36.456,38.209,35.089,37.796,62977,0
2009-03-26,38.228,39.154,36.967,38.499,89783,0
2009-03-27,37.863,38.7,36.89,36.967,47420,0
2009-03-30,35.83,36.63,34.828,36.255,65850,0
2009-03-31,37.208,39.885,36.649,37.959,107924,0
2009-04-01,37.372,39.027,36.438,38.797,81662,0
2009-04-02,39.559,41.32,39.337,40.781,95997,0
2009-04-03,40.791,41.128,39.894,40.963,71100,0
2009-04-06,40.559,40.559,38.335,39.413,57851,0
2009-04-07,39.056,39.154,37.082,37.631,66211,0
2009-04-08,37.843,38.246,36.794,37.747,28393,0
2009-04-09,38.577,40.915,37.64,40.781,54832,0
2009-04-13,39.972,41.128,39.307,41.1,47109,0
2009-04-14,40.165,40.723,38.142,38.604,57791,0
2009-04-15,38.652,40.425,38.246,39.635,56901,0
2009-04-16,39.943,41.271,39.249,41.271,65822,0
2009-04-17,41.271,42.188,40.193,41.697,94237,0
2009-04-20,40.539,41.494,38.642,38.71,50206,0
2009-04-21,37.815,40.165,36.639,39.751,60353,0
2009-04-22,39.221,40.569,39.221,40.27,95163,0
2009-04-23,40.406,40.569,39.106,40.425,95247,0
2009-04-24,40.569,42.148,40.203,41.917,189761,0
2009-04-27,40.983,41.466,40.791,41.369,75636,0
2009-04-28,41.242,41.512,40.455,40.84,79180,0
2009-04-29,41.08,41.601,40.445,40.944,127048,0
2009-04-30,41.601,41.629,40.53,40.588,75036,0
2009-05-01,40.473,40.973,39.356,39.934,52978,0
2009-05-04,40.569,41.012,39.972,41.012,70602,0
2009-05-05,40.646,40.973,38.787,40.309,58959,0
2009-05-06,40.588,40.906,37.458,38.768,69542,0
2009-05-07,39.154,39.644,36.388,37.352,59737,0
2009-05-08,37.555,39.625,37.352,39.549,48215,0
2009-05-11,38.787,38.787,37.082,37.796,59259,0
2009-05-12,37.757,38.152,36.794,37.352,50274,0
2009-05-13,36.581,36.937,34.656,34.934,67005,0
2009-05-14,35.012,35.745,34.086,34.288,74525,0
2009-05-15,34.199,34.963,33.682,34.357,65437,0
2009-05-18,34.542,35.801,34.189,35.696,49674,0
2009-05-19,35.512,35.858,34.493,34.798,26947,0
2009-05-20,35.012,36.322,34.086,34.199,89790,0
2009-05-21,34.133,34.523,33.086,33.973,57643,0
2009-05-22,34.115,34.366,33.278,33.633,59900,0
2009-05-26,33.184,35.378,33.184,34.666,54027,0
2009-05-27,33.945,34.405,31.823,31.901,52789,0
2009-05-28,32.286,32.948,31.709,32.084,61119,0
2009-05-29,32.352,32.719,31.737,32.343,59956,0
2009-06-01,32.402,35.195,32.402,34.818,86274,0
2009-06-02,34.533,36.533,34.533,36.205,57995,0
2009-06-03,35.34,36.524,34.75,36.031,64887,0
2009-06-04,35.947,37.111,35.55,36.803,46573,0
2009-06-05,37.082,37.304,36.041,36.668,63558,0
2009-06-08,36.649,37.101,35.483,36.35,52290,0
2009-06-09,36.678,36.957,35.84,35.917,32232,0
2009-06-10,36.071,36.947,34.337,36.861,77977,0
2009-06-11,36.9,38.499,35.927,36.408,53797,0
2009-06-12,36.215,37.419,35.726,37.151,42325,0
2009-06-15,36.985,36.985,35.233,36.418,77402,0
2009-06-16,36.649,36.764,34.01,34.396,68489,0
2009-06-17,34.298,35.966,34.039,34.846,41265,0
2009-06-18,34.788,35.302,33.799,34.885,38278,0
2009-06-19,35.55,35.84,34.327,34.523,61915,0
2009-06-22,34.106,34.357,30.986,31.226,79025,0
2009-06-23,31.622,34.268,31.622,33.135,80556,0
2009-06-24,33.375,34.288,32.929,33.858,75611,0
2009-06-25,33.652,35.233,33.517,34.992,46578,0
2009-06-26,34.934,35.139,33.527,34.523,129925,0
2009-06-29,34.523,35.444,33.451,34.895,38794,0
2009-06-30,34.944,35.444,33.799,34.163,79805,0
2009-07-01,34.513,37.931,34.493,37.372,101358,0
2009-07-02,36.754,36.9,35.069,35.736,64206,0
2009-07-06,35.638,35.638,33.545,34.779,67829,0
2009-07-07,34.865,35.272,33.741,33.741,48899,0
2009-07-08,33.643,34.067,32.305,33.184,101000,0
2009-07-09,33.307,33.623,32.776,32.796,33016,0
2009-07-10,32.557,34.153,31.371,34.153,59759,0
2009-07-13,34.199,35.85,33.365,35.444,69094,0
2009-07-14,35.531,35.81,34.579,35.493,21603,0
2009-07-15,35.493,37.352,35.493,37.064,40431,0
2009-07-16,36.871,38.787,36.446,38.372,38144,0
2009-07-17,38.538,38.797,37.449,37.892,42444,0
2009-07-20,37.912,39.135,37.082,39.135,34485,0
2009-07-21,39.164,39.164,36.832,38.652,59313,0
2009-07-22,38.335,39.327,37.815,39.259,30338,0
2009-07-23,39.076,41.09,38.558,41.09,74402,0
2009-07-24,40.781,41.11,40.406,41.051,20255,0
2009-07-27,40.869,41.32,40.347,41.261,57568,0
2009-07-28,41.08,42.081,40.473,41.783,53571,0
2009-07-29,41.541,42.94,41.071,41.878,29224,0
2009-07-30,42.265,44.789,41.868,44.183,46682,0
2009-07-31,44.124,45.702,43.197,43.313,57685,0
2009-08-03,43.749,44.193,43.035,43.803,40697,0
2009-08-04,43.382,45.847,43.382,45.019,26200,0
2009-08-05,45.029,45.598,43.342,44.633,37404,0
2009-08-06,44.71,45.066,42.93,43.075,24307,0
2009-08-07,43.823,47.419,43.749,46.571,47656,0
2009-08-10,46.078,47.004,44.346,46.166,36859,0
2009-08-11,46.001,46.137,44.857,45.655,20394,0
2009-08-12,45.57,47.801,45.386,46.84,120662,0
2009-08-13,46.986,48.102,45.953,47.937,23319,0
2009-08-14,47.937,47.937,45.992,46.628,34632,0
2009-08-17,45.645,46.531,45.075,45.269,50158,0
2009-08-18,45.511,45.935,44.299,44.448,55020,0
2009-08-19,43.987,44.952,43.833,44.555,38656,0
2009-08-20,44.574,46.339,44.498,45.972,15580,0
2009-08-21,46.938,49.47,46.938,48.417,68773,0
2009-08-24,48.398,48.864,46.85,47.128,30590,0
2009-08-25,47.467,47.888,46.898,47.389,19060,0
2009-08-26,46.976,48.37,46.976,47.917,15784,0
2009-08-27,47.976,49.911,46.957,49.785,32380,0
2009-08-28,50.479,51.203,48.748,49.961,31230,0
2009-08-31,49.354,49.835,48.314,49.198,39926,0
2009-09-01,48.884,50.163,44.346,44.643,79800,0
2009-09-02,44.701,45.143,43.449,43.586,41898,0
2009-09-03,44.221,44.355,42.032,43.623,53939,0
2009-09-04,43.401,44.827,42.872,44.309,58318,0
2009-09-08,44.574,44.574,43.149,44.337,29553,0
2009-09-09,44.673,45.337,43.596,45.249,78811,0
2009-09-10,45.124,46.224,44.847,46.186,26053,0
2009-09-11,46.117,47.031,44.584,46.02,24516,0
2009-09-14,45.655,48.825,45.655,48.456,39518,0
2009-09-15,48.239,49.911,48.239,49.334,21950,0
2009-09-16,49.354,49.7,48.19,48.988,44757,0
2009-09-17,48.776,49.747,47.897,48.131,15934,0
2009-09-18,48.514,49.595,46.792,48.361,77891,0
2009-09-21,47.878,48.16,46.522,46.531,26797,0
2009-09-22,47.012,47.214,46.366,46.423,32130,0
2009-09-23,46.32,47.049,44.507,45.693,24513,0
2009-09-24,45.665,45.665,44.183,44.27,43877,0
2009-09-25,43.919,44.458,43.391,44.365,25500,0
2009-09-28,44.516,45.798,44.516,45.298,21666,0
2009-09-29,45.201,45.867,44.584,44.604,38574,0
2009-09-30,44.604,44.604,42.756,44.085,79313,0
2009-10-01,43.977,44.144,42.275,42.304,24080,0
2009-10-02,41.898,44.355,41.541,43.568,61082,0
2009-10-05,43.577,44.691,42.513,44.584,43153,0
2009-10-06,44.749,45.75,44.653,45.55,36674,0
2009-10-07,45.288,45.463,44.183,44.546,21554,0
2009-10-08,44.982,45.376,44.355,44.448,34547,0
2009-10-09,44.448,45.346,44.448,45.259,51812,0
2009-10-12,45.57,46.705,45.009,45.153,36363,0
2009-10-13,45.009,45.778,44.749,45.501,22377,0
2009-10-14,45.945,46.628,45.798,46.443,35500,0
2009-10-15,46.242,48.092,46.108,47.868,75385,0
2009-10-16,47.631,48.16,46.608,47.781,30562,0
2009-10-19,48.063,49.149,47.714,48.572,34017,0
2009-10-20,48.805,48.884,47.734,47.734,32143,0
2009-10-21,47.602,50.163,46.339,46.541,49118,0
2009-10-22,46.463,49.256,45.817,48.709,50499,0
2009-10-23,48.728,49.604,46.385,46.675,67253,0
2009-10-26,46.581,49.766,46.482,46.628,90315,0
2009-10-27,46.695,49.218,46.531,47.022,58420,0
2009-10-28,46.928,47.553,44.346,44.906,74054,0
2009-10-29,44.992,45.74,42.601,43.244,62459,0
2009-10-30,43.303,43.89,39.49,40.935,104619,0
2009-11-02,41.08,42.052,38.528,40.05,145745,0
2009-11-03,39.846,40.455,39.056,40.455,77230,0
2009-11-04,40.695,40.886,39.49,39.625,71363,0
2009-11-05,40.203,40.763,39.885,40.521,102385,0
2009-11-06,40.193,40.463,39.327,39.982,34415,0
2009-11-09,40.193,40.445,39.49,39.943,38542,0
2009-11-10,39.731,40.098,37.497,38.787,103506,0
2009-11-11,39.037,39.269,38.285,38.893,32910,0
2009-11-12,38.912,39.279,37.582,37.815,37765,0
2009-11-13,37.873,37.979,36.957,37.863,62941,0
2009-11-16,38.075,38.94,37.882,38.835,54403,0
2009-11-17,38.768,39.394,38.538,39.116,21207,0
2009-11-18,39.066,39.154,38.047,39.066,39044,0
2009-11-19,38.893,39.047,36.842,37.555,41272,0
2009-11-20,37.188,37.419,36.697,37.121,19621,0
2009-11-23,37.699,38.816,37.689,38.671,34338,0
2009-11-24,38.624,38.903,37.757,38.189,24849,0
2009-11-25,38.295,38.768,37.458,37.572,22305,0
2009-11-27,36.408,37.054,36.205,36.668,24964,0
2009-11-30,36.611,36.852,35.745,36.813,49755,0
2009-12-01,37.082,38.509,37.082,38.219,29192,0
2009-12-02,38.558,40.261,38.335,39.549,59691,0
2009-12-03,39.606,39.991,39.259,39.49,53949,0
2009-12-04,40.386,41.888,40.386,41.071,35667,0
2009-12-07,40.983,42.776,40.983,41.629,26768,0
2009-12-08,41.251,42.513,40.801,42.13,54175,0
2009-12-09,42.13,42.97,41.898,42.504,36909,0
2009-12-10,42.552,42.572,40.983,41.417,26509,0
2009-12-11,41.821,42.456,41.223,42.158,20918,0
2009-12-14,42.343,43.596,42.285,43.577,19882,0
2009-12-15,43.586,45.201,43.382,43.785,40822,0
2009-12-16,44.221,45.308,44.154,44.653,40814,0
2009-12-17,44.309,44.309,42.313,42.998,43674,0
2009-12-18,43.411,44.769,42.429,44.221,172802,0
2009-12-21,44.337,45.857,44.299,45.288,38868,0
2009-12-22,45.23,45.721,44.857,45.579,18008,0
2009-12-23,45.827,47.059,45.702,46.869,19391,0
2009-12-24,47.04,47.724,46.908,47.369,9089,0
2009-12-28,47.467,47.467,46.561,46.84,18242,0
2009-12-29,47.004,47.351,46.272,46.433,18283,0
2009-12-30,46.186,46.186,44.526,45.702,26907,0
2009-12-31,45.817,46.127,44.365,44.478,18600,0
2010-01-04,45.153,46.705,45.075,46.522,35368,0
2010-01-05,46.311,47.214,46.05,46.898,32906,0
2010-01-06,46.976,48.267,46.84,47.04,56066,0
2010-01-07,46.86,47.292,45.798,47.147,37543,0
2010-01-08,46.84,47.196,46.05,47.049,20628,0
2010-01-11,47.457,48.621,46.908,48.229,58464,0
2010-01-12,47.714,47.996,47.004,47.66,28906,0
2010-01-13,47.706,48.679,47.678,48.287,24899,0
2010-01-14,48.257,49.315,48.19,49.111,18701,0
2010-01-15,49.785,49.785,48.353,49.238,47387,0
2010-01-19,49.218,52.158,48.978,51.531,62743,0
2010-01-20,51.358,51.454,50.01,50.219,30277,0
2010-01-21,50.219,50.249,47.262,47.292,29623,0
2010-01-22,47.292,47.427,44.73,44.807,44398,0
2010-01-25,45.55,47.341,45.55,46.108,30915,0
2010-01-26,45.808,46.301,44.327,44.498,25276,0
2010-01-27,44.134,45.579,44.134,45.56,34055,0
2010-01-28,45.768,45.768,44.027,44.095,40187,0
2010-01-29,44.085,44.867,43.244,43.254,33408,0
2010-02-01,43.518,43.852,42.891,43.391,27628,0
2010-02-02,43.391,44.065,43.065,43.509,33461,0
2010-02-03,43.342,43.548,42.004,42.373,32520,0
2010-02-04,42.09,42.09,40.03,40.28,35145,0
2010-02-05,40.3,40.425,38.624,40.251,36190,0
2010-02-08,40.108,40.108,38.633,38.988,33605,0
2010-02-09,39.587,39.972,38.652,39.443,30746,0
2010-02-10,39.086,40.549,38.519,39.952,20839,0
2010-02-11,39.789,40.53,39.202,40.521,19009,0
2010-02-12,40.3,41.417,39.692,41.417,38649,0
2010-02-16,41.976,42.95,41.494,42.601,41928,0
2010-02-17,42.619,43.225,42.333,43.188,29126,0
2010-02-18,43.244,44.71,42.619,44.673,18290,0
2010-02-19,44.643,44.817,43.499,44.691,36896,0
2010-02-22,44.962,45.54,44.633,45.288,19804,0
2010-02-23,45.346,45.837,44.516,44.799,22021,0
2010-02-24,44.962,45.73,44.789,44.827,15438,0
2010-02-25,43.89,44.624,43.489,44.565,14574,0
2010-02-26,44.643,45.24,44.163,44.251,23380,0
2010-03-01,44.478,46.03,44.289,45.598,19477,0
2010-03-02,45.57,45.953,44.906,45.75,56422,0
2010-03-03,45.837,47.563,45.798,46.655,62562,0
2010-03-04,46.763,47.369,46.137,46.472,28241,0
2010-03-05,46.59,47.888,46.59,47.858,78756,0
2010-03-08,47.937,48.825,47.868,48.699,24535,0
2010-03-09,48.379,49.111,47.724,48.728,29275,0
2010-03-10,48.582,49.276,47.66,48.006,16412,0
2010-03-11,47.82,48.494,47.602,48.476,14852,0
2010-03-12,48.562,49.12,48.427,48.95,11311,0
2010-03-15,48.669,49.111,48.333,48.978,12043,0
2010-03-16,49.12,49.902,48.767,49.835,14481,0
2010-03-17,49.863,50.567,49.256,50.125,23091,0
2010-03-18,49.883,50.355,49.883,50.135,10174,0
2010-03-19,50.518,50.538,48.112,48.353,58228,0
2010-03-22,48.102,48.504,47.641,48.267,34502,0
2010-03-23,48.14,49.092,47.137,48.248,28451,0
2010-03-24,48.248,48.398,47.331,47.487,23439,0
2010-03-25,47.976,48.314,46.366,46.433,21072,0
2010-03-26,46.665,46.665,45.201,45.896,22236,0
2010-03-29,46.001,46.646,45.288,45.702,46354,0
2010-03-30,45.817,46.068,43.568,43.813,81772,0
2010-03-31,43.776,44.144,42.429,42.429,146135,0
2010-04-01,43.43,44.26,42.523,43.776,32034,0
2010-04-05,43.939,45.778,43.939,45.768,21642,0
2010-04-06,45.608,46.561,45.598,46.186,42267,0
2010-04-07,45.992,46.918,45.837,46.541,31779,0
2010-04-08,46.551,47.593,46.443,46.812,25193,0
2010-04-09,46.957,47.292,45.172,46.06,64427,0
2010-04-12,45.945,47.341,45.434,47.214,49056,0
2010-04-13,47.223,48.082,46.938,47.763,36216,0
2010-04-14,48.054,49.228,47.773,49.189,28423,0
2010-04-15,49.082,50.751,48.131,50.267,60564,0
2010-04-16,50.345,50.469,48.786,50.125,31971,0
2010-04-19,49.652,50.229,48.379,49.961,56008,0
2010-04-20,50.076,50.912,49.595,50.809,42913,0
2010-04-21,50.722,51.551,50.567,51.541,45581,0
2010-04-22,51.144,51.144,47.858,48.601,92591,0
2010-04-23,48.601,51.454,48.601,51.31,51467,0
2010-04-26,51.087,52.225,50.528,51.607,30227,0
2010-04-27,51.378,53.35,50.683,51.568,58919,0
2010-04-28,51.799,52.473,51.096,51.31,25151,0
2010-04-29,51.77,53.928,51.587,53.871,26193,0
2010-04-30,53.717,53.805,50.567,50.683,31855,0
2010-05-03,50.922,52.822,50.722,52.483,30404,0
2010-05-04,51.436,51.827,49.883,50.479,37443,0
2010-05-05,50.03,50.982,49.111,49.295,27786,0
2010-05-06,49.092,49.508,43.372,46.03,37180,0
2010-05-07,45.953,46.423,43.614,44.546,42288,0
2010-05-10,47.563,47.976,46.157,47.976,46250,0
2010-05-11,47.262,49.71,46.512,48.844,27022,0
2010-05-12,48.884,51.193,48.884,51.173,34564,0
2010-05-13,51.173,51.445,49.951,50.864,30378,0
2010-05-14,50.449,50.449,48.854,49.547,21686,0
2010-05-17,50,51.048,48.921,50.912,34905,0
2010-05-18,51.511,51.817,48.815,49.595,43522,0
2010-05-19,49.48,49.776,47.593,48.874,15253,0
2010-05-20,47.447,48.034,43.91,43.958,44359,0
2010-05-21,43.017,44.536,42.343,43.803,61681,0
2010-05-24,43.803,44.555,42.513,42.582,19219,0
2010-05-25,41.504,42.794,41.33,42.323,49721,0
2010-05-26,42.988,44.007,42.081,42.226,36254,0
2010-05-27,43.382,45.482,42.756,45.454,23419,0
2010-05-28,45.434,45.444,44.318,44.536,20497,0
2010-06-01,44.876,45.788,44.046,44.154,50164,0
2010-06-02,44.318,46.996,44.318,46.83,96184,0
2010-06-03,47.088,47.525,45.001,45.636,36036,0
2010-06-04,44.037,44.886,43.084,43.401,41910,0
2010-06-07,43.795,43.9,42.09,42.188,28306,0
2010-06-08,42.246,44.478,41.878,44.046,56169,0
2010-06-09,44.643,44.807,42.13,42.4,31909,0
2010-06-10,43.254,43.91,42.677,43.68,35095,0
2010-06-11,42.998,45.472,42.998,45.472,29207,0
2010-06-14,45.886,46.404,44.394,44.769,44239,0
2010-06-15,45.019,46.581,44.394,46.463,53941,0
2010-06-16,45.886,46.551,45.143,45.259,30929,0
2010-06-17,45.386,45.759,44.065,44.952,18336,0
2010-06-18,45.288,45.636,43.88,44.065,60336,0
2010-06-21,44.817,45.039,42.485,42.804,28066,0
2010-06-22,42.823,43.586,41.966,41.976,46661,0
2010-06-23,42.023,43.489,41.658,42.717,24110,0
2010-06-24,42.504,42.648,41.12,41.214,21186,0
2010-06-25,41.369,43.382,41.071,42.833,90743,0
2010-06-28,43.017,43.017,41.908,42.226,14374,0
2010-06-29,41.051,41.261,40.183,40.559,37030,0
2010-06-30,40.363,40.903,40.026,40.257,37768,0
2010-07-01,40.175,41.003,38.845,40.118,59519,0
2010-07-02,40.406,40.406,38.411,38.73,40129,0
2010-07-06,39.249,39.5,36.909,37.352,31376,0
2010-07-07,37.439,38.95,37.151,38.94,44162,0
2010-07-08,39.337,41.417,39.337,41.349,38972,0
2010-07-09,41.359,43.322,41.359,43.313,45965,0
2010-07-12,43.313,43.352,42.206,42.333,22627,0
2010-07-13,43.178,44.962,42.93,44.555,51029,0
2010-07-14,44.095,45.163,43.68,44.134,30234,0
2010-07-15,44.318,44.318,41.629,42.823,74318,0
2010-07-16,42.382,42.382,40.28,40.28,49643,0
2010-07-19,40.386,40.521,39.164,40.06,38546,0
2010-07-20,39.385,42.1,39.239,42.032,37606,0
2010-07-21,42.562,42.562,38.74,38.96,64955,0
2010-07-22,39.615,42.071,39.298,41.888,72530,0
2010-07-23,41.726,43.768,41.271,43.758,54467,0
2010-07-26,43.758,45.693,43.509,44.095,79310,0
2010-07-27,44.419,44.536,43.558,44.017,39142,0
2010-07-28,44.355,45.095,43.283,44.691,70062,0
2010-07-29,45.009,45.926,43.776,45.259,60905,0
2010-07-30,44.212,45.693,43.948,44.095,42100,0
2010-08-02,44.982,46.272,44.827,45.327,40811,0
2010-08-03,45.181,46.186,44.375,45.019,27334,0
2010-08-04,45.221,46.03,44.74,46.02,34806,0
2010-08-05,45.75,46.127,43.758,44.251,52870,0
2010-08-06,43.73,43.73,41.697,43.342,62335,0
2010-08-09,43.977,44.663,43.558,44.536,33010,0
2010-08-10,43.72,43.785,42.882,43.169,23299,0
2010-08-11,41.84,42.081,40.01,40.108,53989,0
2010-08-12,38.95,41.697,38.825,41.032,60154,0
2010-08-13,40.763,41.571,40.763,40.944,58574,0
2010-08-16,40.925,42.901,40.753,41.261,57138,0
2010-08-17,41.878,43.332,41.619,42.804,36800,0
2010-08-18,42.513,43.68,41.888,42.814,28164,0
2010-08-19,42.456,42.533,40.366,40.714,41939,0
2010-08-20,40.347,40.791,39.972,40.53,30819,0
2010-08-23,40.85,41.736,39.952,40.07,32830,0
2010-08-24,39.423,40.136,39.193,39.653,33240,0
2010-08-25,39.375,39.934,38.96,39.461,46404,0
2010-08-26,39.799,40.435,39.007,39.5,31806,0
2010-08-27,39.866,41.359,39.682,41.281,22716,0
2010-08-30,41.032,41.032,38.73,38.74,51489,0
2010-08-31,38.685,39.862,38.522,39.274,78223,0
2010-09-01,40.213,41.629,39.866,41.619,56727,0
2010-09-02,41.417,41.736,40.935,41.571,24228,0
2010-09-03,42.419,42.504,41.427,42.246,23642,0
2010-09-07,42.061,42.061,40.079,40.309,14056,0
2010-09-08,40.347,41.378,40.347,40.791,14721,0
2010-09-09,41.476,42.717,40.396,41.138,19449,0
2010-09-10,41.204,41.84,40.83,41.08,11665,0
2010-09-13,41.591,42.853,41.561,42.504,30205,0
2010-09-14,42.438,42.572,41.494,41.591,26173,0
2010-09-15,41.504,42.081,40.811,41.859,40820,0
2010-09-16,41.849,42.343,41.214,41.476,32182,0
2010-09-17,42.061,42.061,41.176,41.908,49928,0
2010-09-20,41.976,43.254,40.944,43.149,43506,0
2010-09-21,43.215,43.283,42.373,42.475,24204,0
2010-09-22,42.285,42.891,41.176,41.281,12798,0
2010-09-23,40.723,41.071,39.644,39.914,28959,0
2010-09-24,40.743,42.668,40.491,42.582,35248,0
2010-09-27,42.707,42.707,41.167,41.801,12187,0
2010-09-28,42.071,42.882,40.973,42.794,21135,0
2010-09-29,42.717,43.225,42.052,43.188,36616,0
2010-09-30,43.42,44.027,41.908,43.094,42761,0
2010-10-01,43.391,43.623,42.533,43.055,23645,0
2010-10-04,43.035,43.035,41.051,41.12,27526,0
2010-10-05,41.446,43.71,41.281,43.42,41665,0
2010-10-06,43.42,43.623,42.638,43.045,29537,0
2010-10-07,43.322,43.499,42.373,43.283,20808,0
2010-10-08,43.342,44.789,43.017,44.346,18606,0
2010-10-11,44.154,45.645,44.154,44.886,41541,0
2010-10-12,44.468,45.279,44.163,45.049,20852,0
2010-10-13,45.019,48.621,44.886,47.612,45056,0
2010-10-14,47.66,47.976,46.262,47.167,26653,0
2010-10-15,48.131,48.333,47.196,47.379,35979,0
2010-10-18,47.447,48.844,47.252,48.844,26964,0
2010-10-19,47.668,48.988,46.385,46.628,37349,0
2010-10-20,47.049,47.563,46.492,46.734,19285,0
2010-10-21,47.206,47.754,44.663,45.906,28992,0
2010-10-22,46.01,46.206,45.444,45.74,13054,0
2010-10-25,46.186,47.262,46.186,46.685,9275,0
2010-10-26,46.176,46.753,45.317,45.636,12779,0
2010-10-27,45.356,45.768,43.313,45.085,31105,0
2010-10-28,45.337,46.32,44.251,44.982,16749,0
2010-10-29,44.595,46.113,44.595,44.908,29105,0
2010-11-01,45.279,46.196,43.795,44.896,25404,0
2010-11-02,45.55,47.272,45.376,46.948,33290,0
2010-11-03,47.147,48.524,46.948,48.476,24615,0
2010-11-04,49.49,50.674,49.149,49.98,41079,0
2010-11-05,49.785,50.403,49.266,49.266,31770,0
2010-11-08,48.93,49.315,47.996,49.169,38357,0
2010-11-09,49.208,49.208,46.967,47.734,18635,0
2010-11-10,47.801,49.739,47.399,49.672,33885,0
2010-11-11,48.884,49.825,48.884,49.082,16113,0
2010-11-12,48.407,49.008,48.073,48.427,27810,0
2010-11-15,48.709,49.883,47.868,48.267,17459,0
2010-11-16,47.839,48.219,45.414,46.385,32439,0
2010-11-17,46.685,46.918,45.926,46.33,18443,0
2010-11-18,47.427,48.14,47.04,47.754,19617,0
2010-11-19,47.447,48.95,47.176,48.767,11392,0
2010-11-22,48.476,49.422,47.917,49.008,18399,0
2010-11-23,48.18,49.422,48.18,49.13,32940,0
2010-11-24,49.815,50.972,49.575,50.307,34870,0
2010-11-26,50.039,50.702,49.747,49.911,10602,0
2010-11-29,49.422,50.972,48.844,50.692,31418,0
2010-11-30,49.699,50.953,49.343,50.029,63743,0
2010-12-01,51.124,52.309,51.105,52.148,54217,0
2010-12-02,52.348,53.389,51.502,53.243,24239,0
2010-12-03,52.822,53.678,52.59,52.754,30744,0
2010-12-06,52.329,53.861,52.272,53.591,28936,0
2010-12-07,53.861,55.771,53.091,53.292,44246,0
2010-12-08,53.707,54.207,52.734,53.071,35068,0
2010-12-09,53.707,53.805,52.822,53.013,30512,0
2010-12-10,53.013,54.575,52.706,54.246,17221,0
2010-12-13,54.602,56.499,53.805,53.938,46898,0
2010-12-14,54.44,56.385,53.717,54.101,41185,0
2010-12-15,56.221,56.887,53.948,55.468,37520,0
2010-12-16,55.586,57.628,55.421,57.405,33565,0
2010-12-17,57.145,60.594,56.087,58.693,84347,0
2010-12-20,58.967,60.111,58.35,58.389,54086,0
2010-12-21,58.58,58.58,55.989,56.732,81961,0
2010-12-22,56.838,56.953,56.009,56.703,47662,0
2010-12-23,56.634,56.877,55.682,55.788,20286,0
2010-12-27,55.864,57.791,55.731,56.366,29254,0
2010-12-28,56.317,56.538,55.075,55.458,34452,0
2010-12-29,55.65,57,55.465,56.123,24577,0
2010-12-30,55.91,56.682,55.91,56.143,17988,0
2010-12-31,56.151,56.886,54.089,54.187,39321,0
2011-01-03,54.989,57.896,54.979,56.847,30566,0
2011-01-04,56.75,57.117,54.14,55.182,50716,0
2011-01-05,54.959,57.425,54.959,56.664,43678,0
2011-01-06,56.576,57.221,55.788,56.453,40685,0
2011-01-07,56.433,57.27,55.134,56.847,30200,0
2011-01-10,56.268,57.03,55.633,56.624,34269,0
2011-01-11,56.953,58.049,56.624,57.155,47856,0
2011-01-12,58.049,58.967,57.531,58.693,41906,0
2011-01-13,58.792,59.796,58.37,59.312,63395,0
2011-01-14,59.161,59.427,58.097,58.524,38167,0
2011-01-18,58.995,59.553,57.638,59.348,69439,0
2011-01-19,59.245,59.264,57.434,57.771,43882,0
2011-01-20,57.561,58.665,57.117,57.193,49211,0
2011-01-21,57.743,57.791,56.433,56.518,32366,0
2011-01-24,56.693,58.264,56.693,58.097,32595,0
2011-01-25,57.82,57.82,56.366,57.628,30806,0
2011-01-26,58.069,60.883,57.761,60.614,36354,0
2011-01-27,60.285,61.182,59.083,60.015,36865,0
2011-01-28,59.853,59.853,56.009,56.087,49851,0
2011-01-31,56.701,57.899,56.074,57.707,56100,0
2011-02-01,58.293,59.226,57.434,59.043,27908,0
2011-02-02,59.024,59.534,58.196,58.438,10997,0
2011-02-03,58.254,58.792,57.299,58.723,18112,0
2011-02-04,58.34,58.871,57.648,58.38,18464,0
2011-02-07,58.389,61.074,58.389,59.728,17415,0
2011-02-08,59.872,60.256,59.18,60.111,21032,0
2011-02-09,59.65,59.65,58.524,59.282,12901,0
2011-02-10,58.802,60.71,58.802,59.747,27238,0
2011-02-11,59.94,61.307,59.427,60.948,22989,0
2011-02-14,60.691,61.68,60.691,61.027,19526,0
2011-02-15,60.825,61.739,59.843,60.053,35453,0
2011-02-16,60.43,61.231,60.179,61.114,28753,0
2011-02-18,62.155,62.79,60.083,60.874,37966,0
2011-02-22,59.796,60.835,58.562,58.918,33081,0
2011-02-23,58.821,59.2,56.79,57.231,31937,0
2011-02-24,57.678,58.302,56.038,56.634,36929,0
2011-02-25,56.74,58.752,56.74,58.59,26024,0
2011-02-28,58.658,59.203,57.415,58.535,19150,0
2011-03-01,59.141,59.141,55.979,56.925,41553,0
2011-03-02,57.078,58.088,56.395,57.609,22154,0
2011-03-03,58.485,61.162,58.389,59.843,49859,0
2011-03-04,60.12,60.12,58.156,58.995,27377,0
2011-03-07,59.121,59.121,56.508,57.241,37076,0
2011-03-08,57.28,60.005,56.915,58.552,24829,0
2011-03-09,58.186,59.437,58.137,58.505,42514,0
2011-03-10,57.03,57.714,55.633,55.788,31982,0
2011-03-11,55.682,56.405,55.624,56.038,21992,0
2011-03-14,55.439,56.443,55.152,56.164,21085,0
2011-03-15,53.458,56.058,53.458,55.653,37604,0
2011-03-16,55.344,56.586,55.324,55.903,70782,0
2011-03-17,56.876,57.078,55.863,55.882,16977,0
2011-03-18,56.723,58.656,56.164,58.274,47560,0
2011-03-21,59.882,60.382,59.358,59.863,30953,0
2011-03-22,59.65,60.035,58.012,58.302,20389,0
2011-03-23,58.117,58.861,57.377,58.35,21733,0
2011-03-24,58.752,59.053,58.127,58.743,18213,0
2011-03-25,59.219,60.179,58.703,59.043,20896,0
2011-03-28,59.292,59.621,58.552,59.112,28356,0
2011-03-29,59.486,61.241,58.772,61.074,35631,0
2011-03-30,61.739,62.79,61.045,62.336,25975,0
2011-03-31,62.858,64.524,62.146,64.377,44738,0
2011-04-01,65.228,70.782,65.052,66.94,55422,0
2011-04-04,67.626,67.626,66.431,66.97,18765,0
2011-04-05,66.518,69.416,66.431,68.704,25721,0
2011-04-06,69.55,69.811,67.789,69.531,24270,0
2011-04-07,69.985,70.495,68.378,68.637,31300,0
2011-04-08,69.464,69.59,66.046,66.227,19461,0
2011-04-11,66.459,67.259,65.169,65.707,12688,0
2011-04-12,64.766,64.823,63.471,63.665,38242,0
2011-04-13,63.598,64.349,61.432,61.624,64792,0
2011-04-14,60.958,62.904,60.652,62.865,17473,0
2011-04-15,62.249,67.944,62.164,67.761,141416,0
2011-04-18,69.715,71.69,66.373,68.963,61079,0
2011-04-19,69.243,69.966,66.681,67.172,43715,0
2011-04-20,68.946,69.292,67.018,68.29,40046,0
2011-04-21,69.735,70.305,68.433,68.819,26637,0
2011-04-25,68.627,69.388,67.518,67.653,11625,0
2011-04-26,67.635,69.253,66.796,67.038,44666,0
2011-04-27,67.355,67.355,63.918,65.169,41772,0
2011-04-28,65.141,65.351,63.408,65.342,45641,0
2011-04-29,65.577,65.888,63.915,65.308,32131,0
2011-05-02,65.44,66.169,64.466,65.013,52738,0
2011-05-03,64.505,64.974,63.154,63.675,24443,0
2011-05-04,63.608,63.82,60.988,61.886,33857,0
2011-05-05,62.363,63.086,60.801,61.649,24103,0
2011-05-06,62.99,63.995,60.25,60.522,31081,0
2011-05-09,59.776,61.162,58.908,59.94,40661,0
2011-05-10,60.672,62.664,59.986,62.569,35505,0
2011-05-11,61.813,62.412,59.818,60.232,23438,0
2011-05-12,59.949,60.874,59.417,59.93,32363,0
2011-05-13,60.097,60.202,57.724,58.099,13571,0
2011-05-16,57.839,58.514,53.514,54.305,159924,0
2011-05-17,53.828,56.066,53.828,55.102,96243,0
2011-05-18,56.355,56.682,54.849,56.326,40114,0
2011-05-19,57.05,57.483,54.878,56.595,35636,0
2011-05-20,55.987,56.306,54.665,54.888,28324,0
2011-05-23,53.742,53.742,52.535,52.602,29252,0
2011-05-24,53.046,53.345,51.562,51.763,28613,0
2011-05-25,51.744,53.518,50.904,53.181,24690,0
2011-05-26,52.978,53.752,52.389,53.722,13119,0
2011-05-27,54.242,54.242,52.564,53.229,22622,0
2011-05-31,54.166,55.518,52.476,55.468,99029,0
2011-06-01,55.198,55.918,52.428,52.728,50883,0
2011-06-02,52.141,53.393,52.044,52.238,13636,0
2011-06-03,51.213,52.034,50.904,51.125,61111,0
2011-06-06,51.107,51.428,49.883,50.229,38485,0
2011-06-07,50.875,52.16,50.287,50.327,66753,0
2011-06-08,49.951,50.752,49.671,49.805,31186,0
2011-06-09,50.057,50.558,49.612,49.709,25141,0
2011-06-10,49.207,49.45,48.368,48.54,30208,0
2011-06-13,48.657,49.158,48.013,48.031,15641,0
2011-06-14,48.756,50.441,48.756,50.307,35443,0
2011-06-15,49.343,50.268,48.34,49.044,45454,0
2011-06-16,49.202,50.824,48.614,49.976,48567,0
2011-06-17,50.617,51.552,49.97,50.404,67996,0
2011-06-20,50.086,51.648,50.086,50.802,21968,0
2011-06-21,51.504,52.747,50.856,52.389,37462,0
2011-06-22,51.908,52.044,49.795,49.834,37664,0
2011-06-23,48.852,49.612,47.769,49.431,50013,0
2011-06-24,49.536,49.536,48.022,48.56,31877,0
2011-06-27,48.746,49.765,48.396,49.729,36260,0
2011-06-28,49.883,50.693,49.062,50.588,34370,0
2011-06-29,50.875,50.875,49.44,50.431,23126,0
2011-06-30,50.831,52.168,50.329,51.779,31007,0
2011-07-01,51.782,54.628,51.655,54.262,69306,0
2011-07-05,54.426,54.966,53.819,54.733,50505,0
2011-07-06,53.924,55.753,53.876,55.644,55264,0
2011-07-07,56.404,57.463,55.987,56.749,45429,0
2011-07-08,55.495,55.872,54.618,55.312,42003,0
2011-07-11,54.252,54.938,54.02,54.6,32181,0
2011-07-12,54.408,55.787,53.703,54.408,24582,0
2011-07-13,54.859,55.977,53.971,54.456,26883,0
2011-07-14,54.752,54.752,51.223,51.523,37527,0
2011-07-15,51.82,53.683,51.675,53.114,78703,0
2011-07-18,52.826,53.345,52.082,52.091,11304,0
2011-07-19,52.978,53.191,52.311,53.162,16920,0
2011-07-20,53.277,53.277,51.763,52.121,15106,0
2011-07-21,52.641,53.625,52.467,53.528,15087,0
2011-07-22,53.413,53.538,51.474,51.801,47704,0
2011-07-25,50.674,51.409,50.441,51.116,27894,0
2011-07-26,50.97,51.221,49.358,49.388,14861,0
2011-07-27,49.024,49.489,48.275,48.377,63258,0
2011-07-28,48.526,50.97,48.526,49.685,26796,0
2011-07-29,48.597,50.378,48.597,50.011,18228,0
2011-08-01,51.116,51.116,49.353,49.921,31787,0
2011-08-02,49.436,51.299,49.436,49.667,38509,0
2011-08-03,49.671,50.336,48.312,49.815,22255,0
2011-08-04,48.741,51.008,48.741,49.996,60035,0
2011-08-05,50.844,51.212,48.103,48.857,49582,0
2011-08-08,47.258,49.785,45.224,46.933,133844,0
2011-08-09,48.051,51.001,46.296,50.983,88751,0
2011-08-10,49.815,49.815,47.894,48.35,70706,0
2011-08-11,47.182,51.948,47.182,50.404,41349,0
2011-08-12,50.634,51.152,49.28,50.555,23376,0
2011-08-15,51.474,51.958,50.239,51.37,20594,0
2011-08-16,50.431,51.562,50.01,51.175,40605,0
2011-08-17,51.713,52.199,50.486,51.663,21981,0
2011-08-18,49.6,51.597,48.721,50.575,98833,0
2011-08-19,49.58,50.96,49.058,50.178,48858,0
2011-08-22,51.597,51.713,49.066,49.358,32368,0
2011-08-23,49.82,53.229,49.801,53.219,62261,0
2011-08-24,53.337,54.468,52.292,54.031,32230,0
2011-08-25,54.476,54.476,52.495,52.64,34558,0
2011-08-26,52.554,54.647,51.368,54.088,22442,0
2011-08-29,54.93,56.966,54.312,56.804,30820,0
2011-08-30,56.466,57.093,55.201,56.872,25571,0
2011-08-31,57.156,57.319,55.54,56.334,66632,0
2011-09-01,56.717,57.16,54.715,55.134,82266,0
2011-09-02,55.069,55.069,51.247,51.433,52120,0
2011-09-06,49.56,51.897,49.56,51.703,29883,0
2011-09-07,52.873,53.519,51.407,53.258,31546,0
2011-09-08,52.903,54.204,51.531,51.877,21326,0
2011-09-09,51.094,51.417,50.313,51.037,70737,0
2011-09-12,50.575,51.828,49.743,51.627,29408,0
2011-09-13,52.11,54.108,51.627,54.031,33582,0
2011-09-14,54.428,55.876,53.172,55.354,40908,0
2011-09-15,55.932,56.311,54.959,56.07,17000,0
2011-09-16,56.58,57.093,55.596,56.957,53485,0
2011-09-19,55.596,56.204,54.725,55.518,15541,0
2011-09-20,55.904,56.485,53.858,53.895,27340,0
2011-09-21,53.876,54.545,50.456,50.834,31252,0
2011-09-22,49.388,51.587,49.011,50.739,73560,0
2011-09-23,50.769,52.777,50.769,51.462,33288,0
2011-09-26,51.771,52.574,49.222,52.398,32906,0
2011-09-27,53.885,55.753,53.394,54.515,39597,0
2011-09-28,54.774,55.644,53.597,53.597,50735,0
2011-09-29,55.411,56.204,52.256,54.601,47602,0
2011-09-30,53.385,58.527,53.385,57.637,181521,0
2011-10-03,54.292,61.294,54.292,55.211,109903,0
2011-10-04,55.008,63.321,54.041,61.246,81041,0
2011-10-05,60.954,61.707,59.227,61.023,60672,0
2011-10-06,60.771,62.019,60.376,61.391,41093,0
2011-10-07,61.149,61.246,56.996,57.883,45565,0
2011-10-10,59.275,60.202,57.856,60.143,43391,0
2011-10-11,59.293,61.631,58.232,60.367,62254,0
2011-10-12,60.376,63.447,60.163,63.07,51061,0
2011-10-13,62.964,63.689,61.572,63.361,39783,0
2011-10-14,63.737,65.245,62.058,65.049,27421,0
2011-10-17,64.237,64.237,62.684,63.263,73922,0
2011-10-18,63.698,67.059,62.443,66.314,62169,0
2011-10-19,66.422,66.644,63.63,64.056,37796,0
2011-10-20,64.402,64.402,61.64,63.302,39658,0
2011-10-21,65.186,65.666,62.895,65.647,40415,0
2011-10-24,65.969,68.082,65.598,67.638,32539,0
2011-10-25,66.38,66.864,64.107,64.387,45789,0
2011-10-26,65.617,66.159,63.796,65.891,80415,0
2011-10-27,68.692,71.01,65.93,70.795,113280,0
2011-10-28,68.179,73.423,68.179,70.953,60711,0
2011-10-31,69.117,69.794,65.098,65.369,96202,0
2011-11-01,61.951,65.424,61.951,63.364,40134,0
2011-11-02,64.96,65.437,63.351,64.703,31922,0
2011-11-03,64.708,65.966,64.213,65.613,56570,0
2011-11-04,64.766,65.975,63.915,64.564,21105,0
2011-11-07,64.857,65.274,62.249,64.99,27966,0
2011-11-08,65.57,65.627,63.37,65.167,24467,0
2011-11-09,63.054,64.631,61.333,61.489,31869,0
2011-11-10,62.918,63.151,60.887,62.156,24641,0
2011-11-11,63.063,64.377,62.532,63.74,41054,0
2011-11-14,63.38,64.151,61.275,61.979,24291,0
2011-11-15,61.41,63.999,60.386,63.187,53935,0
2011-11-16,62.385,63.959,60.925,61.747,37659,0
2011-11-17,61.41,62.945,61.323,62.2,37704,0
2011-11-18,62.05,62.406,60.86,61.895,44202,0
2011-11-21,60.385,61.013,59.563,60.036,39026,0
2011-11-22,60.122,60.122,58.414,59.689,40731,0
2011-11-23,58.983,59.387,55.599,55.908,38252,0
2011-11-25,55.443,56.594,54.255,54.401,18941,0
2011-11-28,56.828,57.271,55.608,57.117,45202,0
2011-11-29,57.183,57.329,56.208,56.392,13156,0
2011-11-30,59.041,62.113,58.373,61.928,77928,0
2011-12-01,61.583,63.083,59.641,59.911,32675,0
2011-12-02,61.12,61.12,59.139,59.631,17929,0
2011-12-05,60.589,61.563,59.169,60.443,44275,0
2011-12-06,60.201,60.801,59.263,59.543,31587,0
2011-12-07,58.858,59.524,57.435,59.357,25904,0
2011-12-08,58.606,58.606,55.746,55.812,34127,0
2011-12-09,56.151,59.367,55.822,59.071,28379,0
2011-12-12,58.016,58.016,55.117,56.324,51869,0
2011-12-13,56.788,57.707,55.637,56.198,35282,0
2011-12-14,55.756,57.823,54.961,55.039,31318,0
2011-12-15,56.246,57.66,55.461,57.29,19557,0
2011-12-16,57.919,58.945,56.961,57.879,117013,0
2011-12-19,58.877,59.892,57.02,57.358,29568,0
2011-12-20,58.964,60.915,58.838,60.771,32997,0
2011-12-21,60.579,61.885,59.825,61.806,17681,0
2011-12-22,61.796,62.483,61.323,61.875,12536,0
2011-12-23,61.875,61.875,61.003,61.44,9780,0
2011-12-27,61.266,62.299,60.036,61.806,12097,0
2011-12-28,61.168,61.641,59.729,59.757,14375,0
2011-12-29,60.172,60.288,58.558,60.201,20056,0
2011-12-30,59.263,59.988,58.161,58.394,24307,0
2012-01-03,60.394,60.984,59.387,60.589,23918,0
2012-01-04,59.971,60.685,59.514,59.689,26719,0
2012-01-05,59.149,61.061,57.929,60.791,32367,0
2012-01-06,60.327,61.971,60.065,61.459,32929,0
2012-01-09,61.728,61.875,60.017,60.462,33036,0
2012-01-10,61.632,62.27,60.974,62.116,35823,0
2012-01-11,61.632,63.238,61.237,62.503,32063,0
2012-01-12,62.849,64.426,61.787,64.117,55074,0
2012-01-13,63.102,65.005,62.793,63.905,22104,0
2012-01-17,64.391,64.673,63.695,63.928,48813,0
2012-01-18,63.973,64.842,63.334,64.833,22750,0
2012-01-19,64.939,65.567,63.993,65.241,30402,0
2012-01-20,65.231,66.689,64.939,66.233,46980,0
2012-01-23,66.023,66.138,64.524,65.384,53061,0
2012-01-24,64.871,65.993,63.78,65.858,23360,0
2012-01-25,65.613,65.927,63.866,65.751,18245,0
2012-01-26,66.224,66.224,65.613,65.937,24025,0
2012-01-27,65.502,66.613,65.472,66.292,13359,0
2012-01-30,65.502,66.186,65.394,65.751,16861,0
2012-01-31,66.229,66.229,64.48,65.864,58948,0
2012-02-01,65.947,67.686,65.839,67.53,96601,0
2012-02-02,67.511,68.643,67.269,67.985,37235,0
2012-02-03,69.136,69.639,68.614,69.117,41340,0
2012-02-06,68.091,68.74,65.761,67.58,81373,0
2012-02-07,67.45,67.77,66.415,67.47,72001,0
2012-02-08,67.054,68.526,67.054,68.447,21306,0
2012-02-09,68.167,68.265,67.326,67.857,36869,0
2012-02-10,66.937,66.937,65.039,65.332,60997,0
2012-02-13,66.613,68.091,66.301,68.023,38121,0
2012-02-14,67.405,67.637,66.37,67.482,31247,0
2012-02-15,67.673,68.031,64.885,65.429,22308,0
2012-02-16,65.221,68.364,65.221,68.043,27151,0
2012-02-17,68.526,68.526,66.61,68.098,20144,0
2012-02-21,68.167,68.265,67.142,67.247,11820,0
2012-02-22,67.238,67.238,64.006,64.158,36859,0
2012-02-23,64.158,66.666,63.396,65.524,57190,0
2012-02-24,65.592,65.658,64.673,64.933,24779,0
2012-02-27,64.245,65.582,63.637,65.303,21539,0
2012-02-28,65.359,66.666,63.773,63.889,44409,0
2012-02-29,63.713,64.933,62.927,63.122,52359,0
2012-03-01,63.386,65.638,62.851,63.426,71328,0
2012-03-02,63.489,64.333,60.879,62.203,57848,0
2012-03-05,61.886,63.317,61.48,62.968,28044,0
2012-03-06,61.952,62.611,61.023,61.238,30282,0
2012-03-07,61.729,61.729,59.718,61.09,21054,0
2012-03-08,61.759,63.222,61.041,62.949,47015,0
2012-03-09,63.085,65.196,61.952,64.15,27990,0
2012-03-12,63.85,64.411,63.183,64.275,19790,0
2012-03-13,65.108,65.379,63.095,65.168,38830,0
2012-03-14,65.369,65.369,62.388,62.621,21222,0
2012-03-15,62.91,63.297,61.613,63.269,29517,0
2012-03-16,63.222,63.539,61.739,62.708,56647,0
2012-03-19,62.768,65.458,62.601,64.101,16943,0
2012-03-20,63.443,63.587,62.213,62.611,17120,0
2012-03-21,62.611,63.443,61.817,61.856,28698,0
2012-03-22,61.08,62.157,59.639,62.137,29520,0
2012-03-23,61.42,63.948,60.993,63.656,22856,0
2012-03-26,64.43,65.989,64.15,65.399,28103,0
2012-03-27,65.806,66.869,65.128,65.128,34660,0
2012-03-28,65.216,65.216,62.823,63.811,12654,0
2012-03-29,63.143,64.275,62.728,63.773,38279,0
2012-03-30,64.606,64.606,61.198,61.266,33840,0
2012-04-02,60.993,62.359,60.993,62.252,45629,0
2012-04-03,62.242,62.428,60.647,60.781,27548,0
2012-04-04,60.084,60.112,58.012,58.565,47915,0
2012-04-05,58.275,59.215,58.128,58.855,29710,0
2012-04-09,58.207,58.631,57.984,58.012,60485,0
2012-04-10,58.031,58.285,57.568,58.04,58440,0
2012-04-11,58.875,59.309,57.896,58.717,46776,0
2012-04-12,58.555,59.425,58.527,59.147,23342,0
2012-04-13,58.707,58.776,57.723,58.031,52328,0
2012-04-16,58.46,59.079,57.392,58.767,21586,0
2012-04-17,59.457,61.714,59.11,60.815,36878,0
2012-04-18,60.366,61.218,58.613,58.981,55201,0
2012-04-19,58.836,59.108,57.18,57.896,30643,0
2012-04-20,59.611,61.14,59.197,59.996,46500,0
2012-04-23,58.275,59.147,57.113,58.079,66103,0
2012-04-24,57.713,59.271,57.713,58.952,26848,0
2012-04-25,60.054,61.238,59.668,60.598,24465,0
2012-04-26,60.287,60.666,59.708,60.297,15399,0
2012-04-27,60.201,61.178,59.649,61.168,18778,0
2012-04-30,61.198,61.238,58.943,59.127,35464,0
2012-05-01,59.081,60.939,58.934,59.021,42658,0
2012-05-02,58.411,59.405,57.896,59.261,27081,0
2012-05-03,59.263,60.388,57.577,58.401,23446,0
2012-05-04,57.858,58.314,57.597,58.079,34748,0
2012-05-07,58.022,58.603,57.975,58.227,19334,0
2012-05-08,57.617,59.425,57.006,59.233,24892,0
2012-05-09,58.594,59.225,57.656,58.198,34342,0
2012-05-10,58.708,58.924,57.79,58.286,43487,0
2012-05-11,57.538,58.188,55.842,56.365,255075,0
2012-05-14,56.289,57.227,55.769,55.999,42626,0
2012-05-15,55.873,56.823,55.873,56.231,20826,0
2012-05-16,56.559,57.026,55.38,55.845,23441,0
2012-05-17,55.485,56.202,53.821,54.432,44871,0
2012-05-18,54.311,55.511,54.311,55.136,44409,0
2012-05-21,55.38,55.863,53.995,55.485,55885,0
2012-05-22,55.462,55.501,52.896,53.467,67851,0
2012-05-23,52.839,54.272,52.37,53.882,28238,0
2012-05-24,54.076,54.437,52.516,52.981,31126,0
2012-05-25,52.858,53.487,52.595,53.166,42085,0
2012-05-29,53.922,54.486,53.205,54.281,23493,0
2012-05-30,53.603,54.437,53.185,53.487,24501,0
2012-05-31,53.749,54.64,52.506,53.902,59308,0
2012-06-01,52.789,53.603,52.043,52.265,29598,0
2012-06-04,53.04,53.419,51.827,53.157,20736,0
2012-06-05,52.673,54.32,52.673,54.203,35294,0
2012-06-06,55.048,55.357,53.951,55.009,34170,0
2012-06-07,55.927,56.317,54.573,54.911,56994,0
2012-06-08,54.534,56.812,54.369,56.444,17453,0
2012-06-11,57.246,58.158,55.737,55.88,48567,0
2012-06-12,55.88,57.044,55.097,56.675,19192,0
2012-06-13,56.705,56.742,54.63,54.852,29104,0
2012-06-14,55.106,56.016,54.921,55.927,23478,0
2012-06-15,55.832,57.363,55.038,56.762,49757,0
2012-06-18,56.317,56.567,54.583,54.804,39603,0
2012-06-19,55.203,56.88,55.077,56.587,36543,0
2012-06-20,56.665,57.373,54.98,55.164,29939,0
2012-06-21,55.287,55.571,53.234,53.292,21818,0
2012-06-22,53.882,55.697,53.477,55.424,69049,0
2012-06-25,54.64,55.481,54.281,54.95,29687,0
2012-06-26,55.203,57.334,55.203,56.742,44371,0
2012-06-27,57.015,57.676,56.473,57.035,20528,0
2012-06-28,56.415,56.946,54.706,56.257,20282,0
2012-06-29,57.676,59.903,56.434,59.11,36247,0
2012-07-02,59.139,61.3,58.296,61.271,37300,0
2012-07-03,60.939,62.839,60.32,61.968,22054,0
2012-07-05,61.569,62.258,60.164,60.34,21476,0
2012-07-06,59.437,60.009,59.081,59.67,15259,0
2012-07-09,59.476,60.553,58.661,60.32,29678,0
2012-07-10,60.815,62.335,59.962,60.115,39377,0
2012-07-11,60.495,61.008,58.67,60.66,31578,0
2012-07-12,60.32,62.657,59.583,61.774,28796,0
2012-07-13,62.103,62.315,61.455,62.315,17444,0
2012-07-16,62.229,62.521,61.213,61.872,29920,0
2012-07-17,62.511,62.511,61.017,62.268,23646,0
2012-07-18,62.472,62.647,60.755,61.812,23664,0
2012-07-19,61.948,61.997,60.755,60.883,28712,0
2012-07-20,60.164,60.795,59.368,60.233,42478,0
2012-07-23,59.119,59.368,57.848,58.954,23447,0
2012-07-24,59.159,59.72,56.577,57.412,33078,0
2012-07-25,58.148,59.564,57.392,58.276,47155,0
2012-07-26,59.7,60.785,57.809,59.273,22882,0
2012-07-27,60.115,62.887,59.651,62.384,38624,0
2012-07-30,62.229,62.278,60.553,61.608,47512,0
2012-07-31,61.694,62.037,59.74,59.913,49521,0
2012-08-01,60.087,60.087,57.383,57.383,29811,0
2012-08-02,57.627,58.905,56.9,57.49,35832,0
2012-08-03,58.652,60.998,58.451,60.378,26610,0
2012-08-06,60.407,61.549,60.203,60.718,38169,0
2012-08-07,61.465,61.465,58.546,58.738,35716,0
2012-08-08,58.266,59.68,57.867,59.467,29133,0
2012-08-09,59.188,60.184,58.708,58.886,18840,0
2012-08-10,58.797,59.244,58.138,58.652,37501,0
2012-08-13,58.411,58.905,57.402,58.728,28204,0
2012-08-14,59.244,59.7,58.012,58.499,46602,0
2012-08-15,58.518,58.857,57.819,58.324,38177,0
2012-08-16,58.461,60.582,57.79,60.465,58277,0
2012-08-17,60.125,61.387,59.903,61.328,27782,0
2012-08-20,60.495,60.883,59.933,60.534,9655,0
2012-08-21,60.755,61.911,59.836,60.038,25868,0
2012-08-22,59.772,60.44,59.361,59.937,28162,0
2012-08-23,59.933,59.933,58.68,59.368,10459,0
2012-08-24,59.012,59.982,58.614,59.71,21635,0
2012-08-27,59.807,60.911,59.407,59.836,14218,0
2012-08-28,59.68,60.281,58.982,59.999,14958,0
2012-08-29,60.369,61.358,59.564,60.66,15482,0
2012-08-30,59.976,59.984,57.84,59.42,29708,0
2012-08-31,60.11,60.11,57.821,59.528,24648,0
2012-09-04,59.616,60.528,58.326,60.1,50310,0
2012-09-05,59.5,60.402,58.888,59.984,28993,0
2012-09-06,60.411,62.528,60.169,62.12,41164,0
2012-09-07,62.586,63.847,61.888,62.953,31293,0
2012-09-10,62.713,63.876,62.15,62.703,25313,0
2012-09-11,62.799,63.313,61.615,62.303,12750,0
2012-09-12,62.245,62.742,61.624,62.567,21618,0
2012-09-13,62.885,64.615,62.382,63.663,35694,0
2012-09-14,63.8,65.03,63.663,64.139,47802,0
2012-09-17,63.372,64.033,62.885,63.77,19989,0
2012-09-18,63.827,65.177,63.061,64.8,28447,0
2012-09-19,65.139,65.314,62.401,63.468,32289,0
2012-09-20,63.13,63.809,62.382,63.265,24551,0
2012-09-21,63.159,65.187,63.13,64.195,68547,0
2012-09-24,63.916,65.799,63.468,65.351,32039,0
2012-09-25,65.866,67.176,65.119,65.139,37742,0
2012-09-26,65.554,66.662,64.234,64.341,28088,0
2012-09-27,64.837,66.671,64.07,66.566,24478,0
2012-09-28,65.769,66.061,63.303,63.333,46476,0
2012-10-01,63.392,64.263,62.905,63.847,26565,0
2012-10-02,63.936,66.185,63.936,65.498,35464,0
2012-10-03,65.42,65.44,63.613,64.508,26709,0
2012-10-04,64.605,65.789,63.363,65.109,20477,0
2012-10-05,65.217,66.566,65.217,65.789,16369,0
2012-10-08,65.64,66.75,65.177,66.1,23584,0
2012-10-09,65.974,66.243,64.875,65.584,24928,0
2012-10-10,65.66,66.467,65.01,66.292,18025,0
2012-10-11,66.962,67.565,65.507,65.916,21826,0
2012-10-12,65.799,66.643,65.478,66.128,17390,0
2012-10-15,66.071,67.515,65.906,67.225,14233,0
2012-10-16,67.826,67.923,66.962,67.545,22266,0
2012-10-17,67.545,68.01,66.972,67.535,24835,0
2012-10-18,67.272,67.981,67.079,67.244,32416,0
2012-10-19,66.662,66.662,64.332,65.139,29312,0
2012-10-22,65.295,65.507,64.323,64.72,24732,0
2012-10-23,64.176,65,63.936,64.673,26074,0
2012-10-24,64.72,64.78,64.149,64.78,42391,0
2012-10-25,64.673,64.673,63.876,64.429,18954,0
2012-10-26,64.644,64.846,63.343,64.489,13567,0
2012-10-31,64.537,65.906,64.439,65.856,18947,0
2012-11-01,66.214,67.583,66.012,67.555,81896,0
2012-11-02,67.895,67.933,65.517,65.66,41113,0
2012-11-05,65.62,66.002,64.885,65.227,27541,0
2012-11-06,65.285,65.809,64.79,65.148,13765,0
2012-11-07,64.166,64.341,63.555,63.837,26320,0
2012-11-08,64.052,64.052,62.044,62.634,29676,0
2012-11-09,62.091,63.926,62.091,62.391,19868,0
2012-11-12,62.963,63.731,61.324,61.819,11317,0
2012-11-13,61.643,62.634,61.643,61.75,9494,0
2012-11-14,62.073,63.013,58.83,59.645,65201,0
2012-11-15,59.49,60.033,58.577,59.276,38039,0
2012-11-16,58.898,62.168,57.985,62.054,43072,0
2012-11-19,62.934,65.03,62.915,64.951,31049,0
2012-11-20,64.894,65.129,63.77,64.351,16339,0
2012-11-21,64.75,65.983,64.586,65.827,28073,0
2012-11-23,66.292,66.292,65.119,66.205,15266,0
2012-11-26,65.7,67.836,65.7,67.389,39482,0
2012-11-27,67.176,67.681,66.051,66.351,26520,0
2012-11-28,66.36,66.7,64.653,66.137,36525,0
2012-11-29,67.124,68.755,66.268,67.443,62930,0
2012-11-30,67.901,67.901,66.6,67.085,60800,0
2012-12-03,67.424,67.823,66.822,67.026,38463,0
2012-12-04,67.386,68.329,66.076,67.406,39948,0
2012-12-05,67.424,67.687,66.686,67.085,61488,0
2012-12-06,67.278,67.278,66.424,66.978,44138,0
2012-12-07,67.639,68.095,66.248,68.056,33098,0
2012-12-10,68.095,68.095,66.948,67.541,21769,0
2012-12-11,68.319,68.319,67.202,67.91,38819,0
2012-12-12,67.91,67.91,66.007,66.356,43826,0
2012-12-13,66.306,67.036,65.881,66.036,19940,0
2012-12-14,65.684,66.716,65.684,66.2,33146,0
2012-12-17,66.502,67.746,65.803,67.62,45953,0
2012-12-18,67.892,68.172,66.899,67.91,98359,0
2012-12-19,68.065,68.414,67.443,67.63,59630,0
2012-12-20,67.522,67.968,67.172,67.765,43883,0
2012-12-21,67.424,68.882,67.075,68.784,128785,0
2012-12-24,68.784,68.784,68.008,68.388,15158,0
2012-12-26,68.349,68.349,67.94,68.114,26693,0
2012-12-27,68.114,69.464,67.415,68.232,45813,0
2012-12-28,67.901,68.493,67.308,67.531,26593,0
2012-12-31,67.667,69.231,67.163,68.61,46408,0
2013-01-02,69.464,69.951,68.727,69.339,75525,0
2013-01-03,69.32,69.455,67.978,69.173,47149,0
2013-01-04,69.524,69.951,68.493,69.893,27974,0
2013-01-07,69.621,69.621,68.406,68.551,15351,0
2013-01-08,68.369,69.164,67.522,68.319,33676,0
2013-01-09,68.493,68.679,68.162,68.541,33224,0
2013-01-10,68.57,69.067,67.901,68.717,36403,0
2013-01-11,68.59,68.951,67.959,68.503,26894,0
2013-01-14,68.242,68.561,67.988,68.192,12337,0
2013-01-15,67.765,68.803,67.172,68.261,23518,0
2013-01-16,68.104,68.104,67.551,67.726,21611,0
2013-01-17,68.008,68.464,67.756,67.93,166620,0
2013-01-18,67.774,69.542,67.774,68.833,23701,0
2013-01-22,68.59,69.464,67.453,69.388,26752,0
2013-01-23,69.398,70.085,68.339,69.359,20894,0
2013-01-24,69.581,70.407,68.523,70.164,20406,0
2013-01-25,70.436,70.924,69.339,70.514,28589,0
2013-01-28,70.514,70.795,70.104,70.465,43556,0
2013-01-29,70.485,70.943,69.941,70.914,29419,0
2013-01-30,70.642,70.688,69.494,70.465,28221,0
2013-01-31,70.436,70.679,69.339,70.495,36876,0
2013-02-01,70.815,70.815,69.767,69.873,86453,0
2013-02-04,69.551,69.551,68.424,68.444,21317,0
2013-02-05,68.959,69.445,68.299,68.359,25444,0
2013-02-06,67.882,69.893,66.686,69.581,21985,0
2013-02-07,69.863,69.951,68.707,69.757,18766,0
2013-02-08,69.951,70.144,69.68,69.893,18680,0
2013-02-11,69.873,69.873,68.085,68.252,23512,0
2013-02-12,68.727,69.833,68.503,69.601,15458,0
2013-02-13,70.066,70.144,68.533,69.231,16578,0
2013-02-14,69.591,70.544,69.281,70.379,29454,0
2013-02-15,70.436,71.224,69.903,70.894,52212,0
2013-02-19,70.943,71.505,70.544,70.864,73719,0
2013-02-20,70.864,70.973,69.087,69.32,23994,0
2013-02-21,69.484,70.104,68.931,69.191,13900,0
2013-02-22,69.67,70.983,69.67,70.593,17115,0
2013-02-25,70.603,71.078,68.523,68.59,21760,0
2013-02-26,69.388,70.485,69.33,69.99,18309,0
2013-02-27,69.601,71.865,68.64,71.146,31983,0
2013-02-28,71.476,71.476,69.238,69.453,31938,0
2013-03-01,68.859,69.998,68.47,69.462,40945,0
2013-03-04,68.918,69.258,68.238,69.094,43931,0
2013-03-05,69.539,69.707,68.686,69.328,49725,0
2013-03-06,68.538,69.199,67.333,68.11,29402,0
2013-03-07,68.1,68.421,67.809,68.295,30670,0
2013-03-08,69.026,69.521,68.79,69.347,26353,0
2013-03-11,68.714,69.171,67.644,68.976,23683,0
2013-03-12,68.734,68.956,68.208,68.714,6470,0
2013-03-13,68.686,69.026,67.936,68.956,14699,0
2013-03-14,68.734,69.338,68.305,68.704,24637,0
2013-03-15,69.179,70.084,68.148,70.046,40146,0
2013-03-18,69.579,70.291,69.036,69.609,41631,0
2013-03-19,69.511,70.046,68.489,69.026,23700,0
2013-03-20,69.189,69.784,68.509,69.218,12895,0
2013-03-21,68.596,69.045,68.1,68.267,9232,0
2013-03-22,68.276,68.869,67.177,67.497,13490,0
2013-03-25,68.022,69.258,66.758,67.566,23968,0
2013-03-26,68.178,68.228,66.982,67.701,13257,0
2013-03-27,67.615,67.663,66.952,67.42,10428,0
2013-03-28,67.566,67.566,66.623,66.856,20134,0
2013-04-01,66.67,66.67,64.677,65.144,36248,0
2013-04-02,66.029,66.029,63.517,63.645,23634,0
2013-04-03,64.082,65.627,62.798,62.934,39682,0
2013-04-04,63.383,63.742,63.043,63.488,11104,0
2013-04-05,61.591,63.635,61.591,63.354,24001,0
2013-04-08,63.284,64.112,63.003,63.869,22646,0
2013-04-09,63.782,64.326,62.467,62.595,30503,0
2013-04-10,63.09,64.946,62.771,64.443,55100,0
2013-04-11,64.316,64.745,63.595,63.615,25181,0
2013-04-12,63.83,64.198,62.845,62.895,38946,0
2013-04-15,62.827,62.827,57.36,57.536,51110,0
2013-04-16,58.662,59.794,58.167,58.829,33268,0
2013-04-17,59.142,59.237,55.737,57.798,37997,0
2013-04-18,58.197,58.197,56.095,56.427,38000,0
2013-04-19,55.938,57.865,55.938,57.05,96055,0
2013-04-22,58.217,58.217,56.095,56.719,54516,0
2013-04-23,57.399,60.317,57.05,60.191,75743,0
2013-04-24,59.861,61.046,59.627,60.639,44217,0
2013-04-25,60.968,61.35,60.181,61.115,32757,0
2013-04-26,61.447,62.108,60.883,60.978,39544,0
2013-04-29,61.291,62.175,60.649,60.746,32512,0
2013-04-30,60.765,60.844,60.386,60.784,25001,0
2013-05-01,60.784,60.784,58.936,59.192,84188,0
2013-05-02,59.372,60.523,59.324,60.112,21660,0
2013-05-03,59.382,63.219,59.382,62.458,36041,0
2013-05-06,63.344,63.344,61.581,62.32,19579,0
2013-05-07,62.517,64.638,62.517,64.413,22013,0
2013-05-08,64.247,65.203,63.967,64.851,22461,0
2013-05-09,65.084,65.114,63.918,64.218,18050,0
2013-05-10,64.657,64.677,63.314,64.638,10615,0
2013-05-13,64.822,65.475,64.619,64.804,23616,0
2013-05-14,65.598,65.825,65.045,65.796,30152,0
2013-05-15,65.893,66.778,65.32,66.652,13636,0
2013-05-16,66.408,66.642,65.853,66.241,17238,0
2013-05-17,66.388,66.603,66.069,66.291,42411,0
2013-05-20,65.816,66.107,64.956,65.33,37091,0
2013-05-21,65.426,65.426,64.326,64.89,31176,0
2013-05-22,64.918,65.31,64.297,64.774,22418,0
2013-05-23,63.977,64.492,63.752,64.159,32695,0
2013-05-24,63.82,65.281,63.82,64.908,25297,0
2013-05-28,65.657,66.846,65.271,66.291,35629,0
2013-05-29,65.657,65.696,62.924,63.782,22584,0
2013-05-30,64.277,64.473,62.039,62.69,16097,0
2013-05-31,62.093,62.208,61.185,61.479,47027,0
2013-06-03,61.637,62.593,60.896,61.061,67950,0
2013-06-04,61.091,61.764,59.709,60.83,66875,0
2013-06-05,61.23,61.23,60.371,60.41,21914,0
2013-06-06,60.273,61.674,59.788,61.666,35868,0
2013-06-07,61.939,62.145,61.336,61.578,13027,0
2013-06-10,61.989,64.64,60.683,64.503,20795,0
2013-06-11,63.488,64.601,62.873,62.903,9911,0
2013-06-12,63.383,63.383,60.41,61.239,25291,0
2013-06-13,61.091,63.129,60.41,63.002,40620,0
2013-06-14,62.74,62.74,61.823,61.999,11364,0
2013-06-17,62.299,63.303,61.969,63.303,8393,0
2013-06-18,63.313,66.043,63.198,65.534,49418,0
2013-06-19,65.273,65.848,64.394,64.394,11029,0
2013-06-20,63.413,63.948,62.75,63.218,17791,0
2013-06-21,63.468,63.468,60.8,62.202,63687,0
2013-06-24,61.754,62.72,61.385,61.463,21520,0
2013-06-25,61.872,61.872,59.669,60.576,32718,0
2013-06-26,61.356,61.356,59.749,60.029,16037,0
2013-06-27,60.176,61.385,59.798,60.935,20221,0
2013-06-28,60.156,60.196,55.926,56.338,102353,0
2013-07-01,57.088,59.543,56.22,59.008,29156,0
2013-07-02,59.269,59.923,58.316,59.845,21973,0
2013-07-03,59.046,61.061,58.752,60.273,20587,0
2013-07-05,61.23,61.813,59.434,60.468,82904,0
2013-07-08,60.83,61.385,60.156,60.4,25012,0
2013-07-09,61.024,61.578,59.826,61.539,37638,0
2013-07-10,61.666,62.844,61.405,62.788,25401,0
2013-07-11,63.293,64.307,62.583,63.694,39458,0
2013-07-12,64.102,65.477,64.102,65.215,31159,0
2013-07-15,65.369,66.033,63.674,64.707,47537,0
2013-07-16,64.112,64.64,63.273,63.441,27871,0
2013-07-17,63.576,64.621,63.198,64.054,12636,0
2013-07-18,64.064,64.307,63.343,63.83,20097,0
2013-07-19,63.869,64.659,63.403,63.967,31618,0
2013-07-22,63.957,64.522,63.918,64.18,11927,0
2013-07-23,64.142,64.365,62.893,63.148,25881,0
2013-07-24,63.733,63.733,61.248,62.75,18264,0
2013-07-25,62.844,63.802,62.826,63.496,36079,0
2013-07-26,63.635,63.635,61.151,61.724,11970,0
2013-07-29,61.628,62.844,59.106,59.288,19693,0
2013-07-30,60.098,60.488,58.929,59.552,18137,0
2013-07-31,59.552,59.768,57.993,58.782,13483,0
2013-08-01,59.464,60.576,59.464,60.42,21157,0
2013-08-02,60.352,61.529,59.963,61.434,29390,0
2013-08-05,61.628,62.642,61.248,61.989,25170,0
2013-08-06,62.068,62.068,60.176,60.596,23583,0
2013-08-07,60.205,61.588,60.136,61.121,13002,0
2013-08-08,61.803,62.155,61.21,62.048,22017,0
2013-08-09,61.548,62.115,60.458,60.693,16173,0
2013-08-12,59.99,61.548,59.175,60.751,26209,0
2013-08-13,60.751,61.081,59.484,59.65,9754,0
2013-08-14,60.078,61.268,60.029,60.994,20552,0
2013-08-15,60.273,61.405,59.893,60.478,27733,0
2013-08-16,59.953,60.896,59.953,60.508,16505,0
2013-08-19,60.77,61.724,60.741,60.76,20458,0
2013-08-20,60.508,61.832,60.225,61.793,35728,0
2013-08-21,61.326,61.774,60.751,60.944,20123,0
2013-08-22,61.19,62.328,60.644,61.999,10165,0
2013-08-23,61.714,63.333,61.483,63.188,19322,0
2013-08-26,63.586,64.007,62.25,62.76,10966,0
2013-08-27,61.638,62.408,59.464,59.865,15460,0
2013-08-28,59.62,59.659,57.741,58.355,15745,0
2013-08-29,58.443,60.512,58.414,59.79,14968,0
2013-08-30,59.396,60.678,58.012,58.703,23410,0
2013-09-03,59.916,59.916,57.974,59.126,10925,0
2013-09-04,59.584,60.119,58.91,59.564,28706,0
2013-09-05,59.936,60.119,58.723,58.93,13144,0
2013-09-06,59.406,59.446,58.218,58.598,19514,0
2013-09-09,58.598,59.146,58.588,58.989,22199,0
2013-09-10,59.146,59.711,58.999,59.319,18344,0
2013-09-11,59.446,60.998,59.176,60.561,20891,0
2013-09-12,60.678,60.678,59.535,59.604,11768,0
2013-09-13,60.228,61.419,59.906,61.224,14394,0
2013-09-16,61.662,61.975,60.295,60.609,14547,0
2013-09-17,60.824,61.341,60.57,61.234,12829,0
2013-09-18,61.126,63.604,60.355,63.332,13527,0
2013-09-19,63.342,63.439,61.868,62.345,15928,0
2013-09-20,62.99,63.535,62.748,63.381,55957,0
2013-09-23,62.911,63.702,62.561,63.515,14636,0
2013-09-24,63.751,63.751,61.499,63.196,21930,0
2013-09-25,62.97,63.487,62.132,62.698,21334,0
2013-09-26,63.791,63.801,62.728,63.458,10853,0
2013-09-27,62.813,63.448,62.085,63.322,7366,0
2013-09-30,63.683,63.683,61.935,63.575,56774,0
2013-10-01,63.448,63.575,62.609,63.487,24057,0
2013-10-02,62.444,63.439,62.444,62.941,13078,0
2013-10-03,61.935,61.935,60.707,61.429,17950,0
2013-10-04,61.282,62.891,61.282,62.453,9168,0
2013-10-07,62.085,62.306,61.076,61.351,13909,0
2013-10-08,61.524,63.03,61.479,61.509,21201,0
2013-10-09,61.868,62.609,60.804,61.975,19058,0
2013-10-10,63.107,63.107,61.75,62.97,18026,0
2013-10-11,62.425,64.787,62.425,64.689,17140,0
2013-10-14,62.891,63.859,62.405,63.722,26873,0
2013-10-15,63.186,63.371,62.649,63.176,24416,0
2013-10-16,63.352,63.869,63.352,63.722,12982,0
2013-10-17,63.186,63.996,63.049,63.918,25410,0
2013-10-18,64.679,64.949,64.248,64.592,33865,0
2013-10-21,64.424,64.424,63.495,63.829,12183,0
2013-10-22,63.505,65.138,63.431,64.288,26488,0
2013-10-23,64.132,65.304,63.751,65.304,14102,0
2013-10-24,63.732,66.086,63.732,65.968,13655,0
2013-10-25,66.406,66.416,65.585,65.978,12824,0
2013-10-28,65.879,65.879,65.197,65.441,17112,0
2013-10-29,65.441,65.536,63.342,64.219,20998,0
2013-10-30,64.219,64.375,62.748,63,20375,0
2013-10-31,63.067,63.505,62.325,62.345,24693,0
2013-11-01,61.868,62.453,59.77,61.214,44589,0
2013-11-04,61.838,61.838,60.374,61.642,29051,0
2013-11-05,61.156,61.175,60.022,60.355,15131,0
2013-11-06,60.919,60.919,58.752,59.048,24822,0
2013-11-07,59.515,60.345,57.329,58.06,21011,0
2013-11-08,58.168,61.175,58.031,60.423,13895,0
2013-11-11,60.717,60.929,60.267,60.277,35109,0
2013-11-12,59.386,60.1,59.319,59.868,5534,0
2013-11-13,58.989,60.384,58.989,60.384,4805,0
2013-11-14,60.502,60.725,59.215,59.681,12316,0
2013-11-15,59.506,60.032,58.822,59.535,145677,0
2013-11-18,58.999,59.633,58.491,59.476,7384,0
2013-11-19,59.476,60.804,58.999,59.829,12607,0
2013-11-20,59.829,60.668,59.357,59.838,11743,0
2013-11-21,60.452,61.489,60.119,60.658,18453,0
2013-11-22,60.863,60.919,59.946,60.794,37906,0
2013-11-25,60.629,60.629,59.329,59.858,18672,0
2013-11-26,59.77,60.462,59.048,59.711,27000,0
2013-11-27,59.515,60.611,59.515,60.296,13965,0
2013-11-29,60.611,61.596,59.741,61.596,7616,0
2013-12-02,62.556,62.556,59.299,60.092,23902,0
2013-12-03,60.111,61.733,60.111,61.354,35752,0
2013-12-04,60.306,61.723,59.604,59.604,10618,0
2013-12-05,60.033,60.033,58.362,58.781,22341,0
2013-12-06,60.101,60.101,58.391,58.871,17807,0
2013-12-09,59.155,59.155,58.226,58.851,20246,0
2013-12-10,58.949,59.279,58.314,58.625,16844,0
2013-12-11,58.9,58.9,57.999,58.586,33273,0
2013-12-12,59.554,59.554,58.721,59.017,47726,0
2013-12-13,59.026,60.346,58.949,59.993,34881,0
2013-12-16,60.042,62.222,59.125,62.212,27299,0
2013-12-17,62.222,62.614,61.939,62.096,16580,0
2013-12-18,62.763,64.521,62.369,64.452,23204,0
2013-12-19,63.798,64.245,62.467,62.886,40332,0
2013-12-20,62.916,66.338,62.916,65.4,107704,0
2013-12-23,66.515,66.994,65.42,66.837,32703,0
2013-12-24,66.75,67.267,66.594,67.072,8939,0
2013-12-26,67.2,67.442,66.289,67.433,13097,0
2013-12-27,67.757,67.757,66.515,67.442,19145,0
2013-12-30,67.238,68.117,67.092,67.678,17079,0
2013-12-31,68.01,68.01,66.057,66.416,29724,0
2014-01-02,65.87,65.94,64.402,65.216,16313,0
2014-01-03,65.137,66.249,64.91,65.46,12912,0
2014-01-06,65.41,65.46,64.442,64.842,49239,0
2014-01-07,65.226,66.006,64.775,65.499,35127,0
2014-01-08,65.186,65.45,62.448,63.054,26599,0
2014-01-09,62.644,63.054,61.576,61.959,28419,0
2014-01-10,61.979,62.096,60.072,61.177,26305,0
2014-01-13,60.885,61.344,59.671,60.463,40980,0
2014-01-14,60.571,62.556,60.463,62.556,22064,0
2014-01-15,62.339,64.422,62.156,63.885,28110,0
2014-01-16,63.709,63.954,62.087,62.8,22816,0
2014-01-17,63.093,63.093,62.232,62.517,24351,0
2014-01-21,62.856,63.69,62.369,62.965,14035,0
2014-01-22,63.172,63.964,62.604,63.964,15412,0
2014-01-23,63.428,63.826,62.566,63.826,30493,0
2014-01-24,63.328,63.69,62.175,62.663,28826,0
2014-01-27,62.995,63.249,62.329,62.634,16663,0
2014-01-28,62.936,62.936,62.175,62.556,29330,0
2014-01-29,62.175,63.035,61.882,62.136,25684,0
2014-01-30,62.846,63.473,62.087,63.142,21242,0
2014-01-31,62.566,63.532,61.882,62.867,46296,0
2014-02-03,62.876,62.896,61.576,61.673,35401,0
2014-02-04,62.212,62.212,61.03,61.315,28139,0
2014-02-05,61.334,61.334,59.926,59.946,30882,0
2014-02-06,60.229,60.286,59.926,59.956,22524,0
2014-02-07,60.12,60.356,59.936,60.239,32517,0
2014-02-10,59.993,60.542,59.632,60.13,25159,0
2014-02-11,60.111,61.334,59.936,60.99,13956,0
2014-02-12,61.246,61.246,59.916,60.68,42219,0
2014-02-13,60.513,62.222,60.052,61.773,18543,0
2014-02-14,61.862,63.541,60.709,62.624,41453,0
2014-02-18,62.846,63.69,62.846,63.388,13079,0
2014-02-19,62.985,64.295,61.793,61.793,27670,0
2014-02-20,61.733,63.521,61.519,63.045,14586,0
2014-02-21,63.358,64.295,61.462,61.999,27747,0
2014-02-24,62.399,63.093,61.882,62.791,16902,0
2014-02-25,62.585,63.437,62.359,62.546,13268,0
2014-02-26,62.837,63.768,62.818,63.768,12017,0
2014-02-27,63.407,63.407,60.223,61.67,19682,0
2014-02-28,61.67,62.2,61.193,61.623,26164,0
2014-03-03,61.36,61.809,60.704,61.272,21871,0
2014-03-04,62.076,65.755,61.37,65.109,53900,0
2014-03-05,65.129,65.248,64.08,65.198,17931,0
2014-03-06,65.198,65.198,64.747,64.892,14349,0
2014-03-07,65.198,65.433,65.109,65.344,7442,0
2014-03-10,65.316,65.316,64.13,64.433,12190,0
2014-03-11,64.14,64.14,61.68,61.946,10265,0
2014-03-12,61.839,62.525,61.301,62.515,28823,0
2014-03-13,62.2,63.211,61.829,62.485,38079,0
2014-03-14,62.259,63.034,62.172,62.327,11839,0
2014-03-17,62.915,63.102,62.279,62.593,23639,0
2014-03-18,62.407,62.593,61.603,62.367,33634,0
2014-03-19,62.495,62.789,61.986,62.671,23758,0
2014-03-20,62.671,63.69,62.671,63.511,15929,0
2014-03-21,63.974,64.168,62.915,64.043,35873,0
2014-03-24,63.984,64.864,63.122,64.286,15367,0
2014-03-25,64.522,64.902,63.66,63.885,14130,0
2014-03-26,64.581,64.581,61.7,62.036,21346,0
2014-03-27,62.172,62.515,61.72,62.22,13731,0
2014-03-28,62.076,62.954,61.899,62.357,13228,0
2014-03-31,62.026,64.168,62.026,63.866,35018,0
2014-04-01,64.158,65.326,63.69,65.079,31952,0
2014-04-02,65.039,65.463,64.483,64.621,19601,0
2014-04-03,64.669,64.669,63.297,64.08,14813,0
2014-04-04,64.699,64.699,61.233,61.573,29124,0
2014-04-07,61.468,62.475,60.704,62.123,24754,0
2014-04-08,62.337,62.771,61.281,62.367,23182,0
2014-04-09,62.593,62.661,61.976,62.534,16030,0
2014-04-10,62.377,62.377,60.946,61.084,24762,0
2014-04-11,60.732,60.732,59.725,59.774,30239,0
2014-04-14,60.547,60.596,58.883,59.168,19006,0
2014-04-15,59.655,60.154,58.157,59.636,20622,0
2014-04-16,59.872,59.872,58.873,58.951,18541,0
2014-04-17,58.783,60.361,58.743,59.626,18449,0
2014-04-21,59.774,59.774,59.225,59.234,5979,0
2014-04-22,58.618,59.359,58.217,58.853,29724,0
2014-04-23,59.039,59.039,58.256,58.453,36668,0
2014-04-24,59.01,59.626,58.256,58.931,18831,0
2014-04-25,58.511,59.234,58.256,58.951,27238,0
2014-04-28,59.34,59.735,58.883,59.429,17167,0
2014-04-29,59.764,59.891,58.971,59.321,22441,0
2014-04-30,59.158,60.027,58.743,59.479,24759,0
2014-05-01,59.225,59.655,57.286,58.664,53687,0
2014-05-02,58.693,59.862,58.236,59.148,21337,0
2014-05-05,58.833,59.349,58.549,58.793,27414,0
2014-05-06,58.549,59.069,57.902,58.305,40488,0
2014-05-07,58.217,59.234,57.765,59.217,24557,0
2014-05-08,59.225,59.725,58.539,58.559,31169,0
2014-05-09,58.276,60.38,58.276,60.252,70611,0
2014-05-12,60.438,63.112,60.409,62.845,42013,0
2014-05-13,62.622,62.681,60.576,60.665,30969,0
2014-05-14,60.458,60.458,58.743,58.743,25559,0
2014-05-15,58.743,59.429,58.723,59.059,36193,0
2014-05-16,58.951,59.34,58.743,59.292,16793,0
2014-05-19,59.379,60.429,59.138,60.114,15227,0
2014-05-20,59.784,59.784,58.743,59.148,53101,0
2014-05-21,59.138,59.479,58.793,59.302,19957,0
2014-05-22,59.459,59.557,58.921,59.089,22868,0
2014-05-23,59.349,59.695,59.089,59.528,38100,0
2014-05-27,60.017,60.791,59.616,60.704,14509,0
2014-05-28,60.301,60.587,59.93,60.233,17240,0
2014-05-29,60.607,60.607,59.654,60.096,19915,0
2014-05-30,60.351,60.567,59.378,60.076,18509,0
2014-06-02,60.007,61.322,58.841,58.871,31430,0
2014-06-03,58.831,58.831,58.065,58.478,64331,0
2014-06-04,58.124,58.949,57.85,58.634,24750,0
2014-06-05,58.615,60.607,58.134,60.419,35368,0
2014-06-06,60.499,61.536,60.331,60.852,38143,0
2014-06-09,60.822,61.733,60.223,61.391,29123,0
2014-06-10,60.291,61.763,60.036,61.51,38137,0
2014-06-11,61.264,61.303,59.33,60.39,38949,0
2014-06-12,60.007,60.409,59.008,59.438,34490,0
2014-06-13,59.812,59.812,58.841,59.166,64292,0
2014-06-16,59.166,59.684,58.634,59.546,56294,0
2014-06-17,59.368,59.674,58.771,58.9,47988,0
2014-06-18,58.791,59.136,58.035,58.634,49870,0
2014-06-19,58.909,59.311,58.508,58.988,31646,0
2014-06-20,59.206,59.215,58.46,59.087,77939,0
2014-06-23,58.988,59.107,57.948,58.322,39460,0
2014-06-24,58.351,59.615,58.283,58.46,43722,0
2014-06-25,58.273,59.196,58.273,59.037,53427,0
2014-06-26,58.556,59.225,58.194,58.871,32118,0
2014-06-27,58.644,59.882,58.478,59.773,66181,0
2014-06-30,59.704,59.704,58.556,59.253,61505,0
2014-07-01,59.233,60.174,58.988,59.339,52705,0
2014-07-02,59.116,59.388,58.615,59.087,40278,0
2014-07-03,59.517,60.184,59.136,59.408,22285,0
2014-07-07,59.32,59.32,57.646,57.84,54690,0
2014-07-08,57.713,57.821,56.93,57.398,92997,0
2014-07-09,57.408,58.075,57.125,58.065,50592,0
2014-07-10,57.261,58.263,57.261,57.958,102265,0
2014-07-11,57.733,58.42,57.448,58.351,70713,0
2014-07-14,58.841,59.196,58.721,58.801,30435,0
2014-07-15,58.988,59.087,58.42,58.801,52635,0
2014-07-16,58.988,58.988,58.055,58.871,57791,0
2014-07-17,58.39,59.272,58.381,58.988,88297,0
2014-07-18,58.851,59.586,58.791,59.418,45622,0
2014-07-21,59.156,59.348,58.691,58.969,35172,0
2014-07-22,59.33,59.33,58.751,58.998,80238,0
2014-07-23,59.018,59.802,58.662,59.33,29857,0
2014-07-24,59.724,60.301,58.741,59.126,64017,0
2014-07-25,58.644,59.625,58.644,59.358,36601,0
2014-07-28,59.33,59.33,58.831,58.929,43582,0
2014-07-29,59.166,59.517,58.861,59.156,30789,0
2014-07-30,59.428,60.262,59.067,60.262,25719,0
2014-07-31,59.635,60.046,59.348,59.92,29998,0
2014-08-01,60.086,61.017,60.086,60.666,41550,0
2014-08-04,60.762,61.536,59.872,61.126,55028,0
2014-08-05,60.987,61.244,60.558,60.947,36052,0
2014-08-06,61.086,62.755,61.076,62.469,38666,0
2014-08-07,62.479,62.89,62.106,62.341,21942,0
2014-08-08,62.243,63.606,62.069,63.497,29609,0
2014-08-11,63.636,64.9,63.636,64.618,29017,0
2014-08-12,64.529,64.785,63.715,64.293,26867,0
2014-08-13,63.842,64.341,63.234,63.488,28160,0
2014-08-14,63.99,64.068,63.577,64.02,15396,0
2014-08-15,64.598,65.266,63.243,65.117,42562,0
2014-08-18,65.352,66.08,65.236,66.06,25590,0
2014-08-19,65.913,67.118,65.913,66.52,20932,0
2014-08-20,66.362,66.49,65.127,66.127,24612,0
2014-08-21,66.05,67.392,65.754,66.853,28090,0
2014-08-22,66.783,68.394,66.293,67.863,50476,0
2014-08-25,68.049,68.049,66.205,66.224,12680,0
2014-08-26,65.972,66.59,65.372,65.933,46203,0
2014-08-27,65.794,66.01,65.127,65.794,20236,0
2014-08-28,65.342,66.06,65.096,65.491,17516,0
2014-08-29,65.361,65.361,64.547,65.056,40120,0
2014-09-02,65.333,66.303,64.753,65.893,26649,0
2014-09-03,65.99,66.333,64.851,65.351,43225,0
2014-09-04,65.342,66.147,64.723,65.614,19730,0
2014-09-05,65.295,65.614,64.851,65.126,15117,0
2014-09-08,65.016,66.147,65.016,65.724,32302,0
2014-09-09,65.674,66.873,64.527,64.89,27313,0
2014-09-10,64.929,64.929,63.987,64.036,28117,0
2014-09-11,63.888,65.972,62.601,65.391,28043,0
2014-09-12,65.342,65.873,63.231,63.544,35545,0
2014-09-15,63.368,63.732,62.043,63.328,25880,0
2014-09-16,63.494,65.461,63.103,64.557,28087,0
2014-09-17,63.771,64.89,63.514,64.369,21898,0
2014-09-18,64.704,64.947,63.819,64.438,14839,0
2014-09-19,64.557,64.557,62.091,63.045,58697,0
2014-09-22,62.621,63.378,62.228,62.474,25140,0
2014-09-23,62.524,63.593,61.747,61.886,32620,0
2014-09-24,62.15,62.856,61.473,61.826,26494,0
2014-09-25,61.747,61.896,60.725,61.335,39107,0
2014-09-26,61.306,62.14,60.254,61.707,16864,0
2014-09-29,61.483,61.629,60.125,61.375,45949,0
2014-09-30,61.423,61.933,60.844,61.208,46598,0
2014-10-01,61.335,61.876,60.911,61.384,34605,0
2014-10-02,62.13,62.13,60.911,61.54,27920,0
2014-10-03,62.228,62.543,61.365,61.433,15496,0
2014-10-06,61.394,61.727,60.95,61.384,36972,0
2014-10-07,61.02,61.933,60.844,61.355,48408,0
2014-10-08,61.443,62.651,60.854,62.543,54873,0
2014-10-09,62.307,63.269,61.03,61.463,35276,0
2014-10-10,61.109,62.74,61.109,61.325,22169,0
2014-10-13,61.639,63.997,61.316,62.416,25171,0
2014-10-14,62.73,65.461,62.651,63.494,31234,0
2014-10-15,64.271,66.442,63.054,66.176,43991,0
2014-10-16,65.823,67.111,65.195,65.324,26942,0
2014-10-17,66.128,66.128,64.291,65.391,29214,0
2014-10-20,65.036,66.481,65.016,66.481,17180,0
2014-10-21,65.804,67.247,65.471,66.01,51932,0
2014-10-22,66.196,67.021,65.295,65.557,24276,0
2014-10-23,65.538,65.843,64.822,65.654,32449,0
2014-10-24,65.146,65.903,64.909,65.195,18437,0
2014-10-27,64.909,64.909,62.533,62.73,23623,0
2014-10-28,63.328,65.156,63.328,64.909,35096,0
2014-10-29,64.87,65.215,63.534,63.997,24560,0
2014-10-30,63.544,64.134,63.485,63.732,33190,0
2014-10-31,64.606,64.606,62.886,63.928,46369,0
2014-11-03,63.603,65.225,63.24,63.948,32037,0
2014-11-04,63.829,65.548,63.781,64.349,19570,0
2014-11-05,63.761,64.202,63.278,63.928,16184,0
2014-11-06,63.722,65.501,63.269,65.116,15781,0
2014-11-07,65.116,65.275,64.134,64.861,23596,0
2014-11-10,64.655,65.604,64.301,65.026,19300,0
2014-11-11,64.822,65.314,64.074,64.626,23958,0
2014-11-12,64.813,65.235,64.056,64.986,28255,0
2014-11-13,64.635,64.966,63.957,64.498,24149,0
2014-11-14,64.537,64.713,63.388,63.574,10379,0
2014-11-17,62.464,64.094,62.464,63.494,11942,0
2014-11-18,63.514,63.574,62.816,63.073,14346,0
2014-11-19,62.474,62.788,61.609,62.033,14732,0
2014-11-20,62.083,63.81,61.707,63.584,28193,0
2014-11-21,64.241,64.398,62.533,62.836,31624,0
2014-11-24,62.76,62.856,62.366,62.651,13181,0
2014-11-25,62.346,63.485,62.336,63.378,12863,0
2014-11-26,63.318,63.752,62.324,63.269,27061,0
2014-11-28,62.964,62.964,60.986,61.235,31463,0
2014-12-01,61.283,62.364,61.254,61.48,41538,0
2014-12-02,61.981,62.805,61.332,62.021,36540,0
2014-12-03,61.854,62.759,61.774,62.473,20332,0
2014-12-04,61.382,62.954,61.382,62.591,41549,0
2014-12-05,62.314,63.782,62.314,62.805,33010,0
2014-12-08,62.64,63.212,61.991,62.138,18518,0
2014-12-09,61.537,64.989,61.016,64.911,26428,0
2014-12-10,64.941,65.494,63.192,63.564,23865,0
2014-12-11,63.24,64.549,63.162,63.348,12905,0
2014-12-12,62.523,63.968,62.364,63.348,18183,0
2014-12-15,63.465,64.715,62.552,62.709,27196,0
2014-12-16,62.226,65.648,61.774,63.524,63931,0
2014-12-17,63.792,66.437,63.162,66.151,38504,0
2014-12-18,66.595,68.148,66.024,67.854,37910,0
2014-12-19,66.948,68.62,66.918,68.228,182659,0
2014-12-22,67.893,68.168,66.506,67.361,22447,0
2014-12-23,67.459,67.952,65.808,66.958,77889,0
2014-12-24,66.879,67.234,66.054,66.958,9552,0
2014-12-26,67.282,67.459,66.576,67.282,8435,0
2014-12-29,67.341,68.098,66.898,67.726,19996,0
2014-12-30,67.736,68.078,67.195,67.736,20068,0
2014-12-31,68.068,68.65,67.126,67.282,24949,0
2015-01-02,67.726,68.108,66.219,67.243,23151,0
2015-01-05,66.761,68.059,66.566,66.908,35264,0
2015-01-06,66.682,67.136,64.037,64.351,37979,0
2015-01-07,64.805,64.805,63.318,63.968,28451,0
2015-01-08,64.627,65.394,63.762,64.805,41749,0
2015-01-09,64.627,64.627,63.398,63.899,15423,0
2015-01-12,63.231,64.341,62.513,64.154,41815,0
2015-01-13,64.863,65.278,63.298,64.588,40985,0
2015-01-14,64.057,64.921,63.949,64.667,62189,0
2015-01-15,64.715,64.715,62.513,62.769,13883,0
2015-01-16,62.414,64.174,62.176,63.87,28169,0
2015-01-20,64.262,64.282,62.659,63.318,16342,0
2015-01-21,62.984,63.053,61.075,61.274,22173,0
2015-01-22,61.055,62.454,59.462,61.894,62696,0
2015-01-23,62.098,62.098,60.996,61.48,51649,0
2015-01-26,61.44,61.674,61.215,61.5,48696,0
2015-01-27,61.105,62.051,60.888,61.518,32693,0
2015-01-28,61.971,61.971,60.79,61.48,49042,0
2015-01-29,61.382,62.148,61.244,62.061,38912,0
2015-01-30,61.41,62.061,61.135,61.48,37533,0
2015-02-02,61.49,62.236,61.44,62.089,38053,0
2015-02-03,63.388,64.351,62.845,63.703,30461,0
2015-02-04,63.418,63.742,62.63,63.182,36542,0
2015-02-05,62.739,64.115,62.739,63.723,23587,0
2015-02-06,63.909,64.095,62.689,63.368,35241,0
2015-02-09,63.093,63.968,62.63,63.053,17097,0
2015-02-10,63.278,63.772,62.503,63.408,23908,0
2015-02-11,63.456,63.524,62.246,62.6,22126,0
2015-02-12,63.456,64.569,62.805,64.5,26362,0
2015-02-13,64.184,64.627,64.174,64.5,16076,0
2015-02-17,64.618,64.706,62.572,63.024,14654,0
2015-02-18,62.61,64.872,62.414,64.814,32816,0
2015-02-19,64.735,64.853,63.968,64.322,30484,0
2015-02-20,64.44,64.921,63.418,64.588,30852,0
2015-02-23,64.843,65.268,63.939,65.049,36463,0
2015-02-24,64.775,65.336,64.725,65.168,33835,0
2015-02-25,65.069,65.139,64.795,64.843,11651,0
2015-02-26,65.019,65.475,64.637,65.269,22315,0
2015-02-27,64.843,65.249,64.667,65.199,30040,0
2015-03-02,64.725,65.639,64.725,65.119,49838,0
2015-03-03,65.019,65.269,64.725,65.029,79580,0
2015-03-04,64.618,65.749,64.529,64.765,47099,0
2015-03-05,64.499,65.415,63.199,64.479,104856,0
2015-03-06,63.79,64.439,63.13,63.8,52480,0
2015-03-09,64.036,64.449,63.426,63.502,19387,0
2015-03-10,63.08,63.542,62.822,63.05,19387,0
2015-03-11,62.842,64.036,62.716,63.878,29233,0
2015-03-12,64.578,65.219,63.888,64.479,54408,0
2015-03-13,64.598,64.608,63.276,64.084,26698,0
2015-03-16,64.183,64.183,63.454,63.621,18880,0
2015-03-17,63.681,63.948,63.396,63.888,60092,0
2015-03-18,63.552,64.687,63.238,64.618,31366,0
2015-03-19,64.449,64.959,64.301,64.755,20910,0
2015-03-20,65.019,65.749,64.687,64.979,68922,0
2015-03-23,65.269,65.435,64.618,65.039,34206,0
2015-03-24,64.931,65.619,64.921,65.019,37354,0
2015-03-25,65.079,65.485,64.094,64.931,48926,0
2015-03-26,64.775,65.346,64.677,64.882,21316,0
2015-03-27,64.745,65.337,64.479,65.039,25680,0
2015-03-30,64.911,65.739,64.911,65.269,42225,0
2015-03-31,64.785,65.269,64.084,65.269,31199,0
2015-04-01,65.019,65.269,64.901,65.259,24971,0
2015-04-02,65.269,65.318,64.989,65.189,18374,0
2015-04-06,65.019,65.269,65.019,65.069,19084,0
2015-04-07,65.149,65.581,64.212,64.618,51345,0
2015-04-08,64.459,64.805,64.066,64.598,36644,0
2015-04-09,64.608,64.814,63.938,64.588,18430,0
2015-04-10,64.921,64.979,64.409,64.795,16545,0
2015-04-13,64.745,65.269,64.745,65.169,19895,0
2015-04-14,64.735,65.289,64.479,65.229,29233,0
2015-04-15,65.269,65.269,65.039,65.259,30796,0
2015-04-16,65.269,65.269,64.687,64.901,39362,0
2015-04-17,64.677,65.029,63.473,64.144,34513,0
2015-04-20,64.569,65.229,63.938,64.291,38251,0
2015-04-21,60.095,64.687,60.095,63.386,65830,0
2015-04-22,63.296,63.621,62.746,63.366,25963,0
2015-04-23,63.502,63.858,63.06,63.454,23348,0
2015-04-24,63.601,64.084,63.229,64.046,34744,0
2015-04-27,64.124,65.119,63.701,64.173,48518,0
2015-04-28,64.066,64.439,63.721,64.114,65472,0
2015-04-29,63.977,64.046,63.08,63.701,24462,0
2015-04-30,63.416,63.572,62.627,63.05,74710,0
2015-05-01,63.021,63.838,62.736,63.13,54711,0
2015-05-04,62.42,63.376,62.42,63.1,49027,0
2015-05-05,62.822,63.396,62.114,63.05,90442,0
2015-05-06,63.219,64.094,62.822,63.502,823560,0
2015-05-07,62.34,63.611,62.34,63.219,29767,0
2015-05-08,63.572,64.202,62.961,63.928,24462,0
2015-05-11,63.691,64.882,63.572,63.908,19794,0
2015-05-12,63.651,64.667,63.001,64.389,25043,0
2015-05-13,64.231,64.578,63.691,64.134,29233,0
2015-05-14,64.598,65.591,63.406,65.019,41008,0
2015-05-15,65.089,65.337,64.814,65.249,44147,0
2015-05-18,64.785,65.445,64.479,65.069,37465,0
2015-05-19,65.249,65.581,65.089,65.445,18450,0
2015-05-20,65.009,65.337,64.212,64.509,27812,0
2015-05-21,64.251,64.921,64.056,64.439,16140,0
2015-05-22,64.439,64.853,64.074,64.35,31265,0
2015-05-26,64.027,64.271,63.11,63.426,29917,0
2015-05-27,63.532,63.977,62.991,63.908,27000,0
2015-05-28,63.561,64.202,63.561,64.017,20745,0
2015-05-29,63.938,64.036,63.01,63.681,21688,0
2015-06-01,63.828,64.074,63.218,63.651,16555,0
2015-06-02,63.218,63.75,62.89,63.305,19883,0
2015-06-03,63.501,63.661,63.01,63.325,25033,0
2015-06-04,62.91,63.463,62.674,63.237,20066,0
2015-06-05,63.435,64.53,62.98,64.232,33952,0
2015-06-08,63.908,64.658,63.405,63.731,18142,0
2015-06-09,63.188,64.094,63.188,63.79,15696,0
2015-06-10,64.242,65.339,64.232,65.161,34249,0
2015-06-11,65.32,66.265,64.951,66.117,19997,0
2015-06-12,66.137,66.463,65.989,66.374,14697,0
2015-06-15,65.652,66.433,65.291,66.059,23413,0
2015-06-16,65.942,66.463,65.101,66.029,17838,0
2015-06-17,66.107,66.858,66.107,66.631,16724,0
2015-06-18,65.584,67.095,65.584,67.095,40540,0
2015-06-19,67.095,67.095,66.66,67.005,47331,0
2015-06-22,67.065,67.065,65.832,66.867,32735,0
2015-06-23,66.778,66.778,66.127,66.503,23899,0
2015-06-24,66.778,67.045,65.98,66.768,26249,0
2015-06-25,66.808,68.15,66.393,67.913,34863,0
2015-06-26,68.2,69.354,67.835,68.08,71451,0
2015-06-29,68.15,68.603,66.384,66.739,29898,0
2015-06-30,66.778,67.637,66.245,66.739,34199,0
2015-07-01,67.155,67.923,66.463,67.379,27972,0
2015-07-02,67.637,68.989,67.389,68.24,31926,0
2015-07-06,68.13,68.309,66.364,66.926,21993,0
2015-07-07,66.916,67.697,65.882,67.301,38412,0
2015-07-08,66.986,67.214,64.609,65.211,41452,0
2015-07-09,65.517,65.517,64.648,64.776,29797,0
2015-07-10,65.111,66.019,64.066,65.752,43782,0
2015-07-13,66.543,67.233,65.932,66.543,53007,0
2015-07-14,66.622,68.09,66.255,67.184,60763,0
2015-07-15,67.095,67.913,66.513,66.612,23003,0
2015-07-16,66.768,68.21,66.768,67.806,29389,0
2015-07-17,68.02,68.13,66.828,67.864,46924,0
2015-07-20,68.08,68.901,67.962,68.544,32836,0
2015-07-21,68.623,68.623,67.075,67.469,26452,0
2015-07-22,67.36,68.03,66.916,67.035,21081,0
2015-07-23,66.543,66.543,62.388,63.256,54120,0
2015-07-24,63,63.908,62.151,63.453,57667,0
2015-07-27,63.01,63.928,62.556,63.405,143409,0
2015-07-28,63.463,64.262,62.81,63.188,77228,0
2015-07-29,62.94,63.731,62.83,62.93,32026,0
2015-07-30,62.86,63.681,62.635,63.049,31519,0
2015-07-31,63.405,64.599,63.246,64.036,31216,0
2015-08-03,63.948,65.339,62.99,65.231,39479,0
2015-08-04,65.221,66.433,64.746,64.981,49864,0
2015-08-05,66.186,66.186,64.589,64.796,62025,0
2015-08-06,64.806,64.893,63.425,64.707,46417,0
2015-08-07,64.332,64.42,63.228,63.681,30202,0
2015-08-10,63.858,64.786,63.581,64.046,32433,0
2015-08-11,63.671,64.183,63.345,63.858,23550,0
2015-08-12,63.375,63.908,62.792,63.472,18750,0
2015-08-13,63.395,63.395,62.774,63.099,42364,0
2015-08-14,62.87,63.888,62.87,63.74,31418,0
2015-08-17,63.957,64.43,63.571,64.104,433371,0
2015-08-18,64.094,64.707,63.109,64.124,24729,0
2015-08-19,64.036,65.051,63.188,64.163,28074,0
2015-08-20,63.443,64.52,62.89,62.93,48343,0
2015-08-21,61.984,62.714,60.759,62.101,50876,0
2015-08-24,60.779,61.916,60.147,60.945,77575,0
2015-08-25,61.766,62.418,58.265,58.324,59086,0
2015-08-26,59.318,59.654,57.799,59.27,62025,0
2015-08-27,59.833,60.75,57.947,60.414,96788,0
2015-08-28,60.345,61.325,60.345,61.255,32381,0
2015-08-31,61.206,61.589,60.986,61.384,31267,0
2015-09-01,60.484,61.245,60.058,60.434,40473,0
2015-09-02,60.78,61.423,60.285,61.265,31467,0
2015-09-03,61.245,61.818,60.88,61.196,28027,0
2015-09-04,60.683,61.569,60.683,61.136,24081,0
2015-09-08,61.589,61.768,60.986,61.136,22360,0
2015-09-09,61.036,61.275,59.733,59.753,40171,0
2015-09-10,59.793,60.484,59.041,59.941,29066,0
2015-09-11,59.733,61.056,59.575,60.976,20944,0
2015-09-14,60.927,61.549,60.554,61.056,24587,0
2015-09-15,61.066,61.493,60.374,61.146,29749,0
2015-09-16,60.76,61.997,60.76,61.778,28634,0
2015-09-17,62.057,62.341,61.433,61.629,28247,0
2015-09-18,60.946,61.599,59.852,60.394,65062,0
2015-09-21,60.464,61.056,59.822,60.464,29242,0
2015-09-22,60.029,60.029,58.793,59.673,28940,0
2015-09-23,59.644,60.484,59.385,60.098,33344,0
2015-09-24,59.515,61.116,59.131,60.996,42582,0
2015-09-25,61.166,61.798,60.494,61.285,42396,0
2015-09-28,61.056,62.144,60.79,61.116,27379,0
2015-09-29,61.056,61.659,60.79,60.996,52109,0
2015-09-30,61.503,61.503,58.843,59.111,44419,0
2015-10-01,59.131,59.316,57.689,57.973,45837,0
2015-10-02,57.669,58.251,56.888,58.221,34302,0
2015-10-05,58.439,60.722,58.439,60.384,36338,0
2015-10-06,60.384,61.236,60.058,60.76,47860,0
2015-10-07,60.722,62.944,60.722,62.904,52313,0
2015-10-08,62.864,63.163,62.411,62.758,51604,0
2015-10-09,62.984,63.34,62.658,62.884,27320,0
2015-10-12,62.964,63.024,62.222,62.629,37942,0
2015-10-13,62.59,63.093,61.868,62.163,36224,0
2015-10-14,62.341,62.728,60.956,61.226,37337,0
2015-10-15,61.186,62.262,60.8,62.114,39664,0
2015-10-16,61.977,62.904,61.325,62.688,35011,0
2015-10-19,62.56,63.113,62.017,62.272,45271,0
2015-10-20,62.262,63.143,61.748,62.451,43626,0
2015-10-21,62.57,62.748,61.056,61.245,34403,0
2015-10-22,60.751,62.758,60.751,62.017,58182,0
2015-10-23,62.51,63.024,61.569,62.262,54033,0
2015-10-26,62.027,62.58,61.798,62.027,31874,0
2015-10-27,61.778,61.967,60.603,60.966,51200,0
2015-10-28,61.54,62.758,60.927,62.47,43308,0
2015-10-29,62.51,62.55,60.751,61.758,19731,0
2015-10-30,61.629,62.242,60.87,61.236,44218,0
2015-11-02,61.325,62.321,61.216,61.967,47241,0
2015-11-03,61.659,62.805,60.898,62.49,60205,0
2015-11-04,62.411,62.688,61.888,62.282,55794,0
2015-11-05,62.301,62.52,61.096,61.947,32987,0
2015-11-06,61.629,61.918,60.514,61.778,44419,0
2015-11-09,61.549,61.669,60.295,61.206,40948,0
2015-11-10,61.265,61.728,60.751,61.559,31367,0
2015-11-11,61.758,61.818,61.255,61.384,39664,0
2015-11-12,61.206,61.206,59.911,59.931,15077,0
2015-11-13,59.693,60.722,59.693,60.058,32883,0
2015-11-16,59.961,60.355,59.545,60.177,16797,0
2015-11-17,60.365,60.84,59.753,60.345,32075,0
2015-11-18,60.524,61.987,60.187,61.708,18112,0
2015-11-19,61.798,62.351,61.186,62.114,19832,0
2015-11-20,62.54,62.54,61.216,61.898,41790,0
2015-11-23,61.629,62.371,61.513,61.698,24892,0
2015-11-24,61.433,62.974,61.315,62.834,45634,0
2015-11-25,62.796,64.198,62.728,63.756,24385,0
2015-11-27,63.389,64.249,63.389,64.131,8307,0
2015-11-30,64.339,65.151,63.379,64.892,55262,0
2015-12-01,65.131,66.873,64.863,65.339,258764,0
2015-12-02,65.368,65.973,63.349,63.467,22551,0
2015-12-03,63.477,64.003,62.101,62.439,24211,0
2015-12-04,62.389,62.943,61.885,62.23,21823,0
2015-12-07,62.27,62.27,60.885,61.765,26367,0
2015-12-08,61.222,61.626,60.379,60.746,17147,0
2015-12-09,60.845,60.894,59.598,59.965,25155,0
2015-12-10,60.161,60.221,59.29,59.428,23034,0
2015-12-11,58.735,59.826,58.735,59.806,33238,0
2015-12-14,59.975,59.975,58.815,59.174,37718,0
2015-12-15,59.478,59.905,58.805,59.777,26874,0
2015-12-16,59.757,59.895,58.685,59.024,37886,0
2015-12-17,59.348,59.935,58.577,58.795,31825,0
2015-12-18,58.627,58.755,57.708,58.003,93652,0
2015-12-21,58.322,59.339,57.944,59.3,35157,0
2015-12-22,59.836,59.836,58.51,59.757,28776,0
2015-12-23,60.369,60.952,59.488,60.894,40511,0
2015-12-24,60.755,61.371,60.34,61.072,11082,0
2015-12-28,60.668,60.835,59.777,60.101,32437,0
2015-12-29,60.409,60.529,59.886,60.151,31841,0
2015-12-30,60.33,60.33,59.203,59.348,29790,0
2015-12-31,58.935,59.271,58.152,58.272,40495,0
2016-01-04,57.836,58.272,56.058,57.36,45542,0
2016-01-05,57.519,58.152,56.302,58.082,41991,0
2016-01-06,57.39,57.778,55.944,56.014,62543,0
2016-01-07,55.251,55.619,54.313,55.291,48252,0
2016-01-08,55.439,55.944,54.6,54.756,44126,0
2016-01-11,54.638,55.669,53.974,55.529,30761,0
2016-01-12,55.924,56.342,54.223,54.521,48243,0
2016-01-13,54.776,55.329,52.996,53.53,53040,0
2016-01-14,54.004,55.036,53.679,54.283,28945,0
2016-01-15,53.045,53.876,52.489,53.739,45214,0
2016-01-19,53.965,54.333,51.194,51.609,73749,0
2016-01-20,51.174,52.858,50.323,52.283,58285,0
2016-01-21,52.45,52.908,51.115,51.413,71229,0
2016-01-22,52.046,53.411,52.016,53.242,49879,0
2016-01-25,52.758,53.123,50.491,50.827,34627,0
2016-01-26,51.184,52.599,51.184,52.411,46038,0
2016-01-27,52.352,52.908,51.213,51.452,40479,0
2016-01-28,51.778,52.928,51.729,52.689,43807,0
2016-01-29,52.858,54.382,52.858,54.363,63063,0
2016-02-01,54.014,54.696,52.976,54.143,38138,0
2016-02-02,53.441,54.074,52.878,53.312,28672,0
2016-02-03,53.808,54.143,52.589,53.401,32661,0
2016-02-04,53.55,54.618,53.55,54.283,37600,0
2016-02-05,54.093,55.105,53.471,53.827,62653,0
2016-02-08,53.332,54.56,52.758,54.064,43574,0
2016-02-09,53.64,55.204,53.64,54.402,26822,0
2016-02-10,54.58,55.331,52.589,52.679,46952,0
2016-02-11,52.125,54.628,52.125,53.994,34863,0
2016-02-12,54.422,55.609,54.422,54.59,41929,0
2016-02-16,55.281,55.759,54.442,55.135,39189,0
2016-02-17,55.459,55.821,54.618,55.371,44899,0
2016-02-18,55.469,56.322,55.105,56.202,42096,0
2016-02-19,56.144,58.023,56.134,57.509,40559,0
2016-02-22,57.509,59.034,57.5,57.993,28094,0
2016-02-23,57.579,58.292,57.42,57.539,21693,0
2016-02-24,57.084,57.786,56.667,57.35,22819,0
2016-02-25,57.35,57.589,53.974,54.846,61329,0
2016-02-26,55.056,56.857,54.906,55.649,33932,0
2016-02-29,55.321,56.927,55.321,56.044,42815,0
2016-03-01,56.411,57.894,56.411,57.024,39883,0
2016-03-02,56.877,57.649,56.332,57.221,29179,0
2016-03-03,57.064,57.37,55.616,56.142,31385,0
2016-03-04,56.38,56.935,55.873,56.826,32465,0
2016-03-07,56.35,58.064,55.378,57.975,47584,0
2016-03-08,57.58,58.808,57.39,57.945,42603,0
2016-03-09,57.965,58.433,57.004,57.271,32281,0
2016-03-10,57.719,57.719,56.18,56.45,24577,0
2016-03-11,56.866,57.33,56.597,57.32,18334,0
2016-03-14,57.281,57.56,55.844,57.104,25221,0
2016-03-15,56.666,56.876,55.992,56.29,28966,0
2016-03-16,56.27,57.034,54.862,56.766,23513,0
2016-03-17,56.646,58.462,55.373,58.214,35695,0
2016-03-18,58.54,59.392,57.837,58.988,121627,0
2016-03-21,58.758,60.345,58.364,60.276,80269,0
2016-03-22,59.89,61.109,59.41,60.395,33166,0
2016-03-23,59.811,60.999,58.659,58.758,84540,0
2016-03-24,58.659,58.998,57.281,58.748,53180,0
2016-03-28,58.908,58.968,58.017,58.482,37315,0
2016-03-29,58.57,61.079,58.204,61.049,69738,0
2016-03-30,61.179,61.308,59.761,61.039,36465,0
2016-03-31,60.949,61.288,59.377,59.642,96757,0
2016-04-01,59.207,62.288,58.808,62.11,71456,0
2016-04-04,61.903,62.199,60.949,61.129,30378,0
2016-04-05,60.831,60.831,59.157,60.325,66114,0
2016-04-06,60.295,60.445,59.362,60.445,43292,0
2016-04-07,59.93,59.93,57.857,58.599,25665,0
2016-04-08,59.127,59.362,57.895,58.354,20495,0
2016-04-11,58.512,59.12,57.5,58.512,23978,0
2016-04-12,58.55,59.482,57.679,58.708,23331,0
2016-04-13,58.788,60.584,58.748,60.395,29419,0
2016-04-14,60.285,61.069,59.492,60.693,37607,0
2016-04-15,60.505,61.456,59.799,61.069,28906,0
2016-04-18,60.703,62.11,60.703,61.893,38690,0
2016-04-19,61.733,62.606,61.243,62.179,18125,0
2016-04-20,61.932,62.567,61.496,61.922,17310,0
2016-04-21,62.082,62.858,61.323,61.743,24424,0
2016-04-22,61.793,63.122,61.793,63.013,41436,0
2016-04-25,62.616,62.684,61.002,61.564,18400,0
2016-04-26,62.804,63.023,61.608,62.736,26655,0
2016-04-27,62.557,63.132,61.773,62.804,27694,0
2016-04-28,62.746,62.746,61.258,61.466,23395,0
2016-04-29,60.718,62.229,60.718,61.972,33985,0
2016-05-02,61.883,63.33,61.883,62.696,37528,0
2016-05-03,62.308,63.36,61.109,62.676,40282,0
2016-05-04,62.626,63.747,62.199,63.261,27767,0
2016-05-05,63.182,64.037,63.102,63.4,36278,0
2016-05-06,62.993,63.946,62.993,63.507,93274,0
2016-05-09,63.242,64.456,63.056,64.211,27446,0
2016-05-10,64.182,65.135,64.143,64.261,29658,0
2016-05-11,63.42,64.261,62.903,62.943,10970,0
2016-05-12,63.29,63.34,62.428,62.863,21531,0
2016-05-13,63.83,64.191,62.209,62.378,18551,0
2016-05-16,62.616,63.807,62.616,63.172,18122,0
2016-05-17,63.062,63.587,60.395,60.929,33461,0
2016-05-18,60.505,60.801,59.841,60.584,29466,0
2016-05-19,60.087,61.624,59.512,61.338,35881,0
2016-05-20,61.397,61.793,60.89,61.199,40022,0
2016-05-23,61.079,63.102,60.703,60.752,36972,0
2016-05-24,61.318,62.626,61.109,62.448,23829,0
2016-05-25,62.983,63.936,62.646,63.35,28947,0
2016-05-26,63.271,63.647,62.15,63.122,17684,0
2016-05-27,62.357,63.817,62.357,63.508,17675,0
2016-05-31,63.668,64.105,62.377,63.937,28932,0
2016-06-01,63.837,64.938,63.808,64.661,28711,0
2016-06-02,64.253,64.553,63.738,64.523,21214,0
2016-06-03,64.343,64.771,63.847,64.433,20730,0
2016-06-06,64.463,66.508,63.966,65.883,26768,0
2016-06-07,65.733,66.593,65.158,65.545,77545,0
2016-06-08,65.713,66.568,64.913,66.339,20770,0
2016-06-09,65.982,66.379,65.228,66.26,16067,0
2016-06-10,65.823,66.935,65.078,66.191,22384,0
2016-06-13,65.873,65.873,64.403,64.453,15381,0
2016-06-14,64.473,65.208,63.39,64.781,20703,0
2016-06-15,65.307,65.446,63.996,64.125,15796,0
2016-06-16,63.528,65.525,62.556,65.346,34157,0
2016-06-17,65.386,65.451,64.563,64.968,58850,0
2016-06-20,65.545,66.638,65.451,65.803,30810,0
2016-06-21,66.161,66.161,65.038,65.733,21233,0
2016-06-22,65.753,66.141,65.148,65.317,18982,0
2016-06-23,66.151,66.428,65.496,66.042,20680,0
2016-06-24,63.152,64.353,62.695,63.498,45240,0
2016-06-27,62.833,63.3,61.355,62.506,31799,0
2016-06-28,62.823,62.823,61.532,61.96,29569,0
2016-06-29,62.566,64.213,62.566,63.548,20325,0
2016-06-30,63.588,66.667,63.222,66.667,61667,0
2016-07-01,66.379,66.896,65.613,66.102,50662,0
2016-07-05,65.613,65.613,64.253,64.741,21701,0
2016-07-06,64.253,65.366,63.996,65.188,18269,0
2016-07-07,65.178,66.677,65.178,65.933,14216,0
2016-07-08,66.418,67.749,66.418,67.66,36842,0
2016-07-11,67.66,68.217,66.408,67.591,48623,0
2016-07-12,68.177,68.177,67.253,67.699,62113,0
2016-07-13,67.929,68.624,67.452,67.69,57143,0
2016-07-14,67.968,67.968,66.747,67.253,25751,0
2016-07-15,67.532,69.199,67.412,67.512,66132,0
2016-07-18,67.532,67.869,66.757,67.432,23139,0
2016-07-19,67.462,68.157,67.213,67.263,14324,0
2016-07-20,67.422,68.207,66.757,67.719,14372,0
2016-07-21,67.432,68.077,67.034,67.601,21472,0
2016-07-22,67.552,68.584,66.027,68.237,22827,0
2016-07-25,68.237,68.356,67.64,67.998,35190,0
2016-07-26,68.167,69.299,68.15,69.021,33039,0
2016-07-27,69.398,69.518,68.922,69.021,49572,0
2016-07-28,69.219,69.418,68.286,68.524,54283,0
2016-07-29,68.207,68.952,67.532,68.444,50426,0
2016-08-01,68.444,70.133,68.434,69.924,129337,0
2016-08-02,69.527,70.768,69.527,69.915,59181,0
2016-08-03,70.073,70.213,68.772,69.031,26725,0
2016-08-04,68.812,69.954,68.812,69.597,26536,0
2016-08-05,69.944,71.106,69.398,69.766,78165,0
2016-08-08,69.835,70.083,67.829,69.627,64170,0
2016-08-09,69.458,69.478,68.087,69.398,47560,0
2016-08-10,69.835,70.738,69.101,70.431,44717,0
2016-08-11,70.52,70.758,69.349,70.123,20017,0
2016-08-12,70.243,70.243,69.15,69.885,25318,0
2016-08-15,69.776,70.843,69.776,70.401,21716,0
2016-08-16,70.361,70.501,69.607,69.766,13635,0
2016-08-17,69.766,70.327,68.718,69.527,35686,0
2016-08-18,69.428,70.303,69.101,69.746,29173,0
2016-08-19,69.488,69.964,68.723,69.169,35478,0
2016-08-22,68.772,69.279,68.396,69.229,21594,0
2016-08-23,69.269,71.762,69.269,70.481,63277,0
2016-08-24,70.411,70.758,69.169,70.341,41592,0
2016-08-25,69.934,70.688,68.932,70.53,46965,0
2016-08-26,70.758,72.238,69.305,69.855,39969,0
2016-08-29,70.51,70.51,69.418,70.153,22220,0
2016-08-30,69.795,70.739,69.795,70.361,13447,0
2016-08-31,70.263,70.819,69.233,70.541,46303,0
2016-09-01,70.531,70.621,68.91,70.163,29187,0
2016-09-02,70.481,71.038,70.143,70.641,32709,0
2016-09-06,70.611,70.899,70.233,70.611,113219,0
2016-09-07,70.601,70.611,69.328,70.361,26303,0
2016-09-08,69.944,70.391,69.616,70.183,26293,0
2016-09-09,69.755,69.875,69.477,69.546,41998,0
2016-09-12,69.298,70.243,69.266,70.024,32966,0
2016-09-13,69.626,70.143,69.298,69.675,38837,0
2016-09-14,69.616,70.361,69.457,69.536,26568,0
2016-09-15,69.526,70.024,69.526,69.765,14687,0
2016-09-16,69.596,70.243,69.546,69.556,104222,0
2016-09-19,70.034,70.213,68.85,69.566,49167,0
2016-09-20,69.805,70.063,69.298,69.477,35348,0
2016-09-21,69.705,70.093,69.377,69.715,57029,0
2016-09-22,69.924,69.954,68.93,69.675,100109,0
2016-09-23,69.606,69.715,69.457,69.507,33203,0
2016-09-26,69.308,69.815,69.308,69.387,50599,0
2016-09-27,69.526,69.655,68.984,69.278,25440,0
2016-09-28,69.278,69.407,68.154,68.612,31089,0
2016-09-29,68.602,68.602,66.852,66.95,35053,0
2016-09-30,67.249,67.726,66.061,67.358,152448,0
2016-10-03,67.219,67.513,65.707,66.086,37567,0
2016-10-04,66.026,66.026,65.061,65.399,33726,0
2016-10-05,65.558,66.026,65.021,65.578,39655,0
2016-10-06,65.399,66.802,65.399,66.593,35442,0
2016-10-07,66.662,67.916,65.071,65.071,46073,0
2016-10-10,65.349,66.254,64.832,65.947,33785,0
2016-10-11,66.016,66.334,65.281,65.667,18372,0
2016-10-12,65.141,65.737,65.111,65.231,18606,0
2016-10-13,64.783,64.793,63.182,63.251,46482,0
2016-10-14,63.499,63.948,63.261,63.271,18076,0
2016-10-17,63.41,63.41,62.56,62.585,21975,0
2016-10-18,62.953,62.953,61.729,61.789,28259,0
2016-10-19,61.689,62.346,61.133,62.197,26184,0
2016-10-20,61.909,62.227,60.397,60.427,17848,0
2016-10-21,59.98,60.277,59.095,59.771,28432,0
2016-10-24,59.751,60.058,58.695,58.755,33445,0
2016-10-25,58.965,60.187,57.423,57.463,24101,0
2016-10-26,57.184,57.184,55.876,55.971,30105,0
2016-10-27,54.697,55.941,52.919,53.445,45135,0
2016-10-28,53.575,55.832,53.575,55.216,56912,0
2016-10-31,55.503,56.657,54.901,55.872,37350,0
2016-11-01,56.189,56.289,54.331,55.613,58237,0
2016-11-02,55.463,56.657,55.463,56.299,36443,0
2016-11-03,56.379,58.895,56.379,58.546,70631,0
2016-11-04,58.825,60.117,57.94,58.049,37825,0
2016-11-07,58.675,59.521,58.179,58.965,41842,0
2016-11-08,58.845,60.019,58.845,59.641,40370,0
2016-11-09,59.205,63.142,59.205,63.122,44321,0
2016-11-10,63.948,67.383,62.963,65.947,126584,0
2016-11-11,66.393,67.224,65.717,66.682,84586,0
2016-11-14,67.597,69.546,67.597,68.632,57942,0
2016-11-15,68.224,68.363,67.07,68.064,41833,0
2016-11-16,67.756,69.472,67.607,68.642,47144,0
2016-11-17,68.652,69.338,68.244,68.582,38248,0
2016-11-18,68.81,68.83,68.129,68.672,95741,0
2016-11-21,68.77,68.837,68.144,68.701,33386,0
2016-11-22,68.77,69.238,68.224,68.969,60875,0
2016-11-23,68.969,69.079,68.134,68.622,50306,0
2016-11-25,68.89,69.218,68.612,68.682,70578,0
2016-11-28,68.969,68.989,68.482,68.612,67613,0
2016-11-29,68.622,69.08,66.4,66.829,186169,0
2016-11-30,67.277,69.767,66.61,69.428,62706,0
2016-12-01,69.418,70.693,69.269,70.614,52164,0
2016-12-02,70.434,71.958,70.185,71.101,47077,0
2016-12-05,71.789,74.438,71.729,72.954,74657,0
2016-12-06,72.735,74.647,71.898,74.328,73278,0
2016-12-07,74.199,77.664,73.77,77.505,144466,0
2016-12-08,77.227,79.547,76.476,78.959,108886,0
2016-12-09,78.511,79.677,78.511,79.418,56567,0
2016-12-12,79.108,79.637,78.431,78.969,54306,0
2016-12-13,79.378,79.498,77.934,78.711,36725,0
2016-12-14,79.238,79.627,77.734,78.074,72519,0
2016-12-15,78.074,79.148,77.396,78.192,69405,0
2016-12-16,77.944,79.732,77.317,78.671,204295,0
2016-12-19,79.258,79.468,77.744,77.994,75283,0
2016-12-20,78.431,78.771,77.734,78.761,39562,0
2016-12-21,78.501,79.398,78.154,78.182,41697,0
2016-12-22,78.441,78.441,76.977,77.157,38389,0
2016-12-23,77.406,78.371,76.977,78.322,44511,0
2016-12-27,78.104,79.428,78.104,79.089,18755,0
2016-12-28,78.801,79.268,77.824,77.864,16042,0
2016-12-29,77.854,78.461,77.614,77.784,19820,0
2016-12-30,77.684,77.899,76.639,76.759,31701,0
2017-01-03,77.367,78.821,76.32,78.212,41095,0
2017-01-04,78.581,81.001,78.581,79.727,49788,0
2017-01-05,79.727,79.727,78.114,78.451,35168,0
2017-01-06,78.661,78.661,77.337,77.485,24755,0
2017-01-09,77.654,77.654,75.483,75.503,25451,0
2017-01-10,75.643,77.287,74.248,76.639,43769,0
2017-01-11,76.827,77.762,76.31,77.426,27656,0
2017-01-12,76.799,77.087,75.324,75.773,22384,0
2017-01-13,76.27,77.565,76.165,77.327,22613,0
2017-01-17,76.739,76.887,74.418,74.448,58981,0
2017-01-18,74.777,75.573,73.481,75.483,45160,0
2017-01-19,75.793,76.29,74.916,75.125,26568,0
2017-01-20,75.245,76.115,73.378,73.89,33793,0
2017-01-23,73.601,75.419,73.601,74.498,30545,0
2017-01-24,74.906,77.386,74.657,76.917,39119,0
2017-01-25,77.476,80.538,77.466,80.294,63929,0
2017-01-26,80.414,80.632,78.681,80.593,38905,0
2017-01-27,80.652,80.652,78.531,79.597,21884,0
2017-01-30,78.999,78.999,74.856,75.533,44435,0
2017-01-31,75.613,76.729,75.384,75.663,37194,0
2017-02-01,75.822,77.21,73.89,74.946,30654,0
2017-02-02,74.428,74.652,72.626,73.82,25262,0
2017-02-03,74.488,75.035,73.621,74.926,18872,0
2017-02-06,74.657,74.916,74.09,74.826,25666,0
2017-02-07,74.796,75.812,74.796,75.593,29493,0
2017-02-08,75.065,77.347,75.065,76.789,21658,0
2017-02-09,77.167,77.794,76.46,76.799,42024,0
2017-02-10,77.416,77.426,75.374,76.967,28540,0
2017-02-13,77.476,77.584,75.852,75.952,31370,0
2017-02-14,76.21,76.21,74.517,75.842,39202,0
2017-02-15,75.673,76.774,75.434,76.639,21850,0
2017-02-16,76.977,76.977,75.294,76.23,26450,0
2017-02-17,76.44,77.391,76.28,76.5,52817,0
2017-02-21,76.789,77.914,76.789,77.834,13362,0
2017-02-22,82.865,85.145,81.578,82.176,64785,0
2017-02-23,82.245,82.245,79.985,80.702,41243,0
2017-02-24,77.724,79.637,75.992,76.789,81178,0
2017-02-27,76.19,76.927,73.343,73.691,89823,0
2017-02-28,73.461,75.434,73.223,74.02,243370,0
2017-03-01,75.284,78.781,73.9,78.561,64034,0
2017-03-02,78.202,78.202,76.885,76.955,27226,0
2017-03-03,77.235,78.681,76.009,78.123,32070,0
2017-03-06,77.165,77.315,75.839,75.989,26161,0
2017-03-07,75.889,76.197,74.592,75.251,34391,0
2017-03-08,75.659,77.145,74.826,75.081,28393,0
2017-03-09,74.433,75.659,74.213,74.383,26622,0
2017-03-10,75.211,77.125,74.293,75.041,40155,0
2017-03-13,75.211,76.537,74.323,75.4,26535,0
2017-03-14,74.772,76.377,74.772,75.929,27322,0
2017-03-15,76.517,77.958,74.143,75.869,52387,0
2017-03-16,76.009,78.023,75.496,77.873,26898,0
2017-03-17,78.013,80.196,75.944,79.738,128987,0
2017-03-20,79.678,79.678,76.815,77.633,41221,0
2017-03-21,77.633,77.643,73.286,73.904,35979,0
2017-03-22,73.904,74.453,73.605,74.044,36484,0
2017-03-23,73.794,76.217,73.794,75.939,30380,0
2017-03-24,76.058,76.527,74.971,75.37,39345,0
2017-03-27,75.221,75.28,74.223,75.081,18540,0
2017-03-28,74.991,75.769,73.834,75.051,58060,0
2017-03-29,74.562,75.34,74.562,74.811,13274,0
2017-03-30,74.781,76.407,74.532,76.287,40841,0
2017-03-31,76.287,78.581,76.287,77.903,46254,0
2017-04-03,77.933,78.192,73.894,74.034,47673,0
2017-04-04,73.914,75.221,73.914,74.203,40135,0
2017-04-05,74.891,76.098,74.123,74.722,35396,0
2017-04-06,74.732,76.019,74.203,75.999,22062,0
2017-04-07,76.787,77.504,76.602,77.185,31073,0
2017-04-10,76.955,77.514,75.649,76.108,28577,0
2017-04-11,75.899,78.531,75.899,78.531,37452,0
2017-04-12,78.103,78.103,76.417,76.617,18311,0
2017-04-13,76.337,76.617,74.423,75.041,33852,0
2017-04-17,75.221,76.277,74.423,74.951,35065,0
2017-04-18,74.592,78.153,74.592,77.405,40567,0
2017-04-19,77.723,78.202,75.459,75.529,34874,0
2017-04-20,76.427,78.551,76.427,77.753,30076,0
2017-04-21,77.713,78.232,75.999,76.108,26119,0
2017-04-24,77.475,78.093,76.387,76.547,20898,0
2017-04-25,77.733,79.748,77.549,79.07,31445,0
2017-04-26,78.84,80.775,78.821,80.246,36340,0
2017-04-27,80.586,80.586,79.249,79.389,39384,0
2017-04-28,79.548,80.196,77.015,77.155,43991,0
2017-05-01,77.215,79.06,76.975,77.504,24571,0
2017-05-02,77.623,78.158,75.989,76.497,31514,0
2017-05-03,76.029,76.707,74.592,75.559,33591,0
2017-05-04,74.791,77.245,73.799,75.889,33869,0
2017-05-05,76.038,76.517,74.143,74.772,32365,0
2017-05-08,74.791,75.45,74.313,75.101,30769,0
2017-05-09,76.447,76.787,73.026,73.764,45922,0
2017-05-10,73.675,75.231,72.738,74.373,34093,0
2017-05-11,73.376,75.121,73.046,74.592,42931,0
2017-05-12,73.705,74.278,73.485,73.994,50686,0
2017-05-15,74.791,75.201,73.944,74.333,43414,0
2017-05-16,74.632,74.632,73.106,73.406,30644,0
2017-05-17,73.046,73.964,70.584,70.942,76190,0
2017-05-18,70.534,71.6,68.609,68.998,75096,0
2017-05-19,69.207,70.054,68.708,69.556,173680,0
2017-05-22,69.746,72.04,69.028,71.98,56572,0
2017-05-23,72.248,72.996,71.312,71.95,62437,0
2017-05-24,71.91,73.715,70.574,70.822,44160,0
2017-05-25,71.102,71.102,69.357,69.666,48489,0
2017-05-26,69.606,70.169,69.357,69.736,26657,0
2017-05-30,69.357,69.357,67.976,68.579,36303,0
2017-05-31,68.629,68.948,67.592,67.671,45683,0
2017-06-01,68.211,69.689,67.876,69.629,45219,0
2017-06-02,72.705,72.785,70.188,70.188,33670,0
2017-06-05,70.138,70.138,67.921,68.161,49219,0
2017-06-06,67.991,69.429,67.152,68.66,34291,0
2017-06-07,68.86,68.86,67.911,68.211,25236,0
2017-06-08,68.261,70.128,68.261,69.968,40570,0
2017-06-09,70.038,72.735,69.639,72.735,51365,0
2017-06-12,72.705,72.825,70.855,71.866,33819,0
2017-06-13,71.956,72.815,71.393,72.335,18527,0
2017-06-14,72.905,72.905,70.298,71.357,50583,0
2017-06-15,70.508,72.495,70.298,72.435,25334,0
2017-06-16,71.526,72.515,71.427,72.405,47224,0
2017-06-19,72.405,73.704,72.405,73.384,44016,0
2017-06-20,73.054,74.223,72.76,73.903,51145,0
2017-06-21,74.353,74.353,71.447,72.046,18227,0
2017-06-22,72.395,73.913,72.275,72.335,17814,0
2017-06-23,72.166,74.193,72.166,73.594,38121,0
2017-06-26,72.847,72.847,71.596,71.666,23687,0
2017-06-27,71.786,72.106,70.787,71.197,25906,0
2017-06-28,71.706,74.063,71.706,73.224,29365,0
2017-06-29,73.644,73.644,71.646,72.725,23104,0
2017-06-30,72.715,75.281,72.715,74.562,37422,0
2017-07-03,75.072,75.771,74.203,75.212,13508,0
2017-07-05,74.802,74.812,72.665,73.963,18664,0
2017-07-06,73.014,73.064,71.906,72.196,25464,0
2017-07-07,72.525,72.605,71.107,72.216,26655,0
2017-07-10,71.656,73.803,71.656,72.885,18132,0
2017-07-11,72.945,74.403,72.335,73.474,51675,0
2017-07-12,74.113,75.291,74.113,74.203,37766,0
2017-07-13,74.193,74.193,72.46,73.753,21164,0
2017-07-14,73.744,74.243,73.054,73.963,29657,0
2017-07-17,73.504,74.612,73.224,74.123,28819,0
2017-07-18,73.933,74.503,73.044,73.993,34677,0
2017-07-19,73.983,74.762,73.074,74.033,45208,0
2017-07-20,73.803,74.772,73.514,73.574,15450,0
2017-07-21,74.203,75.238,73.089,73.494,36122,0
2017-07-24,74.632,74.632,72.655,72.805,27618,0
2017-07-25,73.394,74.073,72.745,72.994,38950,0
2017-07-26,74.153,74.542,73.404,73.694,12470,0
2017-07-27,73.484,73.704,72.765,73.244,27483,0
2017-07-28,73.394,73.813,72.006,73.174,57876,0
2017-07-31,73.164,73.494,71.896,72.036,57453,0
2017-08-01,72.705,74.542,71.187,74.522,74338,0
2017-08-02,74.403,74.403,71.996,72.845,28020,0
2017-08-03,72.835,74.652,71.407,72.106,46506,0
2017-08-04,74.473,74.473,72.041,72.795,21004,0
2017-08-07,72.166,73.594,71.037,71.117,25194,0
2017-08-08,70.697,72.395,69.869,70.038,32188,0
2017-08-09,69.509,70.553,68.89,69.13,24013,0
2017-08-10,69.489,69.599,68.71,68.72,18715,0
2017-08-11,67.951,69.249,67.382,67.911,73078,0
2017-08-14,68.391,70.208,68.391,69.199,35181,0
2017-08-15,69.419,69.419,66.962,67.012,36140,0
2017-08-16,67.182,68.181,66.703,66.992,35468,0
2017-08-17,66.613,69.529,65.564,67.661,146458,0
2017-08-18,67.232,67.791,66.243,66.813,45790,0
2017-08-21,66.063,68.111,65.789,66.283,45377,0
2017-08-22,66.523,67.472,66.473,66.882,39449,0
2017-08-23,66.413,66.613,65.784,66.353,41695,0
2017-08-24,67.312,68.088,66.673,67.801,63517,0
2017-08-25,68.46,74.053,67.432,73.144,148090,0
2017-08-28,74.163,76.09,73.873,76.04,100051,0
2017-08-29,75.771,76.32,74.652,76.021,187333,0
2017-08-30,75.841,76.929,74.522,76.42,74792,0
2017-08-31,76.52,78.91,76.47,78.04,76666,0
2017-09-01,78.3,78.67,76,78.54,44564,0
2017-09-05,79.02,79.88,78.92,79.67,70307,0
2017-09-06,80.51,82.01,79.98,80.76,46968,0
2017-09-07,80.68,80.8777,79.67,80.19,41012,0
2017-09-08,80.07,80.48,79.64,80.21,68381,0
2017-09-11,80.57,80.57,79.63,80.07,46483,0
2017-09-12,80.22,82.32,79.42,81.54,56230,0
2017-09-13,81.28,83.18,81.25,82.77,99075,0
2017-09-14,82.49,83.29,81.48,83.24,102514,0
2017-09-15,83.3,83.62,81.64,82.46,107875,0
2017-09-18,82.61,83.329,81.61,83.05,59220,0
2017-09-19,82.8,83.52,81.85,83.5,85980,0
2017-09-20,83.4,84.48,83.3,84.43,85541,0
2017-09-21,84.25,85.28,82.5,84.85,80143,0
2017-09-22,84.7,86.89,84.7,86.18,58515,0
2017-09-25,85.97,87.73,85.41,87.49,69796,0
2017-09-26,87.53,89.09,87.51,88.43,67216,0
2017-09-27,88.92,88.94,86.18,88.04,77143,0
2017-09-28,87.71,89.71,87.71,88.79,45317,0
2017-09-29,88.52,89.26,87.3646,88.43,80771,0
2017-10-02,88.45,91.05,88.45,91.03,67186,0
2017-10-03,90.64,91.2999,89.605,89.86,98964,0
2017-10-04,90.24,90.33,88.54,88.93,36785,0
2017-10-05,89.28,90.6,89.0121,89.18,68403,0
2017-10-06,89.03,91.97,88.1631,91.93,109793,0
2017-10-09,92.1,92.67,90.44,90.62,26504,0
2017-10-10,91.13,91.13,90.17,90.43,61491,0
2017-10-11,90.64,91.67,90.25,91.17,37015,0
2017-10-12,90.91,91.99,90.69,90.81,33904,0
2017-10-13,90.94,91.24,90.09,90.36,35323,0
2017-10-16,91.01,91.495,89.11,89.81,20482,0
2017-10-17,89.97,89.97,88.07,88.72,25544,0
2017-10-18,88.68,89.71,88.43,88.48,34799,0
2017-10-19,88.18,88.95,85.97,88.14,93844,0
2017-10-20,88.94,89.45,88.43,89.12,23848,0
2017-10-23,96.01,96.65,92.64,92.77,717901,0
2017-10-24,92.82,93.41,89.95,91.9,361476,0
2017-10-25,91.83,91.96,90.51,90.69,130610,0
2017-10-26,91.05,93.64,91.05,92.8,406278,0
2017-10-27,93,94.185,92.02,92.37,384716,0
2017-10-30,93.53,93.565,90.79,92.18,228977,0
2017-10-31,92.4,93.255,92.1,92.61,364545,0
2017-11-01,93.41,94.89,92.86,94.25,527423,0
2017-11-02,94.6,95.57,93.36,93.49,133061,0
2017-11-03,93.56,94.25,92.61,94.1,153430,0
2017-11-06,93.88,94.865,92.59,93.01,74027,0
2017-11-07,92.73,94.13,92.73,93.74,128608,0
2017-11-08,93.18,93.92,93.09,93.86,147764,0
2017-11-09,93.59,94.095,92.29,92.76,195269,0
2017-11-10,92.27,93.95,92.27,93.49,406996,0
