Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.684,40.881,40.514,40.606,16437,0
2005-02-28,40.889,40.889,40.173,40.229,37983,0
2005-03-01,40.138,41.027,40.069,40.974,14652,0
2005-03-02,40.718,41.027,40.497,40.497,4708,0
2005-03-03,40.958,40.958,40.401,40.814,9736,0
2005-03-04,40.958,41.027,40.532,41.027,15569,0
2005-03-07,41.555,41.571,41,41.137,64008,0
2005-03-08,40.897,41.393,40.615,40.897,12937,0
2005-03-09,41.018,41.027,40.633,40.649,54449,0
2005-03-10,40.514,41.137,40.514,40.59,15091,0
2005-03-11,40.623,40.752,40.548,40.745,15642,0
2005-03-14,40.565,40.805,40.548,40.565,14553,0
2005-03-15,40.548,41.018,40.548,40.606,8008,0
2005-03-16,40.872,40.889,40.548,40.548,9864,0
2005-03-17,40.514,40.83,40.222,40.814,9549,0
2005-03-18,41.197,41.197,40.289,40.59,40988,0
2005-03-21,40.931,40.931,39.478,39.761,12803,0
2005-03-22,40.336,40.344,39.934,39.942,3508,0
2005-03-23,39.942,40.11,39.385,39.385,12465,0
2005-03-24,39.591,39.942,39.469,39.487,14249,0
2005-03-28,39.403,39.403,38.698,38.734,78677,0
2005-03-29,38.299,38.762,38.051,38.154,79045,0
2005-03-30,38.01,38.966,37.814,38.932,63825,0
2005-03-31,38.906,38.906,38.324,38.472,44737,0
2005-04-01,38.538,38.789,38.101,38.645,50970,0
2005-04-04,38.403,38.958,38.119,38.923,14495,0
2005-04-05,39.078,39.591,38.563,39.358,10462,0
2005-04-06,39.563,40.289,39.563,40.289,39397,0
2005-04-07,40.336,40.541,40.069,40.497,24069,0
2005-04-08,40.308,40.308,39.77,39.77,37442,0
2005-04-11,39.729,39.942,39.241,39.754,16198,0
2005-04-12,39.241,40.069,39.241,39.729,40473,0
2005-04-13,40.051,40.051,39.232,39.232,31797,0
2005-04-14,39.54,39.54,38.358,38.66,25844,0
2005-04-15,38.932,39.127,37.18,37.83,30387,0
2005-04-18,37.453,38.805,37.326,38.682,28559,0
2005-04-19,38.797,39.144,38.682,39.144,23584,0
2005-04-20,38.837,38.975,38.555,38.69,26322,0
2005-04-21,39.144,41.027,38.717,41.027,58111,0
2005-04-22,40.395,40.83,39.358,39.523,38033,0
2005-04-25,40.157,40.805,39.835,40.272,6462,0
2005-04-26,40.361,40.361,39.333,39.333,28971,0
2005-04-27,39.3,39.779,38.753,39.069,54108,0
2005-04-28,38.958,39.333,38.682,38.821,18237,0
2005-04-29,39.307,39.445,38.618,38.966,19750,0
2005-05-02,38.975,39.729,38.975,39.453,22591,0
2005-05-03,39.505,39.779,39.104,39.267,14862,0
2005-05-04,39.179,39.676,39.078,39.676,30949,0
2005-05-05,39.648,39.666,39.462,39.657,22152,0
2005-05-06,39.693,39.854,39.462,39.666,29034,0
2005-05-09,39.368,40.033,39.316,40.033,7676,0
2005-05-10,39.863,39.934,39.018,39.104,14254,0
2005-05-11,38.528,39.316,38.299,39.316,28190,0
2005-05-12,39.487,39.983,38.923,39.385,21767,0
2005-05-13,39.693,39.854,39.349,39.428,159357,0
2005-05-16,39.711,40.684,39.666,40.344,51280,0
2005-05-17,40.129,41.027,40.11,40.916,23537,0
2005-05-18,40.881,41.36,40.623,41.094,32018,0
2005-05-19,40.677,41.155,40.677,40.992,36977,0
2005-05-20,40.931,41.094,40.906,41.094,15884,0
2005-05-23,40.856,41.369,40.856,41.369,54466,0
2005-05-24,40.77,41.352,40.727,41.247,25195,0
2005-05-25,40.984,40.984,40.033,40.523,31712,0
2005-05-26,40.615,40.709,40.497,40.709,15905,0
2005-05-27,41.273,41.29,40.395,40.677,26815,0
2005-05-31,40.872,40.872,40.229,40.229,18754,0
2005-06-01,40.821,40.821,40.523,40.778,43178,0
2005-06-02,40.677,40.889,40.532,40.821,20798,0
2005-06-03,40.426,40.889,40.426,40.582,17915,0
2005-06-06,40.344,41.179,40.344,41.179,24427,0
2005-06-07,41.027,41.89,41.027,41.733,33280,0
2005-06-08,41.71,41.71,40.76,40.805,19658,0
2005-06-09,40.718,41.523,40.395,41.523,29275,0
2005-06-10,41.085,41.506,40.821,40.916,8005,0
2005-06-13,40.931,41.48,40.684,40.916,16266,0
2005-06-14,41.027,41.027,40.649,40.847,29527,0
2005-06-15,41.027,41.369,40.795,41.369,29260,0
2005-06-16,41.299,42.035,41.163,42.035,10992,0
2005-06-17,42.054,42.054,41.786,41.786,36245,0
2005-06-20,41.751,41.84,40.958,40.958,8150,0
2005-06-21,41.506,41.718,41.282,41.436,3803,0
2005-06-22,41.146,41.71,41.094,41.71,12067,0
2005-06-23,41.205,41.564,41.052,41.146,15825,0
2005-06-24,41.112,41.462,40.582,40.582,71928,0
2005-06-27,40.967,41.232,40.379,41.163,17649,0
2005-06-28,41,42.375,40.992,42.375,11173,0
2005-06-29,42.026,42.026,40.387,41.701,17280,0
2005-06-30,41.821,42.375,40.897,42.128,40060,0
2005-07-01,42.341,42.393,41.982,42.242,14531,0
2005-07-05,41.89,42.633,41.882,42.633,25203,0
2005-07-06,42.633,42.633,42.223,42.292,7780,0
2005-07-07,42.054,42.35,41.949,42.242,33871,0
2005-07-08,42.113,43.181,42.045,43.034,43147,0
2005-07-11,43.077,43.76,42.804,43.76,22029,0
2005-07-12,43.085,43.795,43.085,43.539,103518,0
2005-07-13,43.795,43.795,43.23,43.513,37890,0
2005-07-14,43.795,44.051,43.59,43.778,14062,0
2005-07-15,43.411,44.341,43.317,44.332,21151,0
2005-07-18,44.341,44.402,44.104,44.341,24472,0
2005-07-19,44.35,44.753,44.095,44.512,30316,0
2005-07-20,43.992,45.814,43.992,45.814,26539,0
2005-07-21,45.831,45.984,45.472,45.657,31548,0
2005-07-22,45.734,47.351,45.54,47.307,47673,0
2005-07-25,47.315,47.315,46.359,46.582,21640,0
2005-07-26,46.342,46.359,45.608,45.888,65720,0
2005-07-27,45.726,45.94,45.503,45.814,64990,0
2005-07-28,45.676,45.865,45.503,45.814,57685,0
2005-07-29,45.814,45.814,45.641,45.787,73792,0
2005-08-01,45.975,46.136,45.71,45.814,97963,0
2005-08-02,46.103,46.145,45.779,46.145,66739,0
2005-08-03,45.684,46.054,45.684,45.814,48114,0
2005-08-04,46.054,46.054,45.718,45.814,42034,0
2005-08-05,45.814,45.814,44.726,45.171,17969,0
2005-08-08,45.154,45.222,44.778,44.899,16081,0
2005-08-09,45.008,45.53,44.778,45.315,19517,0
2005-08-10,45.548,45.931,44.428,44.675,66667,0
2005-08-11,44.358,45.565,44.358,45.565,15386,0
2005-08-12,45.24,45.402,44.197,45.351,33869,0
2005-08-15,45.06,45.641,44.769,45.556,10896,0
2005-08-16,45.18,45.59,44.128,44.138,29745,0
2005-08-17,43.71,43.795,43.027,43.027,25092,0
2005-08-18,42.984,43.069,42.309,42.367,25303,0
2005-08-19,42.581,42.898,42.489,42.489,7931,0
2005-08-22,42.934,43.889,42.915,43.513,10239,0
2005-08-23,43.735,44.188,42.745,43.377,10119,0
2005-08-24,43.58,44.188,43.513,44.188,38505,0
2005-08-25,44.179,44.512,44.06,44.394,31639,0
2005-08-26,44.702,44.702,43.325,43.683,20930,0
2005-08-29,43.469,44.275,43.469,44.077,41927,0
2005-08-30,44.077,44.104,43.778,43.786,42281,0
2005-08-31,43.606,43.606,42.668,43.162,128048,0
2005-09-01,42.736,43.001,41.027,41.247,241741,0
2005-09-02,41.197,41.454,40.958,41.188,227923,0
2005-09-06,41.436,44.104,41.436,44.104,115296,0
2005-09-07,44.188,45.154,43.76,45.154,136512,0
2005-09-08,45.24,45.472,44.796,45.315,77675,0
2005-09-09,45.052,45.692,45.042,45.608,70695,0
2005-09-12,45.753,45.761,45.53,45.718,43701,0
2005-09-13,45.599,45.71,44.503,44.863,52004,0
2005-09-14,45.087,45.351,44.428,44.805,56901,0
2005-09-15,44.769,45.231,44.462,45.087,40152,0
2005-09-16,45.445,47.864,45.445,47.703,174727,0
2005-09-19,47.819,48.163,47.819,47.975,55233,0
2005-09-20,48.094,48.495,47.128,47.241,80303,0
2005-09-21,47.052,47.052,45.641,45.838,38690,0
2005-09-22,45.769,46.281,45.574,46.069,24067,0
2005-09-23,46.403,46.929,46.11,46.814,7600,0
2005-09-26,47.283,47.315,45.36,45.769,51584,0
2005-09-27,45.769,46.514,45.556,46.376,20770,0
2005-09-28,46.128,46.162,45.315,45.71,36922,0
2005-09-29,45.41,45.565,44.846,45.292,45199,0
2005-09-30,45.402,45.556,44.982,45.428,15579,0
2005-10-03,45.641,45.71,45.042,45.384,39640,0
2005-10-04,45.804,46.281,45.521,45.608,26588,0
2005-10-05,45.042,45.734,43.597,43.898,61201,0
2005-10-06,43.804,44.982,43.616,44.146,20394,0
2005-10-07,44.309,45.657,44.283,45.231,14271,0
2005-10-10,44.88,44.88,43.641,43.871,17310,0
2005-10-11,43.683,44.317,43.394,43.539,28639,0
2005-10-12,43.411,43.625,42.153,42.727,52976,0
2005-10-13,42.54,42.854,42.103,42.778,31820,0
2005-10-14,43.325,44.179,42.557,44.069,21371,0
2005-10-17,43.478,43.804,42.581,43.42,24412,0
2005-10-18,43.162,43.162,42.187,42.232,49298,0
2005-10-19,42.633,43.138,42.062,42.753,95472,0
2005-10-20,43.077,44.95,43.077,43.94,47135,0
2005-10-21,43.76,44.871,43.76,44.138,24383,0
2005-10-24,44.248,45.599,44.171,45.402,44114,0
2005-10-25,44.958,45.402,44.017,44.317,19807,0
2005-10-26,44.445,44.871,44.077,44.367,9437,0
2005-10-27,44.051,44.179,42.83,42.888,8941,0
2005-10-28,43.307,44.992,43.181,44.95,14782,0
2005-10-31,44.796,45.71,44.564,45.684,21004,0
2005-11-01,45.188,45.847,45.016,45.651,25039,0
2005-11-02,45.814,46.394,45.292,46.394,19353,0
2005-11-03,46.42,47.102,46.299,46.368,30918,0
2005-11-04,45.94,46.368,45.726,46.026,25097,0
2005-11-07,46.281,47.522,45.984,47.247,27025,0
2005-11-08,47.351,47.712,46.564,46.564,25219,0
2005-11-09,47.02,47.712,46.676,47.247,7167,0
2005-11-10,47.589,47.804,46.984,47.437,21089,0
2005-11-11,47.078,48.033,47.02,48.033,8816,0
2005-11-14,48.009,48.059,47.864,47.874,24783,0
2005-11-15,47.736,47.736,45.512,45.744,33790,0
2005-11-16,46.069,46.069,44.967,45.212,20933,0
2005-11-17,45.657,46.145,45.258,46.145,14596,0
2005-11-18,46.478,46.478,45.744,46.009,10618,0
2005-11-21,45.718,46.916,45.53,46.786,19969,0
2005-11-22,46.54,46.658,46.154,46.641,37243,0
2005-11-23,46.667,46.938,46.667,46.938,4389,0
2005-11-25,46.929,46.929,46.582,46.829,2662,0
2005-11-28,46.838,46.916,46.582,46.667,18103,0
2005-11-29,46.907,47.001,46.759,46.795,10123,0
2005-11-30,46.71,46.929,46.71,46.929,29364,0
2005-12-01,46.744,47.093,46.744,47.01,20484,0
2005-12-02,46.872,47.093,46.838,47.086,40722,0
2005-12-05,46.974,47.128,46.848,47.035,80133,0
2005-12-06,47.137,47.224,46.938,47.188,18881,0
2005-12-07,47.307,47.589,46.923,47.437,44137,0
2005-12-08,46.923,47.377,46.907,47.224,4597,0
2005-12-09,47.599,47.599,46.582,47.026,12640,0
2005-12-12,47.453,47.657,47.093,47.359,16612,0
2005-12-13,47.615,47.615,46.795,47.119,10909,0
2005-12-14,46.848,47.712,46.848,47.325,9509,0
2005-12-15,47.649,47.649,45.521,45.906,21955,0
2005-12-16,45.814,46.907,45.814,46.907,69898,0
2005-12-19,46.582,46.582,45.307,45.684,30223,0
2005-12-20,45.779,46.727,45.718,46.727,19239,0
2005-12-21,46.385,46.496,46.24,46.299,15924,0
2005-12-22,46.376,46.429,45.822,46.197,15315,0
2005-12-23,46.334,46.334,45.342,45.48,45336,0
2005-12-27,45.342,45.565,44.564,44.564,11920,0
2005-12-28,44.871,45.024,44.564,44.846,6119,0
2005-12-29,44.53,45.033,44.421,44.421,9543,0
2005-12-30,44.283,44.283,43.597,43.597,26268,0
2006-01-03,43.625,44.573,43.24,44.179,14367,0
2006-01-04,44.119,45.94,44.119,45.033,21257,0
2006-01-05,45.565,45.565,45.188,45.188,11176,0
2006-01-06,45.734,45.734,44.521,44.871,30068,0
2006-01-09,44.916,45,44.643,44.643,17922,0
2006-01-10,44.573,45.024,44.573,44.992,14363,0
2006-01-11,44.573,44.871,44.573,44.787,20776,0
2006-01-12,45.042,45.042,44.581,44.607,34808,0
2006-01-13,44.926,44.926,44.454,44.496,23399,0
2006-01-17,44.445,44.651,44.112,44.266,69322,0
2006-01-18,44.104,44.811,44.06,44.324,27070,0
2006-01-19,45.163,47.01,44.871,46.856,107953,0
2006-01-20,47.01,47.137,46.759,46.848,50163,0
2006-01-23,47.102,47.437,46.898,47.172,34115,0
2006-01-24,47.01,48.556,46.881,47.864,37163,0
2006-01-25,48.103,48.29,46.249,47.01,60400,0
2006-01-26,47.01,47.64,46.597,47.574,35054,0
2006-01-27,47.01,47.582,46.848,47.257,31574,0
2006-01-30,46.929,47.145,46.469,46.838,39245,0
2006-01-31,46.753,47.325,46.753,47.266,23421,0
2006-02-01,46.957,47.522,46.838,47.522,7983,0
2006-02-02,47.315,47.599,46.881,47.539,35649,0
2006-02-03,47.359,48.103,47.359,47.522,104973,0
2006-02-06,47.531,47.906,46.923,47.299,27648,0
2006-02-07,47.445,47.445,46.615,46.615,23307,0
2006-02-08,46.838,47.846,46.71,47.368,20503,0
2006-02-09,47.325,47.828,47.274,47.667,24607,0
2006-02-10,47.47,48.138,47.224,48.085,17289,0
2006-02-13,47.864,47.864,47.266,47.712,11766,0
2006-02-14,47.864,48.675,47.359,48.675,15939,0
2006-02-15,48.675,49.839,48.453,49.839,21177,0
2006-02-16,49.529,49.958,48.949,49.821,23604,0
2006-02-17,48.94,50.675,48.94,50.48,16866,0
2006-02-21,50.155,50.385,49.163,49.753,23887,0
2006-02-22,50.229,50.301,49.521,49.941,7986,0
2006-02-23,49.564,50.058,49.274,49.831,21335,0
2006-02-24,49.454,50.283,49.204,49.831,11633,0
2006-02-27,49.831,50.408,49.573,50.051,18007,0
2006-02-28,49.625,50.129,48.752,49.367,23423,0
2006-03-01,49.163,49.214,48.717,49.214,36672,0
2006-03-02,48.779,49.341,48.779,49.284,12880,0
2006-03-03,49.06,49.402,48.797,48.812,5474,0
2006-03-06,48.495,48.717,48.059,48.368,15431,0
2006-03-07,48.076,48.076,47.093,47.437,21770,0
2006-03-08,47.172,47.386,47.137,47.179,20653,0
2006-03-09,47.497,47.599,47.01,47.206,17400,0
2006-03-10,47.102,47.445,47.01,47.445,16754,0
2006-03-13,47.557,48.215,47.557,47.864,23719,0
2006-03-14,47.736,48.094,47.307,47.933,26132,0
2006-03-15,48.059,48.888,47.787,48.717,20446,0
2006-03-16,48.932,48.932,48.446,48.675,8560,0
2006-03-17,48.915,48.915,47.676,48.009,85864,0
2006-03-20,48.085,48.318,47.574,47.95,17491,0
2006-03-21,47.589,47.906,46.71,46.938,23708,0
2006-03-22,46.898,47.522,46.777,47.395,9212,0
2006-03-23,47.489,47.915,47.325,47.548,14281,0
2006-03-24,47.657,47.915,47.548,47.606,9415,0
2006-03-27,47.819,47.819,47.395,47.606,10461,0
2006-03-28,47.606,47.606,47.197,47.574,7988,0
2006-03-29,47.812,47.837,47.01,47.489,17690,0
2006-03-30,47.539,48.18,47.539,48.059,54957,0
2006-03-31,48.121,48.351,47.461,48.351,46399,0
2006-04-03,48.29,48.666,48.18,48.264,35030,0
2006-04-04,48.156,48.615,47.992,48.325,13107,0
2006-04-05,48.343,48.761,47.703,48.334,10174,0
2006-04-06,48.189,48.615,47.864,48.608,28922,0
2006-04-07,48.83,48.888,47.418,47.744,18550,0
2006-04-10,47.395,47.676,47.351,47.479,1875,0
2006-04-11,47.377,47.539,47.266,47.403,14507,0
2006-04-12,47.086,47.257,46.744,46.856,9402,0
2006-04-13,47.274,47.299,46.898,47.172,4251,0
2006-04-17,47.299,47.368,46.777,46.938,12419,0
2006-04-18,47.078,47.778,47.078,47.693,15462,0
2006-04-19,47.864,48.147,47.712,48.112,11762,0
2006-04-20,48.13,48.385,47.712,48.385,8952,0
2006-04-21,48.855,49.564,48.65,49.564,100948,0
2006-04-24,49.386,49.77,49.284,49.583,25001,0
2006-04-25,49.692,49.761,48.608,49.214,67417,0
2006-04-26,48.923,49.779,48.923,49.564,27991,0
2006-04-27,49.181,50.163,48.958,49.47,23709,0
2006-04-28,49.102,50.12,48.873,50.058,16575,0
2006-05-01,50.086,50.086,49.111,49.111,12238,0
2006-05-02,48.993,49.231,48.215,49.231,15182,0
2006-05-03,49.386,50.112,49.111,50.112,10440,0
2006-05-04,50.112,50.408,49.975,50.301,8545,0
2006-05-05,50.54,51.283,50.426,50.942,18549,0
2006-05-08,50.55,51.343,50.54,50.64,28219,0
2006-05-09,50.444,51.221,50.444,51.043,16251,0
2006-05-10,50.863,51.221,49.155,49.718,15731,0
2006-05-11,49.866,50.044,49.511,49.555,20069,0
2006-05-12,49.529,49.6,49.274,49.489,34492,0
2006-05-15,49.3,50.095,49.129,49.812,23562,0
2006-05-16,50.155,50.924,49.812,50.812,17097,0
2006-05-17,50.426,51.077,50.393,50.908,38588,0
2006-05-18,50.908,50.974,50.147,50.573,29016,0
2006-05-19,50.301,50.974,49.735,50.721,21563,0
2006-05-22,50.523,50.658,49.155,50.095,14903,0
2006-05-23,50.301,50.785,49.949,50.48,20389,0
2006-05-24,49.866,50.73,49.786,50.573,34138,0
2006-05-25,50.845,51.701,50.845,51.351,30723,0
2006-05-26,51.658,51.685,51.283,51.445,21493,0
2006-05-30,51.163,51.514,51.112,51.343,95430,0
2006-05-31,51.343,52.043,51.283,52.043,32732,0
2006-06-01,52.018,52.486,51.401,52.486,23135,0
2006-06-02,52.562,52.562,51.419,52.223,12789,0
2006-06-05,51.763,52.223,50.513,51.172,51407,0
2006-06-06,50.982,51.487,50.812,51.283,20128,0
2006-06-07,51.556,51.923,50.908,51,14973,0
2006-06-08,50.213,51.419,49.872,50.753,57729,0
2006-06-09,50.982,50.982,49.41,49.546,36086,0
2006-06-12,49.497,49.497,48.675,49.173,19314,0
2006-06-13,48.727,50.129,48.693,48.744,31683,0
2006-06-14,48.744,48.88,47.359,47.599,13310,0
2006-06-15,47.778,48.761,47.657,48.701,43842,0
2006-06-16,48.468,49.138,48.224,48.334,130189,0
2006-06-19,48.343,48.744,48.138,48.138,18375,0
2006-06-20,48.138,48.949,48.138,48.797,33603,0
2006-06-21,48.592,50.009,48.592,49.583,20279,0
2006-06-22,49.173,50.426,48.897,49.537,24262,0
2006-06-23,49.138,49.204,48.264,48.915,21326,0
2006-06-26,49.317,49.761,48.846,49.753,17900,0
2006-06-27,49.625,49.786,48.412,48.421,11575,0
2006-06-28,48.421,49.239,48.29,48.906,20631,0
2006-06-29,49.293,49.872,48.906,49.872,21213,0
2006-06-30,49.839,49.839,49.034,49.181,43225,0
2006-07-03,48.752,49.803,48.752,49.239,14549,0
2006-07-05,48.761,49.65,48.752,49.35,29501,0
2006-07-06,49.155,50.319,48.993,50.195,11445,0
2006-07-07,49.941,50.139,48.906,48.906,12166,0
2006-07-10,48.761,49.086,48.504,48.727,9283,0
2006-07-11,48.468,49.984,47.864,49.933,29492,0
2006-07-12,50.195,50.426,49.102,49.394,23493,0
2006-07-13,49.102,49.376,48.888,49.018,39032,0
2006-07-14,49.743,49.743,49.018,49.247,25276,0
2006-07-17,49.163,49.555,49.018,49.537,28497,0
2006-07-18,49.564,49.991,49.12,49.914,14477,0
2006-07-19,50.036,52.136,49.991,52.136,27528,0
2006-07-20,51.829,51.838,50.195,50.301,13911,0
2006-07-21,50.222,50.222,48.224,48.717,44166,0
2006-07-24,49.01,51.325,49.001,51.325,23624,0
2006-07-25,50.982,51.693,50.683,51.401,16150,0
2006-07-26,51.172,51.283,50.173,50.513,21892,0
2006-07-27,50.64,50.64,49.463,49.6,22092,0
2006-07-28,49.573,49.872,49.102,49.592,24417,0
2006-07-31,48.993,49.231,48.683,49.12,30401,0
2006-08-01,48.717,48.727,48.033,48.299,20461,0
2006-08-02,48.675,49.284,48.453,49.284,138001,0
2006-08-03,49.148,49.872,48.717,49.872,62793,0
2006-08-04,49.941,50.264,49.48,50.086,16938,0
2006-08-07,49.633,49.735,49.402,49.735,11214,0
2006-08-08,49.743,50.418,49.642,50.086,40649,0
2006-08-09,50.147,50.4,49.018,49.129,38494,0
2006-08-10,49.367,49.367,48.675,48.727,33858,0
2006-08-11,48.675,48.717,48.403,48.556,41861,0
2006-08-14,48.915,49.163,48.556,48.906,16973,0
2006-08-15,49.3,49.718,49.173,49.376,22929,0
2006-08-16,49.583,49.812,49.367,49.786,8495,0
2006-08-17,49.872,50.283,49.786,50.283,19547,0
2006-08-18,50.4,50.4,49.88,50.129,11205,0
2006-08-21,49.684,49.941,49.293,49.607,3978,0
2006-08-22,49.47,49.897,49.293,49.857,1523,0
2006-08-23,49.905,50.229,49.086,49.163,19530,0
2006-08-24,49.506,49.66,48.806,48.985,9068,0
2006-08-25,48.806,49.06,48.683,48.915,7664,0
2006-08-28,49.138,49.138,48.701,49.051,10372,0
2006-08-29,49.231,49.573,49.111,49.386,23618,0
2006-08-30,49.66,50.112,49.555,49.897,7326,0
2006-08-31,50.173,50.239,49.821,49.831,26723,0
2006-09-01,50,50.453,50,50.264,33217,0
2006-09-05,50.283,50.768,50.205,50.588,18839,0
2006-09-06,50.229,50.615,50.229,50.513,12164,0
2006-09-07,50.426,50.795,50.426,50.702,23681,0
2006-09-08,50.881,50.881,50.435,50.73,82179,0
2006-09-11,50.658,50.982,50.658,50.942,69046,0
2006-09-12,51.112,52.581,50.933,52.572,40858,0
2006-09-13,52.685,53.634,52.547,53.419,61338,0
2006-09-14,53.017,53.531,52.974,53.531,16275,0
2006-09-15,53.752,54.111,53.563,54.111,81932,0
2006-09-18,53.702,54.426,53.702,54.387,27821,0
2006-09-19,53.958,54.363,52.692,53.726,23122,0
2006-09-20,54.326,55.479,54.036,55.265,25212,0
2006-09-21,55.445,55.445,54.155,54.155,13274,0
2006-09-22,54.111,54.238,52.333,52.856,17891,0
2006-09-25,52.76,53.667,52.494,52.974,56494,0
2006-09-26,52.923,53.675,52.357,53.36,29912,0
2006-09-27,52.957,53.829,52.957,53.726,10578,0
2006-09-28,53.976,53.983,53.505,53.608,22231,0
2006-09-29,53.814,53.814,52.129,52.136,24022,0
2006-10-02,51.992,52.438,51.495,51.649,46524,0
2006-10-03,51.701,51.94,51.411,51.487,19335,0
2006-10-04,51.538,53.155,51.538,53.145,21448,0
2006-10-05,52.965,53.196,52.804,53.196,28080,0
2006-10-06,52.813,53.317,52.589,52.617,20635,0
2006-10-09,52.411,54.657,52.411,54.649,15855,0
2006-10-10,54.198,54.207,53.136,53.248,10334,0
2006-10-11,53.257,53.437,52.692,52.795,12058,0
2006-10-12,52.838,54.702,52.838,54.702,17350,0
2006-10-13,54.702,55.359,54.401,55.215,18547,0
2006-10-16,54.615,55.555,54.479,55.555,9061,0
2006-10-17,54.957,55.326,54.078,54.727,42722,0
2006-10-18,53.077,53.931,51.872,52.043,263046,0
2006-10-19,51.71,52.144,51.495,51.64,29690,0
2006-10-20,51.769,51.992,51.359,51.964,20902,0
2006-10-23,51.737,51.923,51.283,51.359,53099,0
2006-10-24,51.368,51.71,50,50.301,37568,0
2006-10-25,50.086,50.368,49.914,50.335,25161,0
2006-10-26,50.301,50.559,50.239,50.54,36254,0
2006-10-27,50.247,50.48,50.036,50.12,25928,0
2006-10-30,50.044,50.426,50.044,50.426,11070,0
2006-10-31,50.187,50.453,49.88,50.292,14154,0
2006-11-01,50.343,50.343,48.461,48.601,21565,0
2006-11-02,48.601,49.573,48.601,48.812,11986,0
2006-11-03,49.173,49.537,48.83,49.427,14336,0
2006-11-06,49.497,49.975,49.445,49.684,13058,0
2006-11-07,49.573,50,49.06,49.12,24011,0
2006-11-08,49.386,49.506,49.025,49.239,22007,0
2006-11-09,49.489,49.489,48.308,48.546,29222,0
2006-11-10,48.343,48.864,48.343,48.583,35087,0
2006-11-13,48.334,48.334,47.864,47.941,50198,0
2006-11-14,47.941,48.504,47.864,48.359,50058,0
2006-11-15,48.446,49.427,48.394,49.018,58289,0
2006-11-16,49.3,49.6,49.148,49.511,11733,0
2006-11-17,49.521,50.4,49.284,50.009,15433,0
2006-11-20,50.095,50.095,49.607,49.786,7752,0
2006-11-21,49.726,50.426,49.726,50.187,29314,0
2006-11-22,50.385,50.426,49.753,50.077,10095,0
2006-11-24,49.857,50.112,49.77,49.77,1785,0
2006-11-27,49.66,49.753,47.72,47.864,48408,0
2006-11-28,47.837,48.915,47.828,48.683,40369,0
2006-11-29,48.976,49.402,48.565,49.155,100611,0
2006-11-30,48.888,49.463,48.592,48.744,45913,0
2006-12-01,48.601,49.018,47.589,48.042,44573,0
2006-12-04,48.359,49.214,48.359,49.086,29465,0
2006-12-05,49.181,49.35,48.438,48.468,15879,0
2006-12-06,48.461,48.846,48.461,48.717,23534,0
2006-12-07,48.504,48.744,48.504,48.546,18454,0
2006-12-08,48.717,48.752,48.504,48.546,13090,0
2006-12-11,48.556,48.788,48.537,48.717,49112,0
2006-12-12,48.556,49.625,48.556,48.717,28159,0
2006-12-13,49.163,49.506,49.111,49.394,6933,0
2006-12-14,49.521,49.726,49.463,49.726,14007,0
2006-12-15,49.592,49.821,48.949,49.078,43424,0
2006-12-18,49.293,49.786,49.069,49.155,21835,0
2006-12-19,49.148,49.326,48.915,49.309,12215,0
2006-12-20,49.47,49.573,49.274,49.427,22019,0
2006-12-21,49.427,49.914,49.427,49.692,6094,0
2006-12-22,49.35,50.129,49.35,49.511,7749,0
2006-12-26,49.247,50.623,49.247,50.623,11285,0
2006-12-27,50.683,51.685,50.683,51.685,19330,0
2006-12-28,51.18,52.086,51.18,51.658,11201,0
2006-12-29,51.334,51.948,50.195,50.471,26299,0
2007-01-03,50.205,51.351,49.642,50.147,14879,0
2007-01-04,49.958,49.958,49.129,49.735,43933,0
2007-01-05,49.41,49.949,47.266,47.307,38623,0
2007-01-08,47.206,48.033,47.206,47.864,50118,0
2007-01-09,47.712,48.248,47.712,48.138,17102,0
2007-01-10,47.676,48.77,47.676,48.504,18639,0
2007-01-11,48.112,49.872,47.896,48.224,11903,0
2007-01-12,48.026,48.43,47.992,48.385,11568,0
2007-01-16,48.675,48.806,48.264,48.752,54342,0
2007-01-17,48.583,48.806,47.649,47.819,14872,0
2007-01-18,48.076,48.076,47.437,47.649,73181,0
2007-01-19,47.606,48.299,47.539,48.163,32251,0
2007-01-22,47.819,48.264,47.819,47.992,28501,0
2007-01-23,48.206,48.206,47.736,47.846,45317,0
2007-01-24,48.018,48.059,47.744,47.828,13740,0
2007-01-25,48.033,48.033,47.188,47.437,18693,0
2007-01-26,47.437,48.189,47.119,48.189,27496,0
2007-01-29,48.206,48.282,47.72,48.224,13852,0
2007-01-30,48.248,48.915,48.033,48.666,32534,0
2007-01-31,48.683,49.537,48.403,49.274,30990,0
2007-02-01,49.463,50.129,49.463,49.975,16740,0
2007-02-02,50.195,50.205,49.839,50,22904,0
2007-02-05,49.753,50.418,49.367,49.949,63358,0
2007-02-06,49.966,50.173,49.684,50,50583,0
2007-02-07,50.129,50.523,49.779,50.523,44834,0
2007-02-08,50.359,50.418,50.051,50.301,10348,0
2007-02-09,50.173,50.513,49.436,49.607,43533,0
2007-02-12,49.786,49.786,48.855,49.41,19951,0
2007-02-13,49.718,49.718,49.148,49.489,14471,0
2007-02-14,49.546,49.592,48.932,49.12,17073,0
2007-02-15,49.256,49.521,48.897,49.231,14832,0
2007-02-16,49.231,49.293,48.752,49.148,23764,0
2007-02-20,49.001,49.564,48.968,49.521,19745,0
2007-02-21,49.402,49.583,49.034,49.537,17414,0
2007-02-22,49.555,49.555,48.932,49.555,15587,0
2007-02-23,49.427,49.427,48.77,48.779,25319,0
2007-02-26,49.155,49.155,48.059,48.985,15572,0
2007-02-27,48.206,48.299,45.831,45.831,56894,0
2007-02-28,46.966,47.069,45.856,46.18,79721,0
2007-03-01,46.154,46.814,45.307,46.795,80762,0
2007-03-02,46.385,46.469,45.753,46.094,57270,0
2007-03-05,45.831,46.548,45.761,45.856,24699,0
2007-03-06,46.224,47.001,45.651,46.795,92727,0
2007-03-07,46.848,46.848,45.565,46.299,23678,0
2007-03-08,45.734,46.429,45.692,46.281,32407,0
2007-03-09,46.437,46.452,45.865,46.452,17740,0
2007-03-12,46.574,46.929,46.145,46.624,14360,0
2007-03-13,47.693,47.828,46.342,46.523,98758,0
2007-03-14,46.461,47.728,46.461,47.703,28134,0
2007-03-15,47.589,48.103,47.589,48.103,28280,0
2007-03-16,48.026,48.094,47.437,47.437,77113,0
2007-03-19,48.085,48.985,48.033,48.477,38011,0
2007-03-20,48.385,48.583,48.163,48.477,5220,0
2007-03-21,48.546,49.831,48.376,49.537,32459,0
2007-03-22,49.573,49.573,48.717,48.735,62320,0
2007-03-23,48.752,48.94,48.717,48.717,12166,0
2007-03-26,48.752,48.94,48.537,48.727,30055,0
2007-03-27,48.546,48.855,47.712,47.855,8336,0
2007-03-28,47.052,48.059,47.052,47.676,96865,0
2007-03-29,48.121,48.248,47.582,48.076,73047,0
2007-03-30,47.804,49.66,47.574,47.574,389761,0
2007-04-02,47.599,47.657,46.154,46.437,69215,0
2007-04-03,46.658,47.837,46.59,47.395,54390,0
2007-04-04,47.197,47.214,46.744,47.093,18586,0
2007-04-05,47.093,47.093,46.411,46.676,27088,0
2007-04-09,46.641,46.744,45.769,46.326,98183,0
2007-04-10,46.316,46.469,45.94,46.469,17589,0
2007-04-11,46.574,46.574,45.548,45.657,66784,0
2007-04-12,45.556,45.984,45.376,45.779,41990,0
2007-04-13,45.71,46.411,45.608,46.411,39317,0
2007-04-16,46.564,47.828,46.162,47.778,33312,0
2007-04-17,47.819,47.819,46.249,46.35,41832,0
2007-04-18,46.154,46.676,45.7,46.54,25504,0
2007-04-19,46.189,46.189,45.617,45.838,22893,0
2007-04-20,46.582,46.881,46.002,46.719,37600,0
2007-04-23,46.249,46.274,44.94,45.203,41237,0
2007-04-24,44.958,45.402,44.958,45.024,54661,0
2007-04-25,45.472,45.472,44.188,44.821,53693,0
2007-04-26,44.317,44.564,43.718,44.412,139684,0
2007-04-27,45.114,45.114,44.428,44.667,249928,0
2007-04-30,44.693,45.096,44.54,44.863,139623,0
2007-05-01,44.982,45.342,44.709,45.342,59461,0
2007-05-02,45.376,46.478,45,46.18,37091,0
2007-05-03,46.267,46.667,46.136,46.505,33342,0
2007-05-04,46.514,46.633,46.189,46.59,68634,0
2007-05-07,46.394,46.429,46.103,46.359,34198,0
2007-05-08,46.24,46.274,45.042,45.512,50352,0
2007-05-09,45.53,46.162,45.258,46.054,26894,0
2007-05-10,45.718,45.795,44.846,44.974,85580,0
2007-05-11,45.334,45.814,44.89,45.779,38041,0
2007-05-14,45.574,45.804,44.743,45.052,54662,0
2007-05-15,44.83,45.342,43.968,44.275,77595,0
2007-05-16,44.488,44.787,43.735,44.787,49929,0
2007-05-17,44.76,44.871,44.248,44.564,108509,0
2007-05-18,44.59,44.846,44.324,44.778,29410,0
2007-05-21,44.496,44.907,44.171,44.76,27939,0
2007-05-22,44.796,44.855,44.445,44.693,43433,0
2007-05-23,44.855,44.855,44.171,44.332,53847,0
2007-05-24,44.222,44.454,43.377,43.769,74596,0
2007-05-25,43.625,43.804,43.24,43.616,33643,0
2007-05-29,43.863,44.085,43.573,44.06,33241,0
2007-05-30,43.59,43.847,43.377,43.812,56745,0
2007-05-31,43.769,43.854,43.24,43.702,49207,0
2007-06-01,43.992,44.488,43.597,43.88,105574,0
2007-06-04,43.871,44.197,43.616,43.88,40070,0
2007-06-05,43.634,44.085,43.59,43.863,39363,0
2007-06-06,43.59,43.923,43.547,43.839,33059,0
2007-06-07,43.597,43.727,43.411,43.625,60378,0
2007-06-08,43.513,43.795,43.248,43.668,31712,0
2007-06-11,43.505,44.171,43.343,43.744,57137,0
2007-06-12,43.427,43.847,43.275,43.444,82199,0
2007-06-13,43.71,44.119,43.565,43.958,30216,0
2007-06-14,44.104,44.104,43.427,43.659,37779,0
2007-06-15,44.512,44.599,43.847,43.984,83492,0
2007-06-18,43.923,44.693,43.923,44.402,24535,0
2007-06-19,44.043,44.796,43.898,44.702,27575,0
2007-06-20,44.821,44.821,43.377,43.461,39132,0
2007-06-21,43.162,43.162,42.498,42.718,48462,0
2007-06-22,42.718,42.975,42.419,42.975,280422,0
2007-06-25,42.702,43.222,42.341,42.702,52728,0
2007-06-26,42.949,42.949,42.283,42.581,41787,0
2007-06-27,42.367,42.753,42.358,42.624,41975,0
2007-06-28,42.796,43.153,42.718,42.949,51330,0
2007-06-29,43.059,43.059,42.258,42.267,53263,0
2007-07-02,42.498,43.59,42.341,42.898,93666,0
2007-07-03,42.77,43.343,42.762,43.307,17591,0
2007-07-05,42.975,43.402,41.99,42.402,75704,0
2007-07-06,42.462,42.871,42.008,42.597,58830,0
2007-07-09,42.59,42.934,42.436,42.668,69815,0
2007-07-10,42.481,42.498,41.308,41.965,102935,0
2007-07-11,41.71,41.726,40.897,41.018,66236,0
2007-07-12,41.282,41.786,40.94,41.786,44634,0
2007-07-13,41.769,41.958,41.36,41.694,32220,0
2007-07-16,41.71,41.94,40.469,40.598,56819,0
2007-07-17,40.409,40.984,40.229,40.387,141421,0
2007-07-18,40.272,40.478,39.746,40.469,140065,0
2007-07-19,40.469,40.931,40.173,40.409,27437,0
2007-07-20,40.327,40.623,39.385,40.06,69352,0
2007-07-23,40.299,40.506,39.599,39.711,44158,0
2007-07-24,39.701,39.746,37.994,38.154,75467,0
2007-07-25,38.051,38.762,37.666,37.957,118751,0
2007-07-26,37.435,37.557,36.129,36.677,128983,0
2007-07-27,36.48,37.506,36.07,36.759,184454,0
2007-07-30,36.606,37.37,36.326,36.718,144773,0
2007-07-31,36.624,37.18,35.982,36.016,74447,0
2007-08-01,35.898,37.146,35.582,36.3,88565,0
2007-08-02,36.41,36.991,36.326,36.579,74066,0
2007-08-03,36.343,36.453,34.693,34.88,101506,0
2007-08-06,34.984,36.4,34.453,36.154,80142,0
2007-08-07,36.025,37.052,35.991,36.685,83897,0
2007-08-08,37.044,40.426,37.044,38.652,193840,0
2007-08-09,37.684,40.173,37.684,40.033,166079,0
2007-08-10,39.436,41.733,38.992,39.385,143191,0
2007-08-13,39.854,40.548,38.673,38.814,77233,0
2007-08-14,38.845,38.845,37.975,38.472,38813,0
2007-08-15,38.331,39.925,37.923,38.29,35217,0
2007-08-16,38.403,40.709,37.743,40.514,91185,0
2007-08-17,41.882,44.283,41.882,43.001,159137,0
2007-08-20,43.257,43.266,42.649,43.01,204988,0
2007-08-21,42.753,43.992,42.709,43.59,41079,0
2007-08-22,43.317,45,43.317,44.291,66581,0
2007-08-23,44.59,44.59,43.222,43.539,27161,0
2007-08-24,43.65,43.94,43.113,43.94,18856,0
2007-08-27,43.71,43.71,42.984,43.702,22469,0
2007-08-28,43.427,43.65,41.906,42.035,37012,0
2007-08-29,42.187,43.597,41.958,43.444,50787,0
2007-08-30,43.113,43.889,42.745,42.753,16909,0
2007-08-31,43.206,43.59,42.83,42.88,46298,0
2007-09-04,42.787,43.394,42.309,43.325,19225,0
2007-09-05,42.958,43.027,42.462,42.633,15229,0
2007-09-06,42.854,43.513,42.606,43.469,20900,0
2007-09-07,42.597,42.82,42.274,42.522,64555,0
2007-09-10,43.266,43.317,41.044,41.769,140337,0
2007-09-11,41.89,42.811,41.668,42.804,42737,0
2007-09-12,42.915,43.333,42.223,42.358,36689,0
2007-09-13,42.522,42.966,41.914,42.196,25659,0
2007-09-14,41.932,42.77,41.668,42.77,31431,0
2007-09-17,42.736,42.736,42.008,42.522,45332,0
2007-09-18,42.77,44.445,41.974,44.445,74863,0
2007-09-19,44.445,45.59,44.386,45.428,100308,0
2007-09-20,45.203,45.53,44.709,45.454,71654,0
2007-09-21,45.897,46.062,44.685,45.222,128929,0
2007-09-24,45.096,45.307,44.871,45.052,86195,0
2007-09-25,44.685,45.145,44.685,44.967,69146,0
2007-09-26,45.154,45.393,44.787,44.916,76867,0
2007-09-27,45.145,45.599,44.95,45.599,46453,0
2007-09-28,45.48,45.633,44.958,45,87416,0
2007-10-01,44.871,46.017,44.871,45.36,89531,0
2007-10-02,45.59,46.461,45.325,46.316,46403,0
2007-10-03,45.957,46.307,45.53,45.556,35570,0
2007-10-04,45.822,46.299,45.376,45.384,100700,0
2007-10-05,45.503,45.726,44.871,45.651,85166,0
2007-10-08,45.556,45.556,45.13,45.368,18323,0
2007-10-09,45.462,45.565,44.811,45.462,47844,0
2007-10-10,45.462,45.486,44.616,45.105,55308,0
2007-10-11,45.154,45.154,44.069,44.564,88442,0
2007-10-12,44.402,44.83,44.215,44.377,23577,0
2007-10-15,44.222,44.428,43.059,43.248,61660,0
2007-10-16,43.19,43.333,42.223,42.402,103427,0
2007-10-17,42.83,42.915,41.085,41.804,68003,0
2007-10-18,41.58,41.58,40.606,40.916,69238,0
2007-10-19,40.847,40.847,39.469,39.531,53194,0
2007-10-22,39.428,40.735,39.428,40.606,49749,0
2007-10-23,40.598,40.598,38.403,38.421,123274,0
2007-10-24,38.421,38.762,37.229,38.206,109370,0
2007-10-25,38.376,40.387,38.376,40.361,139553,0
2007-10-26,41.01,42.008,40.387,41.547,89224,0
2007-10-29,41.848,42.242,41.848,42.168,64269,0
2007-10-30,41.445,41.923,41.445,41.642,38468,0
2007-10-31,41.897,42.548,41.616,42.367,37900,0
2007-11-01,41.795,42.274,39.018,39.316,84677,0
2007-11-02,39.241,40.272,38.717,39.845,46517,0
2007-11-05,39.274,39.818,38.941,39.206,45409,0
2007-11-06,39.3,39.899,38.89,39.899,58716,0
2007-11-07,39.341,39.881,37.994,38.197,47586,0
2007-11-08,38.197,39.547,37.949,39.358,41562,0
2007-11-09,38.837,41.052,38.744,40.77,33656,0
2007-11-12,40.649,42.504,40.443,40.59,57617,0
2007-11-13,40.984,43.171,40.984,43.077,48227,0
2007-11-14,43.289,44.394,42.402,42.614,72396,0
2007-11-15,42.333,42.958,41.607,41.914,43757,0
2007-11-16,42.017,42.258,40.212,40.889,55161,0
2007-11-19,40.379,40.7,38.89,39.428,42483,0
2007-11-20,39.358,39.908,38.52,39.316,66558,0
2007-11-21,39.162,40.897,38.538,40.308,37071,0
2007-11-23,40.181,42.649,40.181,42.136,31836,0
2007-11-26,42.232,42.232,38.862,38.958,53692,0
2007-11-27,39,40.598,39,39.908,47682,0
2007-11-28,40.264,41.864,40.264,41.668,51779,0
2007-11-29,41.89,42.054,40.847,40.906,44511,0
2007-11-30,41.454,42.16,40.7,41.369,76696,0
2007-12-03,41.539,41.677,40.487,40.487,54800,0
2007-12-04,40.173,41.052,40.015,40.11,37419,0
2007-12-05,40.931,41.409,40.229,41.377,44905,0
2007-12-06,41.241,42.888,40.514,42.888,58913,0
2007-12-07,43.01,43.01,41.686,42.121,40393,0
2007-12-10,42.215,43.153,41.89,42.796,27713,0
2007-12-11,42.966,44.35,41.626,41.786,112014,0
2007-12-12,43.041,43.162,40.598,41.027,65896,0
2007-12-13,40.514,40.727,39.514,40.042,77653,0
2007-12-14,39.555,39.983,38.837,38.932,79036,0
2007-12-17,38.845,39.421,38.493,38.546,48525,0
2007-12-18,39.104,39.729,38.307,39.599,98807,0
2007-12-19,39.445,39.951,39.224,39.701,35528,0
2007-12-20,40.087,40.087,38.83,39.316,84067,0
2007-12-21,40.229,41.129,39.917,41.094,141435,0
2007-12-24,41.094,42.144,39.908,41.874,15403,0
2007-12-26,41.874,42.975,41.701,42.727,54413,0
2007-12-27,42.684,42.915,39.925,39.925,62139,0
2007-12-28,39.872,40.173,39.198,39.487,68862,0
2007-12-31,39.341,40.165,38.582,39.96,42164,0
2008-01-02,39.563,40.548,37.797,38.086,67032,0
2008-01-03,38.086,39.206,38.086,38.69,71104,0
2008-01-04,38.78,39.136,37.18,37.392,50143,0
2008-01-07,37.65,40.418,37.409,39.462,116844,0
2008-01-08,39.729,40.222,38.393,38.493,199888,0
2008-01-09,36.419,36.53,33.24,34.24,513119,0
2008-01-10,33.53,36.06,32,35.215,167818,0
2008-01-11,34.793,34.793,33.358,34.206,101804,0
2008-01-14,34.429,34.847,34.11,34.376,75771,0
2008-01-15,33.829,34.582,33.82,34.224,178921,0
2008-01-16,34.189,36.308,34.189,35.933,336795,0
2008-01-17,35.898,36.18,34.257,34.736,84445,0
2008-01-18,34.523,34.916,33.495,34.496,110225,0
2008-01-22,33.745,36.71,33.487,34.975,121706,0
2008-01-23,35.51,40.487,33.358,39.403,271127,0
2008-01-24,39.316,40.967,39.316,40.469,239660,0
2008-01-25,41.112,41.352,40.256,40.795,215764,0
2008-01-28,40.727,41.626,40.222,41.462,116222,0
2008-01-29,41.804,42.223,40.787,42.071,309632,0
2008-01-30,41.686,43.402,41.48,42.178,153197,0
2008-01-31,41.642,44.077,41.642,43.94,276439,0
2008-02-01,44.188,46.11,43.113,44.421,227575,0
2008-02-04,43.984,44.394,43.206,43.606,153170,0
2008-02-05,43.606,44.051,42.736,42.787,173662,0
2008-02-06,43.198,43.676,42.428,42.804,221296,0
2008-02-07,42.649,44.462,42.649,44.35,147764,0
2008-02-08,44.386,44.394,43.317,43.547,118937,0
2008-02-11,43.65,43.968,42.309,42.504,100520,0
2008-02-12,42.641,43.863,41.99,42.471,148361,0
2008-02-13,42.949,43.59,42.498,43.162,99982,0
2008-02-14,43.085,43.36,41.409,41.76,78801,0
2008-02-15,41.539,42.017,40.727,41.197,71991,0
2008-02-19,41.547,42.375,40.371,41.197,78174,0
2008-02-20,40.83,42.274,40.557,42.079,83230,0
2008-02-21,42.419,43.478,39.89,40.173,73067,0
2008-02-22,40.173,41.427,38.233,39.05,286544,0
2008-02-25,38.331,40.76,38.331,40.633,185959,0
2008-02-26,40.28,41.172,40.28,40.59,131269,0
2008-02-27,40.189,40.83,39.232,39.333,272507,0
2008-02-28,39.17,39.523,38.274,38.447,355926,0
2008-02-29,38.145,38.821,37.709,38.01,123580,0
2008-03-03,38.069,39.291,36.016,36.737,170539,0
2008-03-04,36.419,37,35.95,36.317,280048,0
2008-03-05,36.419,36.498,35.308,35.489,215634,0
2008-03-06,35.358,35.728,34.614,34.614,82022,0
2008-03-07,34.351,36.444,34.351,35.82,96720,0
2008-03-10,35.88,36.419,34.754,35.154,119273,0
2008-03-11,36.308,37.479,35.463,37.229,199068,0
2008-03-12,37.361,38.932,37.207,37.717,255170,0
2008-03-13,37.214,38.666,37.085,38.145,142980,0
2008-03-14,38.555,38.555,36.204,36.89,139584,0
2008-03-17,35.78,37.386,35.617,36.614,59379,0
2008-03-18,37.548,39.385,37.103,38.89,116534,0
2008-03-19,39.258,39.666,37.379,37.379,184791,0
2008-03-20,38.215,40.157,37.111,39.989,299236,0
2008-03-24,40.173,41.197,40.129,40.451,79936,0
2008-03-25,40.514,40.649,39.616,40.247,78011,0
2008-03-26,40.7,40.7,38.932,39.436,66713,0
2008-03-27,39.531,39.531,38.018,38.502,75295,0
2008-03-28,39.078,39.078,37.444,37.548,69864,0
2008-03-31,37.223,38.673,37.223,37.822,100244,0
2008-04-01,38.538,39.835,38.439,39.835,179583,0
2008-04-02,39.746,41.163,39.104,40.409,195045,0
2008-04-03,40.205,40.838,39.872,40.272,104893,0
2008-04-04,40.379,40.443,39,39.018,110067,0
2008-04-07,39.104,39.795,38.89,39.198,83393,0
2008-04-08,38.913,39.368,38.805,38.966,68445,0
2008-04-09,39.096,39.469,38.249,38.376,90007,0
2008-04-10,38.376,39.152,38.331,38.906,95770,0
2008-04-11,38.29,39.17,38.06,38.233,89440,0
2008-04-14,38.145,38.573,37.548,37.762,111790,0
2008-04-15,37.941,38.582,37.709,38.412,50173,0
2008-04-16,38.862,39.942,38.645,39.746,155206,0
2008-04-17,39.496,40.189,38.673,39.811,144152,0
2008-04-18,40.633,40.881,40.299,40.426,109052,0
2008-04-21,40.015,40.418,38.95,39.811,128390,0
2008-04-22,39.582,39.582,38.172,38.805,156380,0
2008-04-23,38.573,38.627,36.931,37.848,266840,0
2008-04-24,37.941,40.173,37.641,39.676,135005,0
2008-04-25,39.917,40.443,37.693,40.299,81768,0
2008-04-28,40.371,41.58,38.69,41.179,123614,0
2008-04-29,40.992,41.733,40.862,41.205,168495,0
2008-04-30,41.384,41.733,41.01,41.197,139801,0
2008-05-01,41.197,43.206,41.052,43.085,193509,0
2008-05-02,43.129,43.795,42.871,43.325,181123,0
2008-05-05,43.059,43.58,42.489,43.019,96792,0
2008-05-06,42.796,43.977,42.153,43.923,115450,0
2008-05-07,43.59,43.863,41.027,41.068,132855,0
2008-05-08,41.29,41.701,40.821,41.377,122079,0
2008-05-09,41.155,42.121,41.034,41.999,126561,0
2008-05-12,42.168,42.804,41.214,42.77,108330,0
2008-05-13,43.958,44.051,43.103,43.693,177930,0
2008-05-14,43.889,43.889,43.248,43.343,149514,0
2008-05-15,43.289,43.59,42.736,43.377,145346,0
2008-05-16,43.693,43.693,41.686,42.804,87348,0
2008-05-19,42.718,44.436,42.641,43.932,210713,0
2008-05-20,43.65,43.65,42.83,43.386,103674,0
2008-05-21,43.19,44.445,43.19,44.309,211038,0
2008-05-22,44.324,46.017,43.727,45.599,329351,0
2008-05-23,45.48,45.48,44.693,44.95,196249,0
2008-05-27,45.171,45.299,44.811,45.18,158916,0
2008-05-28,44.581,45.307,44.581,45.307,135682,0
2008-05-29,45.222,45.718,44.855,45.203,148424,0
2008-05-30,45.299,45.299,44.547,45.078,136230,0
2008-06-02,45.18,45.18,44.163,44.95,122650,0
2008-06-03,45.249,45.249,44.573,45.024,88910,0
2008-06-04,44.76,45.307,44.266,44.445,146103,0
2008-06-05,44.445,44.445,43.65,43.76,132846,0
2008-06-06,43.76,43.76,42.668,43.162,150229,0
2008-06-09,43.377,43.377,41.419,41.821,122568,0
2008-06-10,41.409,42.205,41.076,41.506,177751,0
2008-06-11,41.197,41.742,39.989,39.998,107395,0
2008-06-12,40.548,41.726,40.371,40.514,68061,0
2008-06-13,40.889,40.889,39.746,40.795,111084,0
2008-06-16,41.076,42.597,40.078,42.249,199205,0
2008-06-17,42.128,42.128,40.7,40.814,96412,0
2008-06-18,40.541,40.805,39.582,39.917,106594,0
2008-06-19,39.998,41.282,39.616,41.232,119476,0
2008-06-20,41.068,41.66,40.069,41.027,169120,0
2008-06-23,41.197,41.197,38.652,38.682,116249,0
2008-06-24,38.582,39.582,38.197,38.975,146482,0
2008-06-25,39,41.06,39,39.826,119679,0
2008-06-26,39.316,39.478,38.717,39.087,72734,0
2008-06-27,39.078,39.496,37.897,38.528,344747,0
2008-06-30,38.762,38.837,37.957,38.01,83437,0
2008-07-01,37.693,39,37.548,38.78,80478,0
2008-07-02,38.673,39.333,37.659,37.83,133619,0
2008-07-03,37.854,39.274,37.762,37.957,92742,0
2008-07-07,38.412,39.563,35.358,36.078,134576,0
2008-07-08,36.204,39.096,35.771,38.984,173252,0
2008-07-09,39.069,40.352,37.189,38.734,175457,0
2008-07-10,38.421,39.803,38.126,38.52,144969,0
2008-07-11,38.028,40.033,36.693,38.89,104421,0
2008-07-14,39.358,39.358,35.846,36.129,94546,0
2008-07-15,35.701,36.744,33.983,34.931,185974,0
2008-07-16,35.215,37.848,34.828,37.353,198067,0
2008-07-17,37.069,41.523,37.069,41.462,163121,0
2008-07-18,41.419,41.427,40.087,41.076,100045,0
2008-07-21,41.626,41.668,40.94,41.29,142220,0
2008-07-22,41.027,43.59,39.803,43.12,185534,0
2008-07-23,43.153,45.599,42.341,44.753,217431,0
2008-07-24,44.454,44.625,43.113,43.478,136046,0
2008-07-25,42.641,44.394,42.641,43.402,157970,0
2008-07-28,43.069,43.565,42.77,43.085,166093,0
2008-07-29,43.368,44.787,43.215,44.769,108578,0
2008-07-30,44.643,45.454,44.017,45.258,113215,0
2008-07-31,44.471,44.846,43.24,43.999,98981,0
2008-08-01,44.171,44.787,43.094,44.23,161404,0
2008-08-04,44.386,45.299,42.949,44.436,121887,0
2008-08-05,45.137,45.137,43.522,44.916,246664,0
2008-08-06,44.685,44.899,44.283,44.616,284947,0
2008-08-07,43.854,44.702,43.769,43.958,258763,0
2008-08-08,43.812,45.154,43.718,44.445,194489,0
2008-08-11,44.607,47.01,44.607,47.01,170529,0
2008-08-12,45.744,46.71,44.146,46.582,174074,0
2008-08-13,46.35,46.582,44.163,46.154,185540,0
2008-08-14,45.334,46.564,44.88,46.086,106108,0
2008-08-15,46.189,46.232,45.06,45.957,144756,0
2008-08-18,46.162,46.171,44.855,45.393,57099,0
2008-08-19,45.384,45.384,43.59,44.95,82598,0
2008-08-20,45.393,45.931,44.248,44.958,65419,0
2008-08-21,44.207,45.024,44.207,44.299,24055,0
2008-08-22,45,45.428,44.043,45.121,58041,0
2008-08-25,44.743,45.376,44.069,44.299,63296,0
2008-08-26,44.222,45.258,44.222,44.811,80167,0
2008-08-27,44.863,46.086,44.488,45.438,79521,0
2008-08-28,45.087,46.316,45.052,46.307,97483,0
2008-08-29,45.94,46.744,45.53,46.35,78866,0
2008-09-02,46.574,47.95,46.469,47.95,162146,0
2008-09-03,47.606,49.018,47.257,48.83,249794,0
2008-09-04,47.941,48.343,46.11,46.259,133022,0
2008-09-05,45.624,47.035,45.53,46.929,102893,0
2008-09-08,47.984,49.148,47.874,48.717,110914,0
2008-09-09,48.121,49.018,47.214,47.214,113550,0
2008-09-10,48,48.717,46.694,48.23,98723,0
2008-09-11,46.929,48.717,46.641,48.592,77446,0
2008-09-12,47.693,49.326,47.693,49.326,110205,0
2008-09-15,46.744,47.95,45.503,46.957,166226,0
2008-09-16,45.744,50.112,45.641,50.112,151976,0
2008-09-17,48.486,49.573,47.206,48.727,147593,0
2008-09-18,49.573,51.291,47.069,51.18,414074,0
2008-09-19,60.393,60.393,49.546,53.419,301270,0
2008-09-22,52.3,52.993,48.77,51.747,36404,0
2008-09-23,47.975,50.606,46.274,49.293,48072,0
2008-09-24,48.085,50.804,46.974,46.974,30615,0
2008-09-25,46.759,47.307,46.555,46.881,65632,0
2008-09-26,44.573,48.888,44.573,48.708,28493,0
2008-09-29,47.812,49.573,43.625,44.283,57229,0
2008-09-30,43.597,49.573,43.597,45.171,125497,0
2008-10-01,44.445,49.555,42.958,47.145,39758,0
2008-10-02,47.445,48.788,47.026,47.992,53099,0
2008-10-03,48.717,49.358,47.557,47.557,57310,0
2008-10-06,45.957,49.138,45.292,46.744,50386,0
2008-10-07,46.624,48.932,45.105,45.105,47027,0
2008-10-08,43.01,48.701,42.223,42.358,119191,0
2008-10-09,43.871,46.786,37.666,37.913,227919,0
2008-10-10,36.955,40.371,35.069,39.358,339084,0
2008-10-13,41.018,44.179,39.368,44.179,131705,0
2008-10-14,46.076,46.574,43.454,45.078,142136,0
2008-10-15,43.616,46.128,40.838,43.001,78681,0
2008-10-16,43.71,45.657,40.506,45.285,187131,0
2008-10-17,43.822,45.376,43.05,43.444,108157,0
2008-10-20,43.906,43.906,41.146,42.684,46769,0
2008-10-21,39.657,42.522,39.657,41.454,129724,0
2008-10-22,40.189,41.027,39.746,40.024,56805,0
2008-10-23,40.157,40.173,37.994,38.881,99352,0
2008-10-24,38.242,39.555,37.036,38.043,79041,0
2008-10-27,38.036,38.682,36.471,36.83,129177,0
2008-10-28,38.636,38.821,36.744,38.591,124005,0
2008-10-29,38.609,40.523,38.043,39.582,123320,0
2008-10-30,40.931,42.358,39.72,41.668,142976,0
2008-10-31,41.223,44.256,41.223,43.539,119386,0
2008-11-03,43.171,45,42.915,44.651,38156,0
2008-11-04,45.445,45.445,44.386,45.299,71793,0
2008-11-05,44.488,45.419,43.625,43.727,115542,0
2008-11-06,43.171,44.188,42.402,42.597,59811,0
2008-11-07,43.034,43.42,42.419,43.42,51131,0
2008-11-10,44.222,44.222,42.026,42.854,68499,0
2008-11-11,42.232,43.597,41.914,42.095,126061,0
2008-11-12,41.179,43.162,40.709,40.709,198467,0
2008-11-13,41.409,45.194,39.12,44.83,89034,0
2008-11-14,44.017,44.48,41.58,41.742,88745,0
2008-11-17,41.197,43.307,41.197,41.257,65239,0
2008-11-18,41.445,42.727,41.01,42.301,131205,0
2008-11-19,41.694,43.317,40.649,40.727,93875,0
2008-11-20,40.668,41.197,39.505,39.998,99096,0
2008-11-21,40.916,43.027,37.521,42.428,232342,0
2008-11-24,42.454,45.163,41.84,44.445,124477,0
2008-11-25,44.445,44.445,42.008,42.736,126605,0
2008-11-26,41.831,44.805,41.831,44.796,75124,0
2008-11-28,44.275,45.052,43.676,45,19027,0
2008-12-01,43.427,43.668,37.941,38.206,168226,0
2008-12-02,39.096,40.308,36.811,39.206,407271,0
2008-12-03,38.078,41.197,37.453,40.881,209818,0
2008-12-04,40.051,42.871,39.666,40.727,99922,0
2008-12-05,39.863,43.522,39.421,43.435,105871,0
2008-12-08,41.882,43.497,40.247,40.856,132130,0
2008-12-09,40.198,40.76,37.444,37.788,199865,0
2008-12-10,38.078,38.233,35.999,36.75,200982,0
2008-12-11,36.352,36.982,35.665,36.606,1430181,0
2008-12-12,36.498,37.326,36.102,37.326,314174,0
2008-12-15,37.453,37.573,35.43,35.933,231507,0
2008-12-16,36.624,38.6,36.291,38.249,200403,0
2008-12-17,37.83,39.316,37.814,38.502,180078,0
2008-12-18,38.682,39.403,37.239,38.412,136272,0
2008-12-19,39.248,40.138,38.11,38.618,550557,0
2008-12-22,38.78,39.729,38.316,39.179,172226,0
2008-12-23,39.316,39.63,38.242,39,105201,0
2008-12-24,39.027,39.316,38.645,39.144,39999,0
2008-12-26,39.104,39.316,37.879,39.224,108655,0
2008-12-29,38.493,39.377,38.384,39.248,265096,0
2008-12-30,39.701,40.395,38.582,40.371,1089838,0
2008-12-31,39.711,41.454,39.711,41.027,431670,0
2009-01-02,40.984,40.984,39.786,40.272,119417,0
2009-01-05,40.401,40.548,38.753,39.258,184604,0
2009-01-06,39.729,40.129,38.845,39.248,71556,0
2009-01-07,38.923,38.923,37.53,37.769,62730,0
2009-01-08,37.879,38.331,37.18,37.913,135458,0
2009-01-09,37.923,37.923,36.326,36.41,126644,0
2009-01-12,36.352,36.737,35.941,36.112,103244,0
2009-01-13,36.043,37.65,36.034,37.197,72279,0
2009-01-14,36.317,37.743,36.154,36.326,128693,0
2009-01-15,36.3,36.802,34.71,35.232,178824,0
2009-01-16,35.421,35.421,33.745,34.862,202266,0
2009-01-20,34.281,34.623,31.481,31.676,253198,0
2009-01-21,31.625,34.565,30.812,34.523,231720,0
2009-01-22,35.324,35.889,33.677,34.787,205848,0
2009-01-23,33.72,35.376,33.316,35.249,127914,0
2009-01-26,35.011,37.009,35.011,35.734,127617,0
2009-01-27,35.966,36.642,35.565,36.428,114488,0
2009-01-28,36.677,38.941,36.555,38.43,157889,0
2009-01-29,37.13,38.627,37.085,37.138,99082,0
2009-01-30,37.417,38.249,35.665,36.229,118702,0
2009-02-02,35.846,36.428,35.555,36.248,226047,0
2009-02-03,36.66,36.66,33.847,34.993,228688,0
2009-02-04,35.033,35.18,34.055,34.189,230108,0
2009-02-05,34.046,35.376,33.335,34.505,141170,0
2009-02-06,34.573,37.497,34.573,37.273,159798,0
2009-02-09,37.239,38.043,35.308,37.353,96866,0
2009-02-10,37,37.488,35.264,35.315,146061,0
2009-02-11,35.215,35.582,33.711,34.216,255780,0
2009-02-12,33.794,34.941,33.341,34.754,137148,0
2009-02-13,34.889,35.033,33.677,33.745,102627,0
2009-02-17,33.036,33.463,32.419,32.436,127026,0
2009-02-18,32.907,33.419,31.985,32.41,128250,0
2009-02-19,32.89,32.89,31.481,31.66,113884,0
2009-02-20,31.197,32.581,30.584,32.487,203344,0
2009-02-23,32.863,33.299,31.726,32.023,118272,0
2009-02-24,32.581,34.265,31.871,34.11,152354,0
2009-02-25,33.939,34.383,31.853,32.923,175259,0
2009-02-26,33.316,36.06,33.316,35.112,203744,0
2009-02-27,34.958,37.957,34.941,36.924,390577,0
2009-03-02,36.361,37.425,35.982,36.539,158924,0
2009-03-03,36.229,37.154,33.93,34.308,259381,0
2009-03-04,34.993,36.343,33.9,35.582,185332,0
2009-03-05,34.838,35.171,32,32.762,289990,0
2009-03-06,32.907,34.206,31.898,32.812,225846,0
2009-03-09,32.368,34.224,32.211,32.99,182101,0
2009-03-10,33.64,36.811,32.274,36.737,131327,0
2009-03-11,36.785,38.805,36.767,37.12,218150,0
2009-03-12,37.052,40.77,36.908,40.514,203728,0
2009-03-13,40.598,40.684,39.136,39.599,171380,0
2009-03-16,39.863,40.77,39.368,39.63,256754,0
2009-03-17,39.729,40.189,38.376,39.599,247116,0
2009-03-18,39.523,40.692,38.805,40.658,418980,0
2009-03-19,40.59,40.821,37.848,38.376,267793,0
2009-03-20,38.78,39.573,37.548,37.557,378283,0
2009-03-23,38.708,40.557,38.708,40.514,370271,0
2009-03-24,40.59,41.06,38.814,38.814,174357,0
2009-03-25,39.027,40.615,37.4,39.478,250893,0
2009-03-26,39.998,40.247,39.267,40.157,377141,0
2009-03-27,38.472,39.761,37.616,37.734,195109,0
2009-03-30,37.606,37.65,36.669,37.214,230526,0
2009-03-31,37.797,40.129,37.797,39.267,194630,0
2009-04-01,38.66,41.188,38.18,41.102,251730,0
2009-04-02,41.66,41.874,40.752,41.694,347204,0
2009-04-03,41.642,43.077,41.052,43.077,292894,0
2009-04-06,41.076,41.326,40.532,40.727,333604,0
2009-04-07,40.889,41.58,39.729,39.786,182976,0
2009-04-08,40.205,40.847,39.803,40.76,146307,0
2009-04-09,41.974,43.181,41.523,42.949,292335,0
2009-04-13,42.292,43.556,41.84,43.386,147094,0
2009-04-14,42.624,42.863,41.163,41.197,120996,0
2009-04-15,41.454,42.522,40.974,42.267,143323,0
2009-04-16,42.548,43.847,41.668,43.478,88350,0
2009-04-17,43.625,43.968,43.085,43.257,176294,0
2009-04-20,41.694,43.76,41.454,41.58,278104,0
2009-04-21,41.282,43.752,40.327,42.677,335261,0
2009-04-22,41.89,43.847,41.445,41.812,326861,0
2009-04-23,41.677,41.677,39.648,40.787,215667,0
2009-04-24,41.318,42.907,40.889,42.079,264209,0
2009-04-27,41.778,42.168,39.693,39.845,217937,0
2009-04-28,39.206,41.66,38.717,40.727,270830,0
2009-04-29,40.958,41.668,39.983,40.541,316510,0
2009-04-30,40.906,40.916,39,39.042,262499,0
2009-05-01,38.975,39.872,38.215,38.493,119633,0
2009-05-04,38.725,41.513,38.591,41.409,182030,0
2009-05-05,41.102,41.882,40.434,40.949,275286,0
2009-05-06,41.454,42.079,40.28,41.555,109396,0
2009-05-07,41.882,42.079,40.096,40.395,245421,0
2009-05-08,40.906,42.915,40.906,41.958,267034,0
2009-05-11,41.677,42.079,41.01,41.155,81541,0
2009-05-12,41.205,41.445,39.445,40.361,122679,0
2009-05-13,39.599,39.908,38.645,38.708,133111,0
2009-05-14,38.975,39.998,38.845,39.505,123996,0
2009-05-15,39.368,39.863,38.573,38.854,113372,0
2009-05-18,39.316,40.548,39.282,40.28,91817,0
2009-05-19,40.015,40.165,38.18,38.281,81863,0
2009-05-20,38.393,39.291,36.924,37.077,140199,0
2009-05-21,36.744,36.964,35.898,36.794,113126,0
2009-05-22,36.915,37.255,36.419,36.419,58571,0
2009-05-26,36.154,38.538,36.154,38.215,92937,0
2009-05-27,37.871,38.464,36.078,36.238,105210,0
2009-05-28,36.642,36.811,35.51,36.3,58589,0
2009-05-29,36.308,37.273,36.112,37.197,100817,0
2009-06-01,37.675,37.675,36.419,36.899,169010,0
2009-06-02,36.899,37.214,36.196,36.633,401927,0
2009-06-03,36.087,36.964,36.087,36.66,139831,0
2009-06-04,36.89,37.848,36.693,37.726,142082,0
2009-06-05,38.188,38.188,36.317,36.873,151069,0
2009-06-08,36.776,37.497,36.589,37.085,131528,0
2009-06-09,37.361,38.233,36.924,37.734,145396,0
2009-06-10,38.145,38.154,36.539,37.941,356615,0
2009-06-11,37.923,39.555,37.769,38.511,178201,0
2009-06-12,38.6,39.17,38.249,38.609,87452,0
2009-06-15,38.249,38.618,36.767,37.506,105447,0
2009-06-16,37.753,37.753,36.759,36.873,99548,0
2009-06-17,36.728,37.223,35.924,36.137,159913,0
2009-06-18,36.196,36.785,35.78,36.375,81355,0
2009-06-19,37.009,37.539,36.489,37.171,291367,0
2009-06-22,36.785,37.171,36.112,36.12,88730,0
2009-06-23,36.112,36.642,35.635,36.087,110859,0
2009-06-24,36.3,36.3,35.494,35.728,57574,0
2009-06-25,35.51,36.129,35.358,35.906,179020,0
2009-06-26,35.582,36.025,35.043,35.546,350557,0
2009-06-29,35.537,35.565,33.964,34.772,233941,0
2009-06-30,32.907,34.009,31.625,33.685,808171,0
2009-07-01,34.443,35.112,33.75,33.847,2217666,0
2009-07-02,33.471,33.759,33.335,33.582,418075,0
2009-07-06,33.615,34.368,33.615,34.206,388000,0
2009-07-07,34.118,34.811,34.118,34.189,290953,0
2009-07-08,35.043,35.324,34.189,34.582,329882,0
2009-07-09,34.614,35.308,34.393,34.763,204284,0
2009-07-10,34.668,34.668,34.189,34.429,320269,0
2009-07-13,34.811,35.682,34.453,35.573,347494,0
2009-07-14,35.635,36.043,34.95,35.573,189132,0
2009-07-15,36.087,36.597,35.591,36.564,278460,0
2009-07-16,36.266,36.811,35.494,36.571,215132,0
2009-07-17,36.677,37.171,35.771,35.872,239295,0
2009-07-20,36.163,36.53,35.43,36.453,225408,0
2009-07-21,36.75,36.75,35.06,35.215,253278,0
2009-07-22,35.154,35.154,34.036,34.838,461182,0
2009-07-23,34.71,37.138,34.71,37.018,379015,0
2009-07-24,36.546,37.806,36.326,37.65,350127,0
2009-07-27,37.189,39.701,37.189,39.469,431092,0
2009-07-28,39.009,40.623,38.341,40.06,523905,0
2009-07-29,39.786,40.371,39.469,39.989,415417,0
2009-07-30,40.606,40.931,40.051,40.336,545054,0
2009-07-31,40.289,40.745,39.63,40.033,903959,0
2009-08-03,40.173,40.173,39.152,40.024,319239,0
2009-08-04,39.63,40.229,39.436,40.087,260699,0
2009-08-05,40.173,40.344,39.523,40.096,264409,0
2009-08-06,40.401,40.916,39.917,40.523,232009,0
2009-08-07,40.992,42.522,40.906,41.831,232916,0
2009-08-10,41.694,42.778,41.179,42.144,163288,0
2009-08-11,42.054,42.153,39.96,40.497,152753,0
2009-08-12,40.727,41.633,40.649,41.223,150564,0
2009-08-13,41.571,41.571,40.778,41.197,173693,0
2009-08-14,41.241,41.241,40.395,41.06,161304,0
2009-08-17,40.387,40.745,39.738,40.487,208550,0
2009-08-18,40.778,41.241,40.548,40.575,158014,0
2009-08-19,40.238,41.471,40.238,41.068,172485,0
2009-08-20,41.044,41.571,40.862,41.163,142009,0
2009-08-21,41.769,42.128,41.377,42.071,186759,0
2009-08-24,42.121,42.572,41.052,41.384,183031,0
2009-08-25,41.668,42.309,41.034,41.352,175917,0
2009-08-26,41.436,42.736,41.343,41.906,179350,0
2009-08-27,42.136,42.215,40.668,41.58,129266,0
2009-08-28,41.804,42.292,40.862,41.273,88315,0
2009-08-31,40.974,41.445,40.623,41.419,212074,0
2009-09-01,41.112,41.897,39.975,40.256,160884,0
2009-09-02,40.024,40.727,39.421,39.514,123850,0
2009-09-03,39.818,39.942,39.333,39.845,56021,0
2009-09-04,39.881,40.205,39.523,40.069,101649,0
2009-09-08,40.308,40.745,39.761,40.658,66398,0
2009-09-09,41.786,41.786,40.147,40.922,78426,0
2009-09-10,40.76,41.247,40.015,40.272,156716,0
2009-09-11,40.205,40.565,39.845,40.06,56379,0
2009-09-14,39.693,40.361,39.377,40.256,54738,0
2009-09-15,40.173,40.352,39.104,40.327,216455,0
2009-09-16,40.371,41.027,40.222,40.94,124145,0
2009-09-17,41,41.068,40.379,40.745,158573,0
2009-09-18,40.889,42.274,39.666,41.882,513507,0
2009-09-21,41.677,41.751,40.532,40.692,104412,0
2009-09-22,40.94,40.94,39.951,40.59,97831,0
2009-09-23,40.532,40.582,39.845,39.863,139927,0
2009-09-24,39.908,40.11,38.762,39.267,269818,0
2009-09-25,39.274,39.274,38.188,38.871,285419,0
2009-09-28,38.958,39.462,38.29,39.453,152053,0
2009-09-29,39.599,39.616,38.805,39.112,142708,0
2009-09-30,39.248,39.3,38.439,38.941,124290,0
2009-10-01,38.854,39.179,38.086,38.341,251813,0
2009-10-02,37.984,38.145,37.223,37.53,223341,0
2009-10-05,39.17,39.17,37.814,38.01,226884,0
2009-10-06,38.256,38.913,37.822,38.188,200213,0
2009-10-07,37.854,38.502,37.488,38.281,187347,0
2009-10-08,38.753,39.136,38.11,38.29,272075,0
2009-10-09,38.456,38.762,38.078,38.762,301022,0
2009-10-12,38.682,38.871,37.984,38.447,127617,0
2009-10-13,38.281,38.753,37.984,38.472,117440,0
2009-10-14,39.042,39.206,38.384,39.127,245781,0
2009-10-15,38.734,39.248,38.563,39.087,90093,0
2009-10-16,38.906,39.136,38.242,38.376,126645,0
2009-10-19,38.627,38.744,37.888,38.744,100911,0
2009-10-20,38.682,38.725,38.018,38.331,153942,0
2009-10-21,37.539,38.725,36.471,37.814,390883,0
2009-10-22,37.814,39.349,37.616,39.027,341859,0
2009-10-23,38.609,38.975,37.606,37.734,309852,0
2009-10-26,37.888,38.043,36.66,37.591,257568,0
2009-10-27,37.521,38.762,37.488,38.11,218962,0
2009-10-28,37.941,38.242,37.103,37.309,294434,0
2009-10-29,37.675,38.11,37.18,38.069,395316,0
2009-10-30,37.616,38.028,36.759,37.018,401601,0
2009-11-02,37.361,37.599,36.07,36.776,454234,0
2009-11-03,36.444,36.948,35.691,36.915,302164,0
2009-11-04,37.12,37.12,36.229,36.41,307601,0
2009-11-05,36.555,36.881,36.275,36.776,142568,0
2009-11-06,36.361,36.811,36.112,36.811,79208,0
2009-11-09,36.955,37.353,36.633,37.353,96120,0
2009-11-10,37.18,37.497,36.75,37.189,107238,0
2009-11-11,37.606,38.078,37.29,37.932,142319,0
2009-11-12,37.743,38.163,37.37,37.4,139823,0
2009-11-13,37.633,37.949,37.29,37.949,183555,0
2009-11-16,45.599,46.307,42.88,44.811,1377960,0
2009-11-17,45.114,46.703,45.105,46.703,421515,0
2009-11-18,46.838,47.72,46.753,47.497,340906,0
2009-11-19,46.984,47.409,46.452,46.71,303941,0
2009-11-20,46.316,47.145,46.162,46.624,231633,0
2009-11-23,47.197,48.256,47.069,47.924,383554,0
2009-11-24,48.094,48.103,46.829,48.05,198386,0
2009-11-25,48.13,48.376,47.64,47.804,122071,0
2009-11-27,46.429,47.589,46.076,46.753,79745,0
2009-11-30,46.624,48.53,46.564,48.486,184414,0
2009-12-01,48.717,48.717,47.069,47.334,173765,0
2009-12-02,47.351,48.318,47.206,47.693,140454,0
2009-12-03,48,48.43,46.429,46.469,138445,0
2009-12-04,47.418,47.712,46.162,47.06,190623,0
2009-12-07,46.957,47.606,46.548,46.948,243898,0
2009-12-08,46.777,47.109,46.259,46.898,205967,0
2009-12-09,47.001,47.342,46.326,46.759,148694,0
2009-12-10,46.71,47.164,46.11,46.368,131218,0
2009-12-11,46.461,46.829,46.136,46.555,69239,0
2009-12-14,46.694,47.233,46.119,46.993,105000,0
2009-12-15,47.01,47.01,46.429,46.452,103503,0
2009-12-16,46.667,47.291,46.429,46.753,109493,0
2009-12-17,46.597,46.966,46.154,46.872,77022,0
2009-12-18,47.291,47.291,46.026,46.437,261646,0
2009-12-21,46.452,46.966,46.002,46.804,105845,0
2009-12-22,46.744,47.214,46.744,47.086,143067,0
2009-12-23,47.214,47.819,47.026,47.109,96422,0
2009-12-24,47.403,47.437,47.044,47.119,31054,0
2009-12-28,47.418,47.624,46.452,46.777,56172,0
2009-12-29,46.65,46.872,46.103,46.523,117901,0
2009-12-30,46.307,46.872,46.307,46.478,146492,0
2009-12-31,46.385,46.641,45.993,45.993,114084,0
2010-01-04,46.478,46.929,46.189,46.821,113224,0
2010-01-05,46.777,46.898,44.634,44.787,364232,0
2010-01-06,44.846,45.137,44.275,44.871,204141,0
2010-01-07,44.958,46.685,44.488,46.334,106668,0
2010-01-08,46.411,46.582,46.026,46.582,84736,0
2010-01-11,46.59,46.667,45.734,46.162,70007,0
2010-01-12,45.753,46.224,45.726,45.922,58779,0
2010-01-13,46.017,46.24,45.472,45.931,58532,0
2010-01-14,45.922,47.247,45.922,46.984,114351,0
2010-01-15,47.119,47.409,45.495,46.411,145374,0
2010-01-19,46.478,47.351,45.831,47.086,85406,0
2010-01-20,46.821,47.428,46.523,47.334,156229,0
2010-01-21,47.453,48.343,46.795,47.693,210188,0
2010-01-22,47.437,48.29,46.359,46.838,159618,0
2010-01-25,47.179,47.307,45.503,46.452,66783,0
2010-01-26,46.171,47.233,45.753,45.88,86295,0
2010-01-27,45.666,47.812,45.666,47.283,143587,0
2010-01-28,49.358,50.213,47.247,47.615,324963,0
2010-01-29,47.197,47.479,45.472,45.676,262306,0
2010-02-01,45.753,46.342,45.212,46.267,174222,0
2010-02-02,46.376,46.948,46.18,46.514,166641,0
2010-02-03,46.437,46.437,45.641,45.993,140590,0
2010-02-04,45.787,45.966,44.735,45.814,255976,0
2010-02-05,45.804,47.274,45.734,46.633,219651,0
2010-02-08,46.461,46.984,45.71,45.744,82144,0
2010-02-09,46.385,46.71,45.822,46.002,81426,0
2010-02-10,45.71,46.514,45.617,46.446,74056,0
2010-02-11,46.162,46.795,45.769,46.002,77887,0
2010-02-12,45.787,46.694,45.59,46.171,86943,0
2010-02-16,46.403,46.881,45.814,46.881,74783,0
2010-02-17,46.898,46.898,45.94,46.574,83020,0
2010-02-18,46.676,47.206,46.478,47.206,86317,0
2010-02-19,47.224,47.684,46.916,47.615,147522,0
2010-02-22,47.744,48.906,47.744,48.897,162578,0
2010-02-23,48.949,48.949,48.351,48.522,177959,0
2010-02-24,48.522,49.511,48.522,49.214,158690,0
2010-02-25,48.468,49.529,48.468,49.511,113586,0
2010-02-26,49.402,49.41,48.504,48.812,95934,0
2010-03-01,49.148,49.529,48.88,49.521,216264,0
2010-03-02,48.727,51.094,48.727,49.489,685043,0
2010-03-03,50.147,50.359,49.309,49.402,4710546,0
2010-03-04,49.529,49.529,49.148,49.317,566137,0
2010-03-05,49.537,49.537,49.214,49.402,528621,0
2010-03-08,50,50.435,49.66,50,466572,0
2010-03-09,49.786,50.471,49.592,50.036,425693,0
2010-03-10,49.831,50.418,49.753,50.368,346000,0
2010-03-11,50.264,51.487,50.104,51.343,435239,0
2010-03-12,51.556,51.763,51.172,51.591,395910,0
2010-03-15,51.359,51.846,51.077,51.401,270562,0
2010-03-16,51.316,51.71,51.077,51.631,145829,0
2010-03-17,51.71,52.562,51.701,52.494,255481,0
2010-03-18,52.438,52.572,51.121,51.64,358816,0
2010-03-19,51.9,52.813,51.747,52.562,464348,0
2010-03-22,52.233,52.786,52.162,52.555,262594,0
2010-03-23,52.486,52.486,51.103,51.755,391042,0
2010-03-24,51.693,52.129,51.438,51.957,294898,0
2010-03-25,52.283,53.257,51.933,52.494,360366,0
2010-03-26,52.838,53.205,50.768,51.052,350934,0
2010-03-29,50.974,51.359,49.949,50.64,230670,0
2010-03-30,50.55,51.411,50.213,51.231,300612,0
2010-03-31,51.068,52.103,50.933,51.291,1388933,0
2010-04-01,51.658,51.658,50.523,51.214,212197,0
2010-04-05,51.283,51.71,51.008,51.675,350324,0
2010-04-06,51.556,52.822,51.556,52.743,355967,0
2010-04-07,52.786,53.367,52.283,52.626,280181,0
2010-04-08,52.589,53.213,52.474,52.974,157816,0
2010-04-09,53.119,53.3,52.357,52.743,264032,0
2010-04-12,52.93,53.087,52.538,53.026,185958,0
2010-04-13,52.923,53.061,51.891,52.103,367902,0
2010-04-14,52.206,52.608,51.891,52.581,198768,0
2010-04-15,52.376,53.658,52.376,53.617,139688,0
2010-04-16,53.608,53.608,52.035,52.274,215952,0
2010-04-19,52.061,52.9,51.377,52.112,234590,0
2010-04-20,52.17,53.522,51.701,53.522,376842,0
2010-04-21,52.48,54.061,51.755,54.001,693974,0
2010-04-22,53.343,54.779,53.043,54.282,363971,0
2010-04-23,54.155,54.472,53.389,54.181,388568,0
2010-04-26,53.958,53.958,52.429,52.456,371231,0
2010-04-27,52.402,53.317,51.487,51.608,259723,0
2010-04-28,51.854,52.341,51.291,51.461,119446,0
2010-04-29,51.923,53.684,51.325,53.608,254651,0
2010-04-30,53.453,54.198,52.555,52.685,216802,0
2010-05-03,52.948,52.948,52.266,52.572,250725,0
2010-05-04,52.069,52.503,51.136,51.368,204152,0
2010-05-05,51.136,51.487,50.319,51.411,175258,0
2010-05-06,51.283,51.719,48.735,50.623,274020,0
2010-05-07,50.462,51.24,49.642,50.368,278839,0
2010-05-10,51.265,53.196,50.435,52.179,259390,0
2010-05-11,51.802,52.589,51.283,51.737,324553,0
2010-05-12,51.793,52.547,51.615,52.486,259599,0
2010-05-13,52.188,52.923,51.846,52.121,137389,0
2010-05-14,51.728,52.121,51.274,51.701,167835,0
2010-05-17,51.881,51.992,50.702,51.666,245611,0
2010-05-18,52.136,52.136,49.794,50.051,253208,0
2010-05-19,50,50.924,49.12,50.068,248110,0
2010-05-20,49.187,49.317,46.916,47.093,575236,0
2010-05-21,46.461,47.712,46.215,46.916,702553,0
2010-05-24,47.035,47.155,45.744,45.761,327664,0
2010-05-25,45.299,45.847,44.454,45.734,361791,0
2010-05-26,46.162,46.555,45.753,45.88,340517,0
2010-05-27,46.582,47.283,46.054,47.283,281125,0
2010-05-28,47.035,47.624,46.299,46.948,354970,0
2010-06-01,46.469,47.283,46.197,46.71,339017,0
2010-06-02,46.71,47.548,46.385,47.497,223205,0
2010-06-03,47.172,48.438,47.172,47.874,286475,0
2010-06-04,46.923,47.128,45.734,45.744,441917,0
2010-06-07,46.076,46.633,45.48,45.53,211637,0
2010-06-08,45.931,46.452,44.926,46.368,391898,0
2010-06-09,46.676,46.795,45.565,46.054,272240,0
2010-06-10,46.753,46.948,45.94,46.838,258051,0
2010-06-11,46.24,47.026,45.984,46.948,149536,0
2010-06-14,47.453,47.846,46.759,47.179,153565,0
2010-06-15,47.179,47.975,47.069,47.837,340582,0
2010-06-16,47.693,48.026,47.257,47.453,202148,0
2010-06-17,47.565,48.009,47.01,47.02,193883,0
2010-06-18,47.224,47.291,46.633,47.093,420831,0
2010-06-21,47.224,47.283,46.694,46.974,184188,0
2010-06-22,47.172,47.479,46.307,46.437,267567,0
2010-06-23,46.446,46.795,45.307,45.334,219588,0
2010-06-24,45.137,45.71,44.88,44.974,291047,0
2010-06-25,45.292,46.136,44.675,45.957,483396,0
2010-06-28,45.888,46.281,45.258,45.734,106533,0
2010-06-29,45.203,45.445,44.735,45.069,251040,0
2010-06-30,44.574,44.963,44.001,44.001,248290,0
2010-07-01,44.163,44.462,43.001,43.606,223988,0
2010-07-02,43.889,44.026,43.103,43.325,153165,0
2010-07-06,43.71,44.48,43.19,43.668,187657,0
2010-07-07,43.795,45.016,43.513,44.932,190929,0
2010-07-08,45.154,45.486,44.367,45.188,111731,0
2010-07-09,45.096,45.984,45.096,45.94,94915,0
2010-07-12,45.914,46.555,45.624,45.931,137033,0
2010-07-13,46.368,47.266,46.259,46.948,249275,0
2010-07-14,46.658,46.658,45.565,46.564,382510,0
2010-07-15,46.478,46.856,45.666,46.624,198475,0
2010-07-16,46.206,46.206,44.855,45.078,285398,0
2010-07-19,45.171,45.203,43.88,44.436,122574,0
2010-07-20,43.889,45,43.71,44.685,137218,0
2010-07-21,44.607,44.821,42.454,42.462,635102,0
2010-07-22,42.333,43.565,42.178,43.085,409846,0
2010-07-23,42.863,43.094,42.267,42.915,307214,0
2010-07-26,43.019,44.488,42.934,44.197,432423,0
2010-07-27,44.358,44.753,44.207,44.215,187610,0
2010-07-28,44.128,44.53,43.778,44.23,169568,0
2010-07-29,44.634,45.042,43.718,44.358,206351,0
2010-07-30,43.744,44.811,43.744,44.412,155023,0
2010-08-02,45.052,45.692,44.112,45.633,192338,0
2010-08-03,45.315,46.548,45.087,46.119,243430,0
2010-08-04,46.291,47.06,46.154,46.437,260763,0
2010-08-05,46.162,46.768,46.162,46.316,166975,0
2010-08-06,45.856,46.307,45.769,46.206,295046,0
2010-08-09,46.624,46.916,46.224,46.719,110921,0
2010-08-10,46.232,46.641,45.276,45.872,235240,0
2010-08-11,45.105,45.13,42.941,43.181,428243,0
2010-08-12,42.83,43.222,42.641,43.103,416654,0
2010-08-13,42.888,43.36,42.796,43.05,228851,0
2010-08-16,42.804,43.977,42.684,43.847,149701,0
2010-08-17,44.394,44.899,43.831,43.999,154310,0
2010-08-18,44.085,44.573,43.478,44.146,119445,0
2010-08-19,44.112,44.222,42.915,43.804,263172,0
2010-08-20,43.769,43.871,42.471,43.059,460969,0
2010-08-23,43.281,43.343,42.614,42.718,241280,0
2010-08-24,42.428,42.745,41.564,42.215,161975,0
2010-08-25,42.103,42.581,41.686,42.54,163400,0
2010-08-26,42.641,42.641,41.769,41.99,134951,0
2010-08-27,42.341,43.257,42.121,43.19,128392,0
2010-08-30,42.958,42.958,41.812,41.821,226356,0
2010-08-31,41.792,42.167,41.371,41.664,223272,0
2010-09-01,42.283,43.01,41.923,42.736,317489,0
2010-09-02,42.839,43.05,42.187,42.677,151539,0
2010-09-03,43.01,43.65,42.991,43.606,191743,0
2010-09-07,43.317,43.59,42.292,42.436,173864,0
2010-09-08,42.428,42.949,42.267,42.736,203405,0
2010-09-09,43.027,43.377,42.325,42.984,176131,0
2010-09-10,43.12,43.298,42.624,42.702,222295,0
2010-09-13,43.138,43.162,42.606,42.762,302435,0
2010-09-14,42.659,42.871,42.121,42.301,189155,0
2010-09-15,42.017,42.498,41.539,41.965,268287,0
2010-09-16,41.778,42.258,41.778,42.232,187745,0
2010-09-17,42.59,42.898,41.778,42.436,207408,0
2010-09-20,42.504,43.01,41.974,42.82,372008,0
2010-09-21,42.898,43.76,42.804,42.804,137694,0
2010-09-22,42.77,43.281,41.89,42.054,105589,0
2010-09-23,41.804,42.907,41.642,41.882,210185,0
2010-09-24,42.428,42.557,41.812,42.531,171724,0
2010-09-27,42.548,42.548,41.99,42.035,198174,0
2010-09-28,41.94,42.095,41.29,41.812,171262,0
2010-09-29,41.555,42.196,41.555,41.965,278624,0
2010-09-30,42.358,43.023,42.291,42.72,209644,0
2010-10-01,42.888,42.984,42.087,42.581,190814,0
2010-10-04,42.436,43.077,42.411,42.709,192085,0
2010-10-05,43.069,43.831,42.684,43.735,183838,0
2010-10-06,43.744,44.386,43.702,43.949,155330,0
2010-10-07,44.275,44.299,43.539,43.812,109606,0
2010-10-08,43.914,44.317,43.454,44.112,85820,0
2010-10-11,44.077,44.377,43.906,44.085,61295,0
2010-10-12,44.095,44.332,43.53,44.222,64136,0
2010-10-13,44.428,45.94,43.889,45.633,235857,0
2010-10-14,45.59,45.94,44.377,44.89,527893,0
2010-10-15,45.384,45.633,44.503,44.811,256170,0
2010-10-18,44.974,46.215,44.607,45.94,122039,0
2010-10-19,45.726,46.429,45.121,45.445,93062,0
2010-10-20,45.641,45.957,45.016,45.906,118800,0
2010-10-21,45.94,46.838,45.582,46.094,163427,0
2010-10-22,46.224,46.523,45.726,45.957,113227,0
2010-10-25,46.103,46.18,45.145,45.384,137009,0
2010-10-26,45.212,46.069,45.163,45.419,121575,0
2010-10-27,45.042,45.042,44.215,44.616,365964,0
2010-10-28,44.805,44.805,43.812,44.154,150259,0
2010-10-29,44.05,44.826,44.05,44.487,107114,0
2010-11-01,44.811,44.811,44.095,44.643,256556,0
2010-11-02,44.958,45.486,44.462,44.811,183132,0
2010-11-03,44.53,45.114,44.266,45.052,150128,0
2010-11-04,45.657,46.42,45.53,46.224,180404,0
2010-11-05,46.368,46.984,46.076,46.342,212452,0
2010-11-08,46.394,47.001,45.692,45.949,109014,0
2010-11-09,46.136,46.429,45.258,45.402,74325,0
2010-11-10,45.495,45.718,44.982,45.718,111230,0
2010-11-11,45.376,45.922,45.276,45.692,95147,0
2010-11-12,45.402,45.608,44.899,45.438,121416,0
2010-11-15,45.651,46.206,44.94,45.052,234575,0
2010-11-16,44.846,45.203,43.702,43.977,204230,0
2010-11-17,44.008,44.008,42.854,43.085,230353,0
2010-11-18,43.488,43.58,43.138,43.275,194092,0
2010-11-19,43.298,43.317,42.709,43.181,164705,0
2010-11-22,43.069,43.215,42.633,43.077,143338,0
2010-11-23,42.718,43.153,42.498,42.839,111104,0
2010-11-24,43.001,43.427,42.871,43.281,93155,0
2010-11-26,42.941,43.352,42.694,42.694,66034,0
2010-11-29,42.649,43.478,42.581,43.444,151805,0
2010-11-30,43.167,43.313,42.823,43.089,204822,0
2010-12-01,43.668,45.114,43.668,44.787,259915,0
2010-12-02,44.916,45.624,44.616,45.445,209564,0
2010-12-03,45.24,46.094,44.871,46.017,119577,0
2010-12-06,45.865,46.103,45.744,45.957,91216,0
2010-12-07,46.505,46.633,45.822,46.162,195326,0
2010-12-08,46.299,46.993,46.299,46.948,140803,0
2010-12-09,47.164,48.026,47.093,47.649,146025,0
2010-12-10,47.855,48.009,47.522,48,105553,0
2010-12-13,48.076,48.615,47.574,48.376,145528,0
2010-12-14,48.592,49.333,48.453,48.932,156836,0
2010-12-15,49.042,49.367,48.574,48.806,202165,0
2010-12-16,48.993,49.984,48.634,49.341,201752,0
2010-12-17,49.445,49.65,49.214,49.537,171994,0
2010-12-20,49.803,50.504,49.735,50.352,174192,0
2010-12-21,50.471,51.419,50.343,51.214,259563,0
2010-12-22,51.258,52.393,50.768,51.923,205428,0
2010-12-23,51.923,52.136,51.487,51.591,73482,0
2010-12-27,51.522,51.982,51.411,51.838,44166,0
2010-12-28,52.035,52.341,51.6,51.948,85312,0
2010-12-29,51.785,51.892,51.51,51.519,90909,0
2010-12-30,51.415,51.727,51.293,51.457,59277,0
2010-12-31,51.117,51.344,50.539,50.539,77271,0
2011-01-03,51.763,51.769,50.588,51.052,223929,0
2011-01-04,51.198,51.693,50.036,50.739,158933,0
2011-01-05,50.631,51.487,50.444,51.411,79808,0
2011-01-06,51.574,51.574,50.785,50.804,95567,0
2011-01-07,51.036,51.036,48.565,49.222,177115,0
2011-01-10,49.247,49.247,48.147,49.187,171762,0
2011-01-11,49.537,49.735,48.735,49.034,85079,0
2011-01-12,49.529,49.529,49.138,49.445,93746,0
2011-01-13,49.521,49.848,49.394,49.684,112053,0
2011-01-14,49.857,52.052,49.65,51.608,184411,0
2011-01-18,51.64,51.64,50.444,50.872,220386,0
2011-01-19,50.746,51.043,49.376,49.445,186092,0
2011-01-20,49.341,49.812,49.214,49.436,126372,0
2011-01-21,49.529,50.352,49.529,50.009,106926,0
2011-01-24,50.239,50.606,49.803,50.497,209698,0
2011-01-25,50.504,51.068,50.068,50.933,127341,0
2011-01-26,50.573,50.597,49.051,49.506,656681,0
2011-01-27,50.036,50.213,48.717,48.744,343403,0
2011-01-28,48.806,48.873,48.121,48.461,215705,0
2011-01-31,48.546,48.923,48.398,48.475,226396,0
2011-02-01,48.608,49.214,48.171,49.155,151675,0
2011-02-02,48.864,49.436,48.727,48.83,98937,0
2011-02-03,48.932,49.941,48.438,49.001,100165,0
2011-02-04,49.042,49.625,48.574,49.402,101011,0
2011-02-07,49.326,50.385,49.326,49.821,67602,0
2011-02-08,49.718,50.129,49.427,49.753,94070,0
2011-02-09,49.583,49.905,49.042,49.3,65670,0
2011-02-10,48.949,49.463,48.18,48.299,150694,0
2011-02-11,48.085,49.427,47.968,49.274,101109,0
2011-02-14,49.12,49.511,48.394,49.069,56432,0
2011-02-15,49.078,49.537,48.65,48.727,56671,0
2011-02-16,48.864,48.923,48.546,48.897,77705,0
2011-02-18,49.093,49.093,48.421,48.864,158339,0
2011-02-22,48.864,48.906,47.915,48.121,311649,0
2011-02-23,48.299,48.438,47.437,47.497,246592,0
2011-02-24,47.522,48.147,47.119,48.026,288123,0
2011-02-25,48.351,49.341,47.47,49.326,216657,0
2011-02-28,49.399,49.9,48.715,48.968,132120,0
2011-03-01,49.039,49.193,48.23,48.344,171943,0
2011-03-02,48.36,48.703,47.69,48.439,253459,0
2011-03-03,48.971,49.487,48.85,49.193,124180,0
2011-03-04,49.078,49.078,47.95,48.299,137869,0
2011-03-07,48.683,48.915,47.109,47.164,221867,0
2011-03-08,47.052,48.403,47.052,48.067,189496,0
2011-03-09,48.282,48.752,47.975,48.299,173173,0
2011-03-10,47.095,47.931,47.095,47.553,377637,0
2011-03-11,47.441,48.066,47.037,47.793,332628,0
2011-03-14,47.437,47.778,47.437,47.703,341226,0
2011-03-15,46.856,48.215,46.856,47.933,337969,0
2011-03-16,47.864,48.189,47.676,47.676,270347,0
2011-03-17,47.862,49.029,47.562,47.991,215032,0
2011-03-18,48.309,48.386,47.991,48.206,240652,0
2011-03-21,47.793,48.594,47.793,48.198,147188,0
2011-03-22,47.967,48.997,47.967,48.703,176952,0
2011-03-23,48.594,48.892,48.155,48.808,168081,0
2011-03-24,48.8,49.41,48.72,49.347,171361,0
2011-03-25,49.511,50.355,49.272,49.444,134636,0
2011-03-28,49.66,50.052,49.425,49.692,116202,0
2011-03-29,50.225,50.467,49.669,50.132,102137,0
2011-03-30,49.967,51.395,49.967,51.222,264194,0
2011-03-31,51.353,51.817,50.659,51.694,130895,0
2011-04-01,51.395,52.221,51.395,51.92,96543,0
2011-04-04,51.741,52.41,51.705,51.905,122092,0
2011-04-05,51.766,52.134,51.766,51.929,212984,0
2011-04-06,52.014,52.057,51.78,51.929,117829,0
2011-04-07,51.843,52.075,51.412,51.617,232302,0
2011-04-08,51.937,51.937,51.299,51.447,130747,0
2011-04-11,51.37,51.584,51.145,51.463,99724,0
2011-04-12,51.206,51.412,51.026,51.308,150941,0
2011-04-13,51.387,51.577,50.611,50.88,183896,0
2011-04-14,50.098,50.458,49.761,50.315,254483,0
2011-04-15,50.315,50.88,50.123,50.818,112765,0
2011-04-18,50.396,50.501,50.114,50.422,138337,0
2011-04-19,50.681,50.783,49.881,50.02,204723,0
2011-04-20,50.493,50.727,50.052,50.208,289531,0
2011-04-21,50.338,50.467,49.735,50.079,118653,0
2011-04-25,49.867,50.439,49.794,50.011,148102,0
2011-04-26,50.02,51.439,49.977,50.208,256118,0
2011-04-27,50.208,51.378,49.563,51.335,316564,0
2011-04-28,51.154,51.833,51.093,51.773,368113,0
2011-04-29,51.581,51.88,51.344,51.591,206025,0
2011-05-02,51.472,51.626,50.889,50.906,194623,0
2011-05-03,50.922,52.083,50.898,51.92,254417,0
2011-05-04,51.788,52.168,51.516,52.092,221328,0
2011-05-05,51.705,52.186,51.37,51.524,241415,0
2011-05-06,51.317,51.816,50.744,50.759,184416,0
2011-05-09,50.571,50.793,50.338,50.51,90672,0
2011-05-10,50.645,51.713,50.628,51.713,154641,0
2011-05-11,51.395,51.395,50.793,51.231,119210,0
2011-05-12,51.121,51.833,50.727,51.758,161952,0
2011-05-13,51.85,51.929,50.709,50.957,175950,0
2011-05-16,50.69,51.292,50.38,50.396,104971,0
2011-05-17,50.727,50.727,50.176,50.501,217719,0
2011-05-18,50.861,50.991,50.158,50.51,249117,0
2011-05-19,50.176,50.853,49.925,50.422,118610,0
2011-05-20,50.296,50.793,49.942,50.564,213994,0
2011-05-23,49.993,50.672,49.496,49.511,107935,0
2011-05-24,49.718,49.718,49.066,49.528,110517,0
2011-05-25,49.339,50.052,49.006,49.591,177825,0
2011-05-26,49.074,49.925,49.074,49.52,179425,0
2011-05-27,49.813,50.089,49.669,49.849,110867,0
2011-05-31,49.546,50.59,49.546,50.514,255803,0
2011-06-01,50.363,51.577,49.056,49.116,194750,0
2011-06-02,48.859,49.511,48.764,48.989,105520,0
2011-06-03,48.479,48.808,47.725,48.309,122704,0
2011-06-06,48.206,48.72,47.611,47.663,245626,0
2011-06-07,48.057,48.361,47.6,47.626,187327,0
2011-06-08,47.437,47.947,47.289,47.453,131552,0
2011-06-09,47.626,48.007,47.341,47.679,98180,0
2011-06-10,47.453,48.224,46.822,47.669,198409,0
2011-06-13,47.759,47.759,47.046,47.413,294052,0
2011-06-14,47.732,48.558,47.432,48.129,158637,0
2011-06-15,47.767,48.093,47.363,47.534,124608,0
2011-06-16,47.489,48.724,47.489,48.664,181504,0
2011-06-17,48.95,49.727,48.681,49.079,271315,0
2011-06-20,49.175,49.66,48.897,49.07,74812,0
2011-06-21,49.373,49.996,49.175,49.545,130039,0
2011-06-22,49.477,49.669,48.993,49.07,72294,0
2011-06-23,48.777,48.959,47.608,48.733,140348,0
2011-06-24,48.49,49.087,48.49,48.977,330362,0
2011-06-27,49.053,49.945,49.026,49.582,127894,0
2011-06-28,49.935,49.935,49.236,49.591,193677,0
2011-06-29,49.745,49.962,49.347,49.841,71904,0
2011-06-30,49.784,50.303,49.582,49.856,97002,0
2011-07-01,49.987,50.635,49.987,50.506,226228,0
2011-07-05,50.506,50.506,50.048,50.178,141119,0
2011-07-06,50.144,50.342,49.745,50.17,171245,0
2011-07-07,50.064,51.146,50.064,50.86,214178,0
2011-07-08,50.237,51.535,50.228,50.419,130146,0
2011-07-11,49.962,49.987,49.572,49.891,99932,0
2011-07-12,49.851,51.19,49.536,50.101,160736,0
2011-07-13,50.561,51.579,50.117,50.879,179970,0
2011-07-14,51.136,51.267,49.754,50.082,157887,0
2011-07-15,50.073,51.086,49.563,49.71,113533,0
2011-07-18,49.477,49.962,48.612,48.837,75158,0
2011-07-19,49.167,49.891,48.768,49.772,81893,0
2011-07-20,49.762,50.136,49.355,49.788,72206,0
2011-07-21,49.908,50.591,49.616,50.552,150507,0
2011-07-22,50.591,50.591,49.616,49.918,61557,0
2011-07-25,49.591,49.962,49.251,49.599,109490,0
2011-07-26,49.511,49.931,49.093,49.564,87087,0
2011-07-27,47.48,47.48,44.54,46.355,594288,0
2011-07-28,46.39,46.484,45.577,45.621,296130,0
2011-07-29,45.024,45.216,43.72,44.076,474186,0
2011-08-01,44.903,45.049,43.691,44.071,306502,0
2011-08-02,43.815,44.336,43.24,43.24,251397,0
2011-08-03,43.528,45.006,43.009,44.555,350943,0
2011-08-04,44.123,44.79,43.173,43.224,328475,0
2011-08-05,43.32,43.759,42.05,42.533,434116,0
2011-08-08,41.877,43,39.246,39.246,588041,0
2011-08-09,40.959,42.533,39.265,42.358,610723,0
2011-08-10,41.391,42.1,39.255,39.34,401020,0
2011-08-11,39.602,41.424,39.402,40.932,339408,0
2011-08-12,41.174,41.424,39.66,39.757,285164,0
2011-08-15,40.398,40.707,40.182,40.519,181219,0
2011-08-16,40.022,40.239,39.402,39.565,370555,0
2011-08-17,39.85,40.355,39.85,40.086,196469,0
2011-08-18,39.055,39.272,38.209,39.022,662403,0
2011-08-19,38.269,39.34,37.569,37.655,293313,0
2011-08-22,38.536,39.176,37.291,37.75,151202,0
2011-08-23,37.715,39.497,37.145,39.463,244256,0
2011-08-24,39.358,40.51,39.055,40.077,198784,0
2011-08-25,40.482,41.218,39.092,39.324,329649,0
2011-08-26,39.265,40.804,38.744,40.282,270940,0
2011-08-29,40.881,41.969,40.646,41.936,151178,0
2011-08-30,41.131,41.842,40.776,41.399,127787,0
2011-08-31,41.707,42.022,41.04,41.637,450539,0
2011-09-01,41.85,42.185,40.39,40.492,238868,0
2011-09-02,39.067,40.129,38.724,38.771,171726,0
2011-09-06,37.936,38.484,37.753,38.344,402955,0
2011-09-07,38.84,40.14,38.636,40.061,381002,0
2011-09-08,39.79,40.112,39.354,39.773,299136,0
2011-09-09,39.373,39.632,38.388,38.509,255544,0
2011-09-12,37.948,39.307,37.948,39.013,264024,0
2011-09-13,39.047,40.129,39.047,39.941,238412,0
2011-09-14,39.996,41.182,39.624,40.69,187030,0
2011-09-15,41.131,41.798,40.31,41.72,211235,0
2011-09-16,41.795,42.039,41.279,41.967,344853,0
2011-09-19,41.261,41.349,40.282,40.527,219827,0
2011-09-20,40.584,41.342,40.15,40.276,163704,0
2011-09-21,40.704,40.704,37.882,38.007,314528,0
2011-09-22,36.784,38.007,36.766,37.596,290622,0
2011-09-23,37.561,38.938,36.867,37.907,302901,0
2011-09-26,38.3,39.896,38.163,39.887,286876,0
2011-09-27,40.576,41.731,40.417,41.029,359465,0
2011-09-28,41.159,41.49,39.723,39.85,347989,0
2011-09-29,40.662,41.74,40.225,41.707,189861,0
2011-09-30,41.162,41.693,40.492,40.994,281863,0
2011-10-03,40.653,41.84,39.79,40.024,480544,0
2011-10-04,39.668,42.292,39.546,42.24,447674,0
2011-10-05,42.03,43.03,41.175,42.891,339622,0
2011-10-06,42.717,43.798,42.248,43.703,265790,0
2011-10-07,43.798,43.798,41.071,41.106,204847,0
2011-10-10,40.497,42.891,40.497,42.84,343942,0
2011-10-11,42.457,43.19,41.915,43.144,218552,0
2011-10-12,43.215,43.893,42.883,43.118,322973,0
2011-10-13,42.578,42.856,41.542,42.475,153863,0
2011-10-14,42.726,43.354,41.665,42.067,176091,0
2011-10-17,41.611,41.803,40.635,40.687,226465,0
2011-10-18,40.968,43.494,40.671,43.144,216993,0
2011-10-19,42.9,43.354,42.133,42.359,214904,0
2011-10-20,42.334,43.291,41.525,43.205,215884,0
2011-10-21,43.781,44.312,43.03,44.303,317975,0
2011-10-24,44.006,45.296,43.528,44.747,446895,0
2011-10-25,44.321,44.564,43.919,44.103,432487,0
2011-10-26,44.669,44.826,44.024,44.687,252319,0
2011-10-27,45.296,47.09,44.981,46.577,538574,0
2011-10-28,45.645,46.246,45.444,45.654,397572,0
2011-10-31,44.735,45.813,44.568,45.053,341063,0
2011-11-01,43.554,44.695,42.648,42.77,237499,0
2011-11-02,43.406,44.303,43.074,44.241,187165,0
2011-11-03,44.345,45.348,43.633,45.191,276932,0
2011-11-04,44.794,44.863,44.039,44.706,87623,0
2011-11-07,44.72,45.024,43.605,44.773,127044,0
2011-11-08,45.156,45.375,44.068,45.182,145567,0
2011-11-09,44.129,44.39,42.501,42.569,181688,0
2011-11-10,43.083,43.371,42.359,42.918,148082,0
2011-11-11,43.432,44.269,42.9,44.199,207605,0
2011-11-14,43.875,44.241,42.805,43.144,174416,0
2011-11-15,42.91,44.199,42.666,44.103,172842,0
2011-11-16,43.641,44.608,43.362,43.465,197823,0
2011-11-17,42.91,43.974,42.648,42.796,166847,0
2011-11-18,42.883,44.033,42.536,43.974,205173,0
2011-11-21,43.746,43.746,42.003,42.03,209009,0
2011-11-22,41.933,42.701,41.516,41.993,129396,0
2011-11-23,41.594,41.821,40.417,40.459,189959,0
2011-11-25,40.323,41.193,40.259,40.259,70630,0
2011-11-28,41.428,42.049,41.238,41.795,242982,0
2011-11-29,41.883,41.883,40.94,41.106,184546,0
2011-11-30,41.834,43.571,41.834,43.395,512947,0
2011-12-01,42.91,43.136,42.414,42.666,161293,0
2011-12-02,43.205,44.006,42.735,43.074,149086,0
2011-12-05,43.798,43.798,42.84,43.371,198108,0
2011-12-06,43.19,43.557,42.786,42.979,137271,0
2011-12-07,42.698,43.425,42.225,43.039,236836,0
2011-12-08,42.673,42.743,41.627,41.777,122973,0
2011-12-09,42.013,43.056,41.985,42.786,175482,0
2011-12-12,42.282,42.31,41.768,42.185,141795,0
2011-12-13,42.457,42.717,40.968,41.245,145366,0
2011-12-14,40.94,41.584,40.931,41.211,186307,0
2011-12-15,41.925,42.166,41.393,41.967,111478,0
2011-12-16,42.345,43.074,41.84,42.26,297440,0
2011-12-19,42.099,42.856,41.175,41.384,95705,0
2011-12-20,41.968,42.829,41.968,42.759,192051,0
2011-12-21,42.522,43.102,42.345,42.952,104647,0
2011-12-22,43.056,44.582,42.881,44.057,346144,0
2011-12-23,44.372,44.372,43.592,43.997,96134,0
2011-12-27,43.767,44.628,43.443,44.382,169679,0
2011-12-28,44.418,44.47,43.698,44.003,133108,0
2011-12-29,44.636,44.636,43.855,44.074,128482,0
2011-12-30,43.908,44.409,43.171,43.232,102781,0
2012-01-03,44.198,44.881,43.698,44.47,206807,0
2012-01-04,44.46,44.927,44.127,44.838,243418,0
2012-01-05,44.628,46.31,44.4,45.776,195737,0
2012-01-06,44.722,46.293,44.722,45.906,188417,0
2012-01-09,45.969,46.476,45.802,46.39,158692,0
2012-01-10,46.59,47.697,46.523,47.224,221453,0
2012-01-11,47.178,47.477,46.959,47.3,116417,0
2012-01-12,47.099,47.53,46.774,47.477,120072,0
2012-01-13,46.774,47.022,46.319,46.708,137223,0
2012-01-17,46.856,47.31,46.301,46.626,132329,0
2012-01-18,46.451,47.187,46.337,47.187,98071,0
2012-01-19,47.187,47.477,46.899,47.3,183932,0
2012-01-20,47.318,48.609,47.196,48.475,360406,0
2012-01-23,48.23,48.785,47.759,48.046,151263,0
2012-01-24,47.951,48.319,47.346,47.66,181849,0
2012-01-25,47.03,47.625,46.26,47.224,225543,0
2012-01-26,47.467,47.81,45.75,46.125,280945,0
2012-01-27,45.923,46.476,45.923,46.074,193513,0
2012-01-30,45.855,46.215,45.635,45.865,196157,0
2012-01-31,46.255,46.255,45.635,45.847,172401,0
2012-02-01,46.082,46.608,45.837,46.179,264857,0
2012-02-02,46.319,47.224,45.996,46.749,183268,0
2012-02-03,47.66,48.188,47.617,47.97,193679,0
2012-02-06,47.625,47.977,47.284,47.53,110691,0
2012-02-07,47.354,47.986,47.014,47.634,128303,0
2012-02-08,47.835,48.154,47.214,47.741,129828,0
2012-02-09,47.776,47.934,47.135,47.318,76460,0
2012-02-10,46.617,46.924,46.31,46.837,88004,0
2012-02-13,47.206,47.372,46.575,46.995,99957,0
2012-02-14,47.014,47.014,46.082,46.504,70965,0
2012-02-15,46.565,46.986,46.143,46.275,111234,0
2012-02-16,46.224,47.784,45.987,47.574,134715,0
2012-02-17,47.784,47.793,46.986,47.039,141225,0
2012-02-21,47.09,47.31,46.04,46.532,151051,0
2012-02-22,46.458,46.458,45.695,45.888,102413,0
2012-02-23,45.723,47.022,45.661,47.014,114984,0
2012-02-24,46.916,47.31,46.583,46.732,122634,0
2012-02-27,46.26,47.53,46.006,47.039,144434,0
2012-02-28,47.162,47.574,46.513,47.022,88423,0
2012-02-29,47.195,47.445,46.441,46.512,167749,0
2012-03-01,46.881,47.09,46.26,46.26,111443,0
2012-03-02,46.472,46.58,45.126,45.459,148555,0
2012-03-05,45.295,45.906,45.222,45.793,89931,0
2012-03-06,45.285,45.52,44.595,44.77,132224,0
2012-03-07,44.798,45.548,44.577,45.336,79173,0
2012-03-08,45.539,46.033,44.948,45.908,128732,0
2012-03-09,45.768,47.276,45.768,46.967,120704,0
2012-03-12,46.608,46.95,46.224,46.435,97012,0
2012-03-13,46.698,47.599,46.608,47.53,196749,0
2012-03-14,47.406,47.617,46.837,47.267,221810,0
2012-03-15,47.363,47.881,46.986,47.793,237702,0
2012-03-16,47.789,48.229,47.629,48.052,356464,0
2012-03-19,47.951,48.819,47.66,48.609,267470,0
2012-03-20,48.398,48.398,47.599,47.844,128920,0
2012-03-21,48.134,48.143,47.32,47.542,79405,0
2012-03-22,47.126,47.276,46.747,47.259,150912,0
2012-03-23,47.083,47.692,46.916,47.655,87401,0
2012-03-26,47.702,48.318,47.702,48.143,199444,0
2012-03-27,47.893,48.426,47.771,48.213,207317,0
2012-03-28,48.31,48.679,48.052,48.45,280744,0
2012-03-29,48.134,48.29,47.348,47.736,166008,0
2012-03-30,47.832,47.832,47.172,47.179,114388,0
2012-04-02,47.215,47.611,46.747,47.569,233349,0
2012-04-03,47.655,47.674,46.939,47.577,131849,0
2012-04-04,46.88,47.348,46.333,46.706,125963,0
2012-04-05,46.413,46.596,45.434,45.696,138531,0
2012-04-09,44.649,45.451,44.558,45.043,191022,0
2012-04-10,44.833,45.09,44.444,44.639,281027,0
2012-04-11,44.966,45.627,44.886,45.627,152040,0
2012-04-12,45.867,46.463,45.857,46.368,246811,0
2012-04-13,46.358,46.472,45.759,45.831,240873,0
2012-04-16,45.962,46.58,45.867,46.219,110822,0
2012-04-17,46.712,47.621,46.696,47.33,200636,0
2012-04-18,47.188,47.401,46.986,47.259,277388,0
2012-04-19,45.857,46.463,45.22,45.379,269140,0
2012-04-20,45.434,45.962,45,45.177,443867,0
2012-04-23,44.356,44.541,43.764,44.038,283650,0
2012-04-24,43.545,44.939,43.545,44.895,156085,0
2012-04-25,45.388,45.804,44.895,45.661,296437,0
2012-04-26,45.619,46.085,45.434,45.874,197381,0
2012-04-27,46.076,46.432,45.494,46.156,167379,0
2012-04-30,46.21,46.219,45.053,45.062,157004,0
2012-05-01,45.062,45.768,44.948,45.071,229603,0
2012-05-02,44.693,45.316,44.392,45.062,129513,0
2012-05-03,45.22,45.22,44.346,44.683,132400,0
2012-05-04,44.364,44.604,43.659,43.97,108141,0
2012-05-07,43.906,44.683,43.889,44.498,108365,0
2012-05-08,44.278,44.709,44.029,44.549,157065,0
2012-05-09,43.97,44.435,43.483,44.101,117047,0
2012-05-10,44.401,44.789,44.295,44.585,224149,0
2012-05-11,44.435,44.85,43.809,44.216,152339,0
2012-05-14,43.669,44.198,43.536,43.837,106964,0
2012-05-15,43.712,44.364,43.624,43.738,98986,0
2012-05-16,43.846,44.454,43.738,43.951,137304,0
2012-05-17,44.056,44.056,43.147,43.165,107408,0
2012-05-18,43.049,43.51,42.397,42.503,156254,0
2012-05-21,42.715,43.155,42.478,42.98,140074,0
2012-05-22,43.114,43.729,42.705,43.016,124799,0
2012-05-23,42.565,43.286,42.24,43.244,112677,0
2012-05-24,43.421,43.421,42.573,43.412,138413,0
2012-05-25,43.553,43.588,42.997,43.094,70188,0
2012-05-29,43.553,43.8,42.733,43.571,94005,0
2012-05-30,43.253,43.333,42.54,42.698,82412,0
2012-05-31,42.663,43.21,42.565,42.786,170113,0
2012-06-01,42.036,42.249,41.136,41.179,152327,0
2012-06-04,41.259,41.313,40.659,40.827,110675,0
2012-06-05,40.178,40.894,40.178,40.467,221209,0
2012-06-06,40.708,40.858,40.345,40.628,189569,0
2012-06-07,41.267,41.473,40.593,40.967,190339,0
2012-06-08,40.914,41.722,40.542,41.696,171016,0
2012-06-11,42.184,42.231,41.515,41.542,175994,0
2012-06-12,41.648,42.174,41.391,41.981,107049,0
2012-06-13,41.806,42.591,41.639,42.008,132388,0
2012-06-14,42.027,42.82,42.027,42.644,112902,0
2012-06-15,42.584,43.633,42.513,43.42,295039,0
2012-06-18,43.016,43.624,43.016,43.286,169116,0
2012-06-19,43.357,44.273,43.206,43.988,193691,0
2012-06-20,44.085,44.235,43.5,43.729,102578,0
2012-06-21,43.784,44.004,42.087,42.182,155273,0
2012-06-22,42.219,42.664,42.043,42.478,276023,0
2012-06-25,42.006,42.478,41.774,42.343,137111,0
2012-06-26,42.247,42.745,42.191,42.45,217925,0
2012-06-27,42.424,43.57,42.182,43.553,132623,0
2012-06-28,43.302,43.712,42.779,43.676,136616,0
2012-06-29,44.317,44.913,44.298,44.832,274795,0
2012-07-02,44.948,44.948,44.282,44.913,132489,0
2012-07-03,44.992,45.561,44.769,45.418,77271,0
2012-07-05,45.339,45.951,45.009,45.481,100010,0
2012-07-06,44.923,45.366,44.903,45.134,53801,0
2012-07-09,45.063,45.063,43.847,44.308,96081,0
2012-07-10,44.406,44.797,44.076,44.298,88194,0
2012-07-11,44.51,44.876,44.263,44.832,94195,0
2012-07-12,44.628,44.866,44.104,44.691,108898,0
2012-07-13,44.876,45.657,44.876,45.409,103277,0
2012-07-16,45.339,45.382,45.009,45.035,52214,0
2012-07-17,45.445,45.774,44.813,45.685,114957,0
2012-07-18,45.757,46.094,44.966,45.543,147393,0
2012-07-19,45.578,45.641,44.876,44.966,93141,0
2012-07-20,44.716,44.779,44.049,44.085,158212,0
2012-07-23,43.516,43.765,43.33,43.462,68652,0
2012-07-24,43.722,43.722,42.497,43.118,116181,0
2012-07-25,43.427,43.427,42.726,42.797,90465,0
2012-07-26,43.42,43.42,40.457,40.655,471629,0
2012-07-27,40.745,41.322,39.509,41.002,293129,0
2012-07-30,41.063,41.491,41.03,41.172,143647,0
2012-07-31,40.904,41.969,40.877,41.606,227119,0
2012-08-01,41.793,41.969,40.263,40.263,236428,0
2012-08-02,40.21,40.37,39.598,39.767,205162,0
2012-08-03,40.236,40.405,40.131,40.318,201364,0
2012-08-06,40.289,40.584,39.882,40.345,270255,0
2012-08-07,40.486,41.402,40.414,41.15,211338,0
2012-08-08,41.055,41.651,41.055,41.597,141295,0
2012-08-09,41.651,41.847,40.868,41.81,276721,0
2012-08-10,41.89,41.916,41.561,41.883,125183,0
2012-08-13,41.783,42.211,41.419,41.986,153793,0
2012-08-14,42.114,42.201,41.383,41.535,149167,0
2012-08-15,41.294,41.766,41.188,41.766,297411,0
2012-08-16,41.642,42.078,41.402,42.053,111389,0
2012-08-17,41.926,42.397,41.874,42.387,96072,0
2012-08-20,42.273,42.646,42.129,42.558,59945,0
2012-08-21,42.531,43.481,42.478,43.19,177842,0
2012-08-22,43.036,43.339,42.914,43.053,141305,0
2012-08-23,42.984,42.992,42.326,42.352,142872,0
2012-08-24,42.201,42.779,42.114,42.37,137221,0
2012-08-27,42.45,42.654,42.078,42.247,257463,0
2012-08-28,42.123,42.618,42.123,42.591,136091,0
2012-08-29,42.726,42.762,42.301,42.6,83067,0
2012-08-30,42.432,42.432,41.883,41.883,103564,0
2012-08-31,41.986,42.078,41.527,41.688,170400,0
2012-09-04,41.766,42.014,41.587,41.943,153030,0
2012-09-05,42.147,42.318,41.633,41.89,188931,0
2012-09-06,42.191,42.876,42.191,42.654,157762,0
2012-09-07,42.966,43.427,42.664,42.833,177852,0
2012-09-10,42.859,42.984,42.618,42.646,102982,0
2012-09-11,42.591,43.002,42.31,42.432,286872,0
2012-09-12,42.441,42.646,41.953,42.318,123783,0
2012-09-13,42.273,43.126,41.856,42.904,177516,0
2012-09-14,43.223,44.37,42.521,44.157,211287,0
2012-09-17,43.89,44.004,43.118,43.462,106792,0
2012-09-18,43.462,43.57,43.18,43.544,139143,0
2012-09-19,43.516,43.748,43.198,43.206,159124,0
2012-09-20,43.011,43.118,42.521,42.646,112003,0
2012-09-21,43.071,43.427,42.788,42.866,282424,0
2012-09-24,42.745,43.135,42.618,42.914,127025,0
2012-09-25,43.063,43.322,42.139,42.301,243807,0
2012-09-26,42.442,42.63,41.853,42.077,149190,0
2012-09-27,41.674,41.853,40.724,41.36,423119,0
2012-09-28,40.893,41.252,40.893,40.993,217131,0
2012-10-01,41.047,41.172,40.681,40.885,167304,0
2012-10-02,40.984,41.063,40.661,40.866,405426,0
2012-10-03,40.831,41.256,40.652,40.705,165856,0
2012-10-04,40.805,40.982,40.561,40.724,288962,0
2012-10-05,40.92,41.226,40.501,40.929,134381,0
2012-10-08,40.84,41.055,40.606,40.84,117028,0
2012-10-09,40.938,41.055,40.386,40.903,178071,0
2012-10-10,40.885,41.18,40.769,41.145,200451,0
2012-10-11,41.324,41.539,41.166,41.36,183262,0
2012-10-12,41.118,41.261,40.229,40.501,331473,0
2012-10-15,40.528,40.671,39.981,40.303,158787,0
2012-10-16,40.555,40.555,40.07,40.284,229294,0
2012-10-17,40.258,40.681,40.258,40.545,170466,0
2012-10-18,40.528,40.75,40.427,40.482,363603,0
2012-10-19,40.369,40.501,40.052,40.229,146382,0
2012-10-22,40.249,40.332,39.92,40.258,312277,0
2012-10-23,39.989,40.501,39.63,40.418,303427,0
2012-10-24,42.962,44.6,42.318,43.991,1323190,0
2012-10-25,44.6,44.724,43.84,44.215,443185,0
2012-10-26,44.053,44.304,43.776,44.071,204547,0
2012-10-31,43.812,44.563,43.651,44.563,218164,0
2012-11-01,44.466,44.974,44.366,44.833,222214,0
2012-11-02,44.896,44.967,43.975,44.304,127729,0
2012-11-05,44.231,44.304,43.48,44.215,99051,0
2012-11-06,44.278,45.112,44.278,45.011,137905,0
2012-11-07,44.5,45.244,43.187,43.257,169067,0
2012-11-08,43.57,43.919,43.032,43.049,175319,0
2012-11-09,42.917,43.588,42.738,42.871,96785,0
2012-11-12,43.114,43.409,42.514,42.677,53277,0
2012-11-13,42.827,42.917,41.941,41.967,59120,0
2012-11-14,41.871,42.265,41.386,41.539,121238,0
2012-11-15,41.216,41.674,40.661,40.84,234180,0
2012-11-16,40.92,41.975,40.92,41.889,206247,0
2012-11-19,42.433,42.943,42.113,42.917,152157,0
2012-11-20,42.937,43.106,42.606,42.871,89822,0
2012-11-21,42.871,42.871,42.273,42.649,81127,0
2012-11-23,42.953,43.704,42.667,43.704,58100,0
2012-11-26,43.696,44.573,43.204,44.554,240909,0
2012-11-27,44.153,44.304,43.4,43.642,260858,0
2012-11-28,43.4,44.079,43.123,43.856,237732,0
2012-11-29,43.454,44.5,43.248,43.848,97838,0
2012-11-30,43.856,43.856,43.409,43.634,133581,0
2012-12-03,43.856,43.856,43.158,43.276,156245,0
2012-12-04,43.534,43.582,42.343,42.514,211412,0
2012-12-05,42.738,42.833,42.273,42.621,132325,0
2012-12-06,42.121,42.64,41.984,42.343,138579,0
2012-12-07,42.594,42.738,42.022,42.128,83338,0
2012-12-10,42.128,42.207,41.826,42.094,153935,0
2012-12-11,42.388,42.927,42.103,42.853,199052,0
2012-12-12,43.177,43.213,41.905,42.542,159822,0
2012-12-13,42.684,43.337,42.334,43.282,314506,0
2012-12-14,43.276,43.534,42.862,42.917,322447,0
2012-12-17,43.069,43.276,42.88,43.187,215284,0
2012-12-18,43.301,43.776,42.97,43.749,188511,0
2012-12-19,43.856,44.296,43.634,44.116,113999,0
2012-12-20,44.107,44.842,43.873,44.77,240276,0
2012-12-21,44.178,44.554,43.905,44.394,540990,0
2012-12-24,44.25,44.617,43.888,44.43,62081,0
2012-12-26,44.413,44.662,44.003,44.366,146984,0
2012-12-27,44.067,44.463,43.237,43.912,109388,0
2012-12-28,43.824,44.58,43.513,43.904,99458,0
2012-12-31,44.26,44.624,43.825,44.577,187298,0
2013-01-02,45.131,45.931,44.635,45.87,288804,0
2013-01-03,45.87,45.914,45.337,45.77,102817,0
2013-01-04,45.968,46.462,45.526,46.401,110348,0
2013-01-07,46.157,46.41,45.734,46.176,105171,0
2013-01-08,46.283,46.401,45.635,45.958,108875,0
2013-01-09,46.176,46.176,45.589,45.688,120382,0
2013-01-10,45.761,46.164,45.578,46.051,72106,0
2013-01-11,45.67,46.148,44.779,45.516,138675,0
2013-01-14,45.507,46.148,45.337,46.094,126071,0
2013-01-15,45.779,46.383,45.779,46.32,85623,0
2013-01-16,46.184,46.563,46.041,46.356,70767,0
2013-01-17,46.563,47.13,46.554,46.725,148636,0
2013-01-18,46.616,46.87,46.194,46.626,132779,0
2013-01-22,46.7,47.093,46.401,47.058,77801,0
2013-01-23,46.93,46.996,46.462,46.509,110141,0
2013-01-24,46.554,47.032,46.213,46.644,165113,0
2013-01-25,47.023,47.023,44.635,46.364,281308,0
2013-01-28,46.292,46.834,46.157,46.7,174355,0
2013-01-29,46.626,46.987,46.383,46.717,125893,0
2013-01-30,46.491,46.491,45.807,46.213,139809,0
2013-01-31,46.274,46.978,46.222,46.41,242306,0
2013-02-01,46.7,46.879,46.437,46.778,222673,0
2013-02-04,46.7,46.7,45.516,45.715,196469,0
2013-02-05,45.834,46.769,45.67,46.681,262326,0
2013-02-06,46.537,46.753,46.075,46.554,205067,0
2013-02-07,46.563,46.614,46.267,46.41,152257,0
2013-02-08,46.437,46.691,46.374,46.573,67528,0
2013-02-11,46.148,46.734,46.085,46.644,108719,0
2013-02-12,46.598,46.923,46.529,46.907,143785,0
2013-02-13,46.862,47.159,46.7,47.14,212212,0
2013-02-14,47.149,47.222,46.834,47.058,74842,0
2013-02-15,47.356,47.356,46.879,47.176,173473,0
2013-02-19,47.051,47.573,47.051,47.194,144779,0
2013-02-20,47.267,47.375,46.608,46.626,155389,0
2013-02-21,46.671,47.051,45.563,46.176,173897,0
2013-02-22,46.5,46.788,46.166,46.5,267404,0
2013-02-25,46.734,47.058,45.337,45.391,226456,0
2013-02-26,45.481,45.779,44.751,45.267,123940,0
2013-02-27,45.156,45.536,45.077,45.199,138142,0
2013-02-28,44.833,45.788,44.806,45.248,133952,0
2013-03-01,44.915,45.373,44.326,45.337,140195,0
2013-03-04,44.932,45.433,44.211,44.698,221349,0
2013-03-05,45.184,45.3,44.616,45.048,215329,0
2013-03-06,45.067,45.67,45.067,45.318,107545,0
2013-03-07,45.365,45.752,45.308,45.555,135191,0
2013-03-08,45.95,45.968,45.238,45.418,214748,0
2013-03-11,45.039,45.654,45.039,45.365,180383,0
2013-03-12,45.365,45.381,44.823,44.94,114730,0
2013-03-13,44.915,45.428,44.896,44.932,171967,0
2013-03-14,45.131,45.131,44.823,44.975,169426,0
2013-03-15,44.887,45.165,44.589,44.714,566142,0
2013-03-18,44.714,45.381,44.714,45.012,343375,0
2013-03-19,44.975,45.474,44.41,44.526,340577,0
2013-03-20,44.779,45.105,44.626,44.698,215019,0
2013-03-21,44.382,44.797,44.221,44.274,208120,0
2013-03-22,44.326,44.751,44.165,44.435,109098,0
2013-03-25,44.589,44.975,43.921,44.94,256873,0
2013-03-26,44.995,45.422,44.95,45.368,127161,0
2013-03-27,45.096,45.576,44.925,45.511,111719,0
2013-03-28,45.585,45.585,45.201,45.394,122287,0
2013-04-01,45.458,45.458,43.998,44.624,177955,0
2013-04-02,44.896,45.279,44.651,44.759,176182,0
2013-04-03,44.397,44.777,43.835,44.26,143878,0
2013-04-04,44.35,45.131,44.241,45.087,217270,0
2013-04-05,44.614,45.14,44.577,45.096,159018,0
2013-04-08,45.068,45.771,44.75,45.712,137160,0
2013-04-09,45.685,45.813,45.24,45.521,94992,0
2013-04-10,45.702,46.638,45.649,46.511,160725,0
2013-04-11,46.393,46.511,46.074,46.147,105913,0
2013-04-12,45.985,46.138,45.73,45.822,159613,0
2013-04-15,45.221,45.985,43.933,44.168,240201,0
2013-04-16,44.397,44.47,43.779,44.231,152269,0
2013-04-17,44.015,44.496,43.671,44.015,184204,0
2013-04-18,43.981,44.107,43.274,43.615,206500,0
2013-04-19,43.561,44.133,43.561,44.042,59216,0
2013-04-22,44.216,44.216,43.034,43.825,109265,0
2013-04-23,44.216,44.659,43.878,44.577,76299,0
2013-04-24,44.431,44.669,44.015,44.633,69279,0
2013-04-25,44.677,45.013,44.269,44.586,173167,0
2013-04-26,44.513,44.513,42.707,43.144,444416,0
2013-04-29,42.653,42.816,41.918,42.038,409901,0
2013-04-30,41.909,42.028,41.338,41.401,533780,0
2013-05-01,41.174,41.32,40.757,41.056,536626,0
2013-05-02,41.12,41.306,40.848,40.875,338172,0
2013-05-03,41.111,41.465,40.821,41.157,410347,0
2013-05-06,41.148,41.856,41.092,41.391,260546,0
2013-05-07,41.375,41.999,41.192,41.981,144194,0
2013-05-08,41.865,42.161,41.591,42.12,126621,0
2013-05-09,42.445,42.445,41.892,42.153,214669,0
2013-05-10,42.301,42.562,42.136,42.473,98683,0
2013-05-13,42.562,42.763,42.11,42.527,107400,0
2013-05-14,42.691,43.126,42.418,43.122,241780,0
2013-05-15,42.954,43.679,42.927,43.525,212436,0
2013-05-16,43.469,44.34,43.424,43.998,147424,0
2013-05-17,44.078,45.368,44.078,45.004,255898,0
2013-05-20,45.376,47.091,45.351,46.866,616751,0
2013-05-21,47.02,47.139,46.301,46.483,253450,0
2013-05-22,46.431,46.935,45.14,45.368,202459,0
2013-05-23,44.959,45.167,44.47,44.886,150760,0
2013-05-24,44.768,45.84,44.35,45.813,157936,0
2013-05-28,46.293,47.363,46.124,46.772,258444,0
2013-05-29,46.655,46.935,46.448,46.838,133435,0
2013-05-30,47.048,47.582,46.501,47.51,190127,0
2013-05-31,47.4,47.463,46.737,46.773,122178,0
2013-06-03,46.763,47.825,46.439,47.781,300987,0
2013-06-04,47.936,48.225,47.691,48.062,281666,0
2013-06-05,47.946,47.946,46.911,47.074,130788,0
2013-06-06,46.918,47.408,46.119,46.729,205017,0
2013-06-07,47.091,47.091,46.374,46.935,176025,0
2013-06-10,47.209,47.378,46.463,47.201,161212,0
2013-06-11,46.866,47.273,46.647,46.983,165409,0
2013-06-12,47.191,47.191,46.772,47.002,179058,0
2013-06-13,47.137,47.564,46.747,47.518,114347,0
2013-06-14,47.573,47.59,47.055,47.191,160591,0
2013-06-17,47.617,47.691,46.703,47.173,161421,0
2013-06-18,47.327,47.918,47.048,47.644,227477,0
2013-06-19,47.518,48.478,47.219,47.755,474636,0
2013-06-20,47.51,47.927,47.201,47.462,194695,0
2013-06-21,47.59,48.362,47.401,48.27,470276,0
2013-06-24,48.136,48.507,47.75,47.999,209044,0
2013-06-25,48.27,49.25,47.854,48.887,194421,0
2013-06-26,48.349,49.318,47.777,48.16,227674,0
2013-06-27,48.54,49.052,48.214,48.835,211369,0
2013-06-28,48.871,49.327,48.459,48.962,347227,0
2013-07-01,49.042,50.221,48.995,50.193,181923,0
2013-07-02,49.948,51.245,49.948,50.543,147290,0
2013-07-03,50.533,50.752,50.184,50.586,92621,0
2013-07-05,51.317,51.565,50.594,51.528,117920,0
2013-07-08,51.875,51.925,51.135,51.217,193853,0
2013-07-09,51.382,51.693,50.87,51.327,118317,0
2013-07-10,51.428,51.617,50.239,50.578,136496,0
2013-07-11,50.945,50.997,49.638,49.81,165810,0
2013-07-12,49.859,50.916,49.859,50.707,118928,0
2013-07-15,50.89,52.853,50.87,52.606,464624,0
2013-07-16,52.797,53.519,51.419,51.555,327334,0
2013-07-17,51.645,52.267,50.851,51.758,107791,0
2013-07-18,51.73,52.679,51.575,52.635,113961,0
2013-07-19,52.541,53.336,52.541,53.208,216831,0
2013-07-22,52.816,53.445,52.598,53.371,174185,0
2013-07-23,53.427,53.829,53.008,53.639,301263,0
2013-07-24,53.747,54.303,52.99,54.111,381685,0
2013-07-25,53.134,54.267,52.751,53.173,445146,0
2013-07-26,52.932,53.31,52.453,53.063,272892,0
2013-07-29,53.108,53.108,52.367,52.76,120522,0
2013-07-30,53.072,53.464,52.787,53.363,268447,0
2013-07-31,53.592,53.984,53.19,53.695,193420,0
2013-08-01,54.092,54.623,53.31,53.592,275966,0
2013-08-02,53.363,53.363,52.313,52.88,150873,0
2013-08-05,52.916,53.363,52.503,53.208,94922,0
2013-08-06,53.198,53.198,52.305,52.494,83310,0
2013-08-07,52.267,52.414,51.373,51.438,189279,0
2013-08-08,51.921,51.947,51.345,51.8,62098,0
2013-08-09,51.749,52.003,51.245,51.317,129893,0
2013-08-12,51.016,51.603,50.678,51.5,122027,0
2013-08-13,51.143,51.693,50.422,51.255,85405,0
2013-08-14,51.354,51.73,51.282,51.52,108763,0
2013-08-15,51.08,51.565,51.044,51.373,107794,0
2013-08-16,51.373,52.156,51.07,51.08,121477,0
2013-08-19,50.988,51.298,50.505,50.604,71557,0
2013-08-20,50.807,52.205,50.654,51.9,98799,0
2013-08-21,51.749,51.749,50.659,50.717,120240,0
2013-08-22,50.687,50.997,50.239,50.622,150394,0
2013-08-23,50.184,50.787,49.986,50.505,216787,0
2013-08-26,50.449,50.604,50.065,50.085,144058,0
2013-08-27,49.728,49.82,48.466,48.532,169948,0
2013-08-28,48.55,49.017,48.314,48.651,97778,0
2013-08-29,48.459,49.025,48.23,48.77,90581,0
2013-08-30,48.668,48.668,47.664,47.801,106354,0
2013-09-03,48.108,48.632,47.749,47.952,157233,0
2013-09-04,47.786,48.587,47.51,48.155,157720,0
2013-09-05,48.05,49.043,48.007,48.622,167229,0
2013-09-06,48.835,49.807,47.878,49.588,154620,0
2013-09-09,49.719,50.563,49.309,50.533,132009,0
2013-09-10,50.809,51.278,50.369,51.094,107937,0
2013-09-11,51.036,51.036,50.221,50.342,68484,0
2013-09-12,50.229,50.787,49.517,49.674,120733,0
2013-09-13,49.889,49.946,49.108,49.174,91962,0
2013-09-16,49.61,49.619,48.981,49.583,131010,0
2013-09-17,49.45,50.229,49.329,50.183,74694,0
2013-09-18,50.093,50.957,49.531,49.652,102338,0
2013-09-19,49.633,49.633,48.181,48.605,221529,0
2013-09-20,48.641,49.743,48.641,49.357,224474,0
2013-09-23,49.347,49.411,48.567,49.183,109244,0
2013-09-24,49.072,49.512,48.934,48.963,148038,0
2013-09-25,48.953,49.295,48.547,48.871,153729,0
2013-09-26,49.099,49.459,48.108,48.374,104991,0
2013-09-27,48.025,48.76,47.894,47.914,82579,0
2013-09-30,47.675,48.145,47.372,47.713,186398,0
2013-10-01,47.812,48.972,47.382,48.731,197069,0
2013-10-02,48.529,48.815,48.06,48.502,77754,0
2013-10-03,48.374,49.477,47.759,49.275,323460,0
2013-10-04,49.138,51.48,48.712,50.939,606102,0
2013-10-07,50.506,50.947,49.643,49.881,243963,0
2013-10-08,49.807,50.257,49.357,49.865,171141,0
2013-10-09,49.856,49.881,48.464,48.722,305724,0
2013-10-10,49.218,49.856,49.009,49.733,121419,0
2013-10-11,49.496,50.587,48.878,50.498,131210,0
2013-10-14,50.333,50.92,50.229,50.69,77791,0
2013-10-15,50.587,50.74,49.927,49.963,102705,0
2013-10-16,50.148,51.554,50,50.835,156997,0
2013-10-17,50.498,51.232,50.48,51.149,95524,0
2013-10-18,51.701,52.573,50.993,52.481,199607,0
2013-10-21,52.49,52.841,52.254,52.693,115652,0
2013-10-22,52.712,53.311,52.281,52.898,189408,0
2013-10-23,53.19,55.865,52.767,55.579,392762,0
2013-10-24,55.232,55.984,54.506,55.222,327475,0
2013-10-25,55.1,55.404,54.331,55.119,138608,0
2013-10-28,55.119,55.607,54.486,55.185,113369,0
2013-10-29,55.066,55.68,54.064,54.589,171141,0
2013-10-30,54.753,55.028,54.351,54.67,90193,0
2013-10-31,55.047,55.066,53.575,53.704,134568,0
2013-11-01,53.54,53.99,52.748,53.751,202689,0
2013-11-04,53.731,54.228,53.134,54.064,87692,0
2013-11-05,54.017,54.523,53.861,54.228,123108,0
2013-11-06,54.641,54.862,54.506,54.67,57870,0
2013-11-07,54.826,55.139,54.228,54.716,117495,0
2013-11-08,54.88,57.538,54.341,56.002,246536,0
2013-11-11,55.792,55.891,54.781,55.249,54073,0
2013-11-12,55.159,55.333,54.321,54.725,65579,0
2013-11-13,54.533,55.736,54.202,55.717,80202,0
2013-11-14,55.774,55.774,55.021,55.442,126842,0
2013-11-15,55.442,55.708,54.697,55.333,96396,0
2013-11-18,55.404,56.379,55.074,55.874,136434,0
2013-11-19,55.782,56.076,54.816,55.534,109561,0
2013-11-20,55.626,55.7,54.909,55.185,105410,0
2013-11-21,55.442,56.234,55.167,55.976,94981,0
2013-11-22,56.085,56.812,55.424,56.167,148837,0
2013-11-25,56.436,57.198,55.883,56.426,81707,0
2013-11-26,56.333,57.529,55.883,57.344,145465,0
2013-11-27,57.289,57.612,56.674,57.574,113584,0
2013-11-29,57.905,58.135,57.06,57.629,65108,0
2013-12-02,57.481,57.769,57.198,57.344,157866,0
2013-12-03,57.124,57.712,56.176,56.407,212594,0
2013-12-04,56.333,57.217,55.883,56.289,136968,0
2013-12-05,56.167,56.788,55.949,56.124,127964,0
2013-12-06,56.516,58.099,56.516,57.261,132190,0
2013-12-09,57.208,57.75,56.82,57.538,124356,0
2013-12-10,57.393,57.741,56.783,56.868,90303,0
2013-12-11,56.619,57.169,55.68,55.782,138719,0
2013-12-12,55.827,56.481,55.617,55.782,119132,0
2013-12-13,56.03,56.076,55.193,55.543,127731,0
2013-12-16,55.801,57.217,55.7,57.06,148292,0
2013-12-17,57.105,57.105,56.279,56.783,135903,0
2013-12-18,56.985,57.769,56.333,57.602,160150,0
2013-12-19,57.383,57.794,56.783,56.976,190289,0
2013-12-20,56.985,57.491,56.572,56.985,387454,0
2013-12-23,57.373,58.474,57.307,58.318,141655,0
2013-12-24,58.193,58.806,58.016,58.163,30722,0
2013-12-26,58.522,58.648,58.051,58.202,70393,0
2013-12-27,58.402,58.81,57.766,58.624,117844,0
2013-12-30,58.783,58.783,57.84,57.913,64132,0
2013-12-31,57.83,58.615,57.83,58.079,84156,0
2014-01-02,58.015,58.015,57.248,57.477,212664,0
2014-01-03,57.459,58.106,57.063,57.212,87519,0
2014-01-06,57.154,57.59,56.332,56.553,144358,0
2014-01-07,56.86,57.525,56.481,57.173,71097,0
2014-01-08,56.684,57.58,56.684,57.154,86896,0
2014-01-09,57.221,57.757,57.035,57.415,95769,0
2014-01-10,57.238,57.497,56.472,57.388,155286,0
2014-01-13,56.62,58.125,56.533,57.33,219891,0
2014-01-14,57.757,58.06,57.302,57.94,155612,0
2014-01-15,57.95,58.395,57.378,57.865,140952,0
2014-01-16,57.689,57.782,57.192,57.525,88521,0
2014-01-17,57.59,57.978,57.164,57.553,153666,0
2014-01-21,58.015,59.299,57.978,59.151,208854,0
2014-01-22,59.05,59.317,58.882,59.179,135918,0
2014-01-23,58.853,59.085,58.244,59.059,198373,0
2014-01-24,58.588,58.968,57.931,58.254,195111,0
2014-01-27,58.115,58.735,57.931,57.996,218959,0
2014-01-28,57.996,58.386,57.477,57.875,184723,0
2014-01-29,61.571,62.829,59.28,61.5,547997,0
2014-01-30,61.746,61.905,60.852,61.175,220052,0
2014-01-31,60.223,61.295,59.744,60.843,288717,0
2014-02-03,60.934,60.934,58.226,58.561,330099,0
2014-02-04,58.607,59.475,57.802,58.718,151810,0
2014-02-05,58.437,58.81,57.913,58.486,102572,0
2014-02-06,58.561,58.92,57.94,58.726,159082,0
2014-02-07,58.853,59.77,58.735,59.602,214977,0
2014-02-10,58.588,59.196,57.996,58.792,211222,0
2014-02-11,58.91,60.001,58.863,59.612,157168,0
2014-02-12,59.602,60.213,59.179,59.399,240317,0
2014-02-13,58.901,59.816,58.588,59.779,138483,0
2014-02-14,59.843,60.554,59.309,60.408,105076,0
2014-02-18,60.492,61.24,60.279,60.74,133750,0
2014-02-19,60.52,61.119,57.544,57.553,359373,0
2014-02-20,57.757,58.339,56.934,57.431,147887,0
2014-02-21,57.802,58.163,57.026,57.609,199025,0
2014-02-24,57.431,59.16,57.431,58.81,110737,0
2014-02-25,58.236,58.845,57.757,58.236,125045,0
2014-02-26,58.217,58.873,57.965,58.359,158223,0
2014-02-27,58.543,59.509,58.377,58.91,317122,0
2014-02-28,59.179,60.953,59.143,60.53,335658,0
2014-03-03,60.297,60.573,59.696,60.27,193725,0
2014-03-04,60.99,62.348,60.554,61.998,283263,0
2014-03-05,62.016,62.109,61.692,61.823,116622,0
2014-03-06,61.858,62.163,61.657,61.98,180286,0
2014-03-07,62.32,63.249,61.866,62.883,164754,0
2014-03-10,62.551,63.579,62.551,63.274,174858,0
2014-03-11,63.587,64.558,63.374,64.068,260301,0
2014-03-12,63.364,64.249,62.838,63.43,192182,0
2014-03-13,63.447,63.763,63.208,63.465,165905,0
2014-03-14,63.051,64.227,63.051,63.921,143740,0
2014-03-17,64.14,64.64,63.856,64.373,153102,0
2014-03-18,64.41,64.549,64.131,64.464,167004,0
2014-03-19,64.53,65.602,64.06,64.973,182898,0
2014-03-20,64.955,66.654,64.714,66.165,205046,0
2014-03-21,66.69,66.912,65.963,66.081,484273,0
2014-03-24,65.999,66.203,65.158,65.612,308071,0
2014-03-25,65.749,65.99,65.177,65.583,211590,0
2014-03-26,65.612,66.043,65.148,65.24,341200,0
2014-03-27,65.361,65.361,64.222,64.618,376345,0
2014-03-28,64.627,65.391,63.977,64.266,160697,0
2014-03-31,64.647,65.391,64.647,65.14,195931,0
2014-04-01,65.131,66.42,64.398,66.271,252734,0
2014-04-02,66.57,66.801,65.819,66.039,92935,0
2014-04-03,65.516,66.161,65.516,65.8,179771,0
2014-04-04,65.828,66.013,64.071,64.143,265492,0
2014-04-07,64.182,64.258,63.133,63.551,161401,0
2014-04-08,63.495,64.599,63.323,63.691,173572,0
2014-04-09,63.886,63.886,63.187,63.81,129153,0
2014-04-10,63.653,63.791,61.62,61.797,168151,0
2014-04-11,61.137,62.141,60.905,61.202,109737,0
2014-04-14,61.738,62.175,60.754,61.407,112665,0
2014-04-15,60.71,62.103,60.496,61.675,180929,0
2014-04-16,62.122,62.251,61.592,61.898,156242,0
2014-04-17,61.748,62.658,61.554,62.529,89150,0
2014-04-21,62.492,63.384,61.916,62.668,138523,0
2014-04-22,62.715,63.274,61.963,62.752,138744,0
2014-04-23,62.854,62.967,61.797,62.475,152746,0
2014-04-24,61.239,62.141,59.475,60.593,358462,0
2014-04-25,60.635,61.098,59.475,59.633,289183,0
2014-04-28,59.67,60.616,58.5,58.843,183246,0
2014-04-29,58.936,62.036,58.266,58.415,157487,0
2014-04-30,58.826,58.826,57.655,58.406,175251,0
2014-05-01,58.314,58.889,57.246,58.556,259552,0
2014-05-02,58.565,59.633,58.239,58.565,176473,0
2014-05-05,58.007,58.637,57.367,57.867,243045,0
2014-05-06,58.314,58.5,57.367,57.858,181147,0
2014-05-07,58.017,58.266,56.95,57.655,204364,0
2014-05-08,57.616,58.156,56.567,56.754,163126,0
2014-05-09,56.458,57.626,56.173,57.58,160088,0
2014-05-12,57.739,59.252,57.571,58.936,146952,0
2014-05-13,58.955,59.399,57.812,57.942,155918,0
2014-05-14,57.896,58.222,55.948,56.124,129245,0
2014-05-15,55.948,56.95,54.971,56.801,213068,0
2014-05-16,56.616,57.339,56.282,57.21,223376,0
2014-05-19,56.95,58.481,56.504,58.314,186020,0
2014-05-20,58.491,58.491,56.706,57.329,357425,0
2014-05-21,57.749,58.204,56.976,57.535,218573,0
2014-05-22,57.663,57.85,57.181,57.525,102447,0
2014-05-23,57.729,58.229,57.405,57.877,141606,0
2014-05-27,58.166,58.528,57.544,58.363,167059,0
2014-05-28,57.758,58.239,57.246,57.553,168790,0
2014-05-29,57.525,58.032,57.254,57.645,174073,0
2014-05-30,57.812,58.333,57.525,57.998,402153,0
2014-06-02,57.803,59.391,57.367,59.057,201594,0
2014-06-03,58.422,59.67,58.275,58.955,160913,0
2014-06-04,58.657,59.798,58.657,59.103,147364,0
2014-06-05,59.074,60.802,58.676,60.683,141603,0
2014-06-06,61.073,61.88,60.492,61.36,110284,0
2014-06-09,61.128,61.973,61.128,61.778,178774,0
2014-06-10,61.48,61.973,61.416,61.738,105538,0
2014-06-11,60.951,61.825,60.951,61.397,92525,0
2014-06-12,61.221,61.694,60.515,61.601,196609,0
2014-06-13,61.081,62.185,61.034,61.284,134740,0
2014-06-16,62.511,62.782,61.666,62.623,277928,0
2014-06-17,62.408,64.007,62.408,63.299,222951,0
2014-06-18,63.227,64.415,62.872,64.182,245223,0
2014-06-19,64.135,64.666,63.403,64.608,195196,0
2014-06-20,64.212,65.045,63.886,64.303,1537498,0
2014-06-23,64.47,64.838,63.967,64.098,194557,0
2014-06-24,63.718,64.703,63.179,63.56,248228,0
2014-06-25,63.068,64.776,62.353,64.59,183982,0
2014-06-26,64.442,64.695,63.489,64.564,126661,0
2014-06-27,64.023,65.124,64.023,64.824,296706,0
2014-06-30,64.338,65.085,63.964,64.564,137604,0
2014-07-01,64.804,65.859,64.704,65.011,218228,0
2014-07-02,64.627,64.917,63.91,64.2,127100,0
2014-07-03,64.516,65.553,64.516,65.44,112314,0
2014-07-07,65.03,65.242,64.387,64.469,111988,0
2014-07-08,64.239,64.479,63.117,63.2,184729,0
2014-07-09,63.358,63.826,63.126,63.388,88163,0
2014-07-10,62.307,62.96,61.792,62.482,144989,0
2014-07-11,62.407,62.733,61.82,62.482,107494,0
2014-07-14,62.995,63.042,62.146,62.239,111469,0
2014-07-15,61.931,63.321,61.931,62.855,190126,0
2014-07-16,63.088,63.088,61.737,61.839,166323,0
2014-07-17,61.663,62.23,60.055,60.336,147300,0
2014-07-18,60.401,61.53,59.566,61.203,166839,0
2014-07-21,60.821,61.172,60.073,60.942,145267,0
2014-07-22,61.353,61.548,60.625,60.98,168759,0
2014-07-23,60.653,61.503,60.453,61.381,245989,0
2014-07-24,61.09,63.585,61.09,62.129,270028,0
2014-07-25,61.839,62.738,61.055,61.839,196164,0
2014-07-28,62.091,62.2,60.578,61.176,120519,0
2014-07-29,61.782,62.21,60.905,61.782,165211,0
2014-07-30,62.082,62.836,61.484,61.969,79827,0
2014-07-31,61.138,62.407,60.72,61.222,141853,0
2014-08-01,61.297,61.912,59.935,60.205,194776,0
2014-08-04,60.578,60.644,59.402,60.55,109997,0
2014-08-05,60.167,60.989,60.105,60.355,85261,0
2014-08-06,60.121,60.924,60.026,60.694,116870,0
2014-08-07,60.729,61.035,60.157,60.514,238010,0
2014-08-08,60.514,61.343,60.289,60.644,156537,0
2014-08-11,60.98,61.539,60.01,60.662,219731,0
2014-08-12,60.355,61.035,59.42,60.13,151678,0
2014-08-13,60.187,61.025,60.085,60.429,158184,0
2014-08-14,60.542,60.914,60.14,60.401,151604,0
2014-08-15,60.764,60.858,59.159,59.84,129234,0
2014-08-18,60.42,61.176,59.963,60.998,155163,0
2014-08-19,61.008,61.297,60.67,60.821,136821,0
2014-08-20,60.559,60.858,59.995,60.187,103669,0
2014-08-21,60.095,60.868,59.57,60.55,128000,0
2014-08-22,60.568,60.887,60.055,60.243,146109,0
2014-08-25,60.514,60.653,60.045,60.533,128864,0
2014-08-26,60.635,60.868,60.095,60.802,168569,0
2014-08-27,60.615,60.961,59.898,60.307,210349,0
2014-08-28,60.065,60.924,59.813,60.326,203904,0
2014-08-29,60.401,60.952,60.196,60.887,104883,0
2014-09-02,61.12,61.959,60.902,61.792,200203,0
2014-09-03,62.173,62.417,61.689,61.849,165513,0
2014-09-04,62.033,62.705,61.708,61.866,89947,0
2014-09-05,61.624,62.464,61.465,62.379,135118,0
2014-09-08,62.278,62.987,62.164,62.94,81538,0
2014-09-09,62.836,63.286,62.36,62.995,265772,0
2014-09-10,63.145,64.367,63.145,63.874,188789,0
2014-09-11,63.452,64.042,63.163,63.826,148474,0
2014-09-12,63.92,64.31,63.321,64.123,242020,0
2014-09-15,63.835,63.835,63.023,63.452,173607,0
2014-09-16,63.628,63.714,62.658,62.743,202555,0
2014-09-17,62.705,63.145,62.297,62.537,187744,0
2014-09-18,62.641,63.929,62.641,63.668,218232,0
2014-09-19,63.368,63.91,62.21,62.342,440725,0
2014-09-22,62.748,62.748,61.316,61.558,165471,0
2014-09-23,61.259,61.663,60.457,60.485,141672,0
2014-09-24,60.196,60.783,59.917,60.514,180478,0
2014-09-25,60.533,60.533,59.291,59.588,136433,0
2014-09-26,60.011,60.247,59.186,59.871,134566,0
2014-09-29,59.177,59.795,59.177,59.393,101966,0
2014-09-30,59.514,60.02,58.54,58.641,179701,0
2014-10-01,58.718,59.355,57.855,58.05,222610,0
2014-10-02,57.9,59.157,57.742,58.735,138965,0
2014-10-03,59.383,59.984,58.841,59.429,102699,0
2014-10-06,59.665,59.665,58.567,59.055,105259,0
2014-10-07,58.651,58.876,58.218,58.343,142421,0
2014-10-08,58.218,59.57,58.06,59.42,102140,0
2014-10-09,59.355,59.561,58.184,58.256,152540,0
2014-10-10,57.948,58.913,57.872,58.088,210469,0
2014-10-13,57.994,59.401,57.797,58.745,148200,0
2014-10-14,59.149,60.311,58.731,59.74,172491,0
2014-10-15,58.832,58.832,56.803,57.994,265904,0
2014-10-16,57.149,58.941,56.863,58.585,191666,0
2014-10-17,59.401,59.561,58.184,58.576,194900,0
2014-10-20,58.203,59.514,58.154,58.933,116063,0
2014-10-21,59.383,60.34,58.913,60.18,172827,0
2014-10-22,60.35,60.94,59.186,59.655,104443,0
2014-10-23,60.509,61.24,59.101,60.088,232982,0
2014-10-24,59.937,60.612,59.684,60.16,88532,0
2014-10-27,59.992,60.434,59.712,60.321,67188,0
2014-10-28,60.799,62.62,60.799,62.553,194173,0
2014-10-29,62.854,63.859,62.366,63.472,141008,0
2014-10-30,63.153,63.699,62.525,63.231,159242,0
2014-10-31,64.374,64.731,63.613,64.598,221546,0
2014-11-03,64.731,64.908,64.066,64.335,159781,0
2014-11-04,63.95,64.734,63.586,64.262,131014,0
2014-11-05,64.748,65.091,64.147,64.598,99093,0
2014-11-06,64.288,65.163,64.109,64.45,120427,0
2014-11-07,64.45,64.607,64.028,64.486,122248,0
2014-11-10,64.44,65.182,64.44,64.834,97157,0
2014-11-11,64.713,65.182,64.713,65.086,101865,0
2014-11-12,64.889,65.668,64.872,65.65,107920,0
2014-11-13,65.668,65.668,64.656,64.713,81431,0
2014-11-14,64.562,64.889,63.869,64.206,114156,0
2014-11-17,63.999,64.009,63.437,63.613,134136,0
2014-11-18,63.746,63.932,63.107,63.172,92814,0
2014-11-19,63.172,63.172,61.879,62.329,106030,0
2014-11-20,61.879,63.126,61.813,62.994,74485,0
2014-11-21,63.717,64.083,61.727,61.897,106152,0
2014-11-24,62.413,63.153,61.887,63.08,104485,0
2014-11-25,63.145,63.462,62.7,63.322,87152,0
2014-11-26,63.549,63.95,62.721,63.399,90656,0
2014-11-28,63.061,63.549,61.063,61.278,93151,0
2014-12-01,60.978,61.023,59.111,59.383,247427,0
2014-12-02,59.919,60.79,59.42,59.992,175665,0
2014-12-03,59.992,60.592,59.674,60.189,128636,0
2014-12-04,60.386,60.49,59.646,60.266,140715,0
2014-12-05,60.292,61.897,60.292,61.175,151102,0
2014-12-08,61.023,61.809,60.453,60.547,224353,0
2014-12-09,59.824,60.453,59.205,59.909,1195109,0
2014-12-10,59.861,60.386,58.822,59.018,307517,0
2014-12-11,59.157,60.218,59.157,59.289,168353,0
2014-12-12,59.247,59.247,58.164,58.275,253028,0
2014-12-15,58.708,58.822,57.347,57.395,249541,0
2014-12-16,58.079,58.079,56.784,57.498,442111,0
2014-12-17,57.882,59.234,57.855,59.224,299227,0
2014-12-18,60.108,60.716,59.74,60.49,164681,0
2014-12-19,60.621,61.513,60.444,61.184,438740,0
2014-12-22,61.156,61.915,60.716,61.23,147664,0
2014-12-23,61.428,62.182,61.184,61.278,161511,0
2014-12-24,61.268,61.372,60.325,60.865,49092,0
2014-12-26,61.156,61.531,60.894,61.099,69064,0
2014-12-29,61.129,62.43,61.129,61.789,145869,0
2014-12-30,61.628,62.193,61.392,61.799,99031,0
2014-12-31,61.599,62.183,61.099,61.156,85398,0
2015-01-02,61.457,61.722,59.515,60.372,147769,0
2015-01-05,59.95,60.232,58.807,59.262,170516,0
2015-01-06,59.695,59.95,57.186,57.394,246323,0
2015-01-07,57.95,57.988,57.015,57.45,186893,0
2015-01-08,57.988,58.686,57.43,58.629,145677,0
2015-01-09,58.188,58.443,54.743,55.262,641418,0
2015-01-12,54.932,55.15,53.423,53.554,219695,0
2015-01-13,53.491,54.932,52.763,53.491,534767,0
2015-01-14,53.253,53.819,51.717,52.81,455684,0
2015-01-15,53.321,53.321,51.499,51.679,348048,0
2015-01-16,51.452,53.196,51.434,53.121,459714,0
2015-01-20,53.243,53.508,52.122,52.405,361620,0
2015-01-21,52.356,53.642,52.347,52.527,368541,0
2015-01-22,53.046,54.884,52.734,54.611,373752,0
2015-01-23,54.621,54.892,53.753,53.97,252232,0
2015-01-26,53.312,54.589,52.81,54.349,312992,0
2015-01-27,53.622,54.19,53.282,53.366,259586,0
2015-01-28,53.432,53.432,51.489,52.208,433449,0
2015-01-29,52.81,52.999,51.245,52.356,527389,0
2015-01-30,52.338,52.444,51.434,51.499,301525,0
2015-02-02,52.734,54.677,51.99,54.594,486040,0
2015-02-03,55.046,56.452,54.847,55.753,301517,0
2015-02-04,55.271,56.139,54.942,55.47,224817,0
2015-02-05,55.423,57.365,55.423,57.223,221052,0
2015-02-06,57.526,60.156,57.251,59.638,583237,0
2015-02-09,59.27,60.346,56.167,58.723,394008,0
2015-02-10,59.128,59.128,58.376,58.987,346034,0
2015-02-11,58.939,58.939,57.753,58.129,184871,0
2015-02-12,58.411,59.128,58.411,59.063,139783,0
2015-02-13,58.978,59.835,58.637,59.487,189605,0
2015-02-17,59.365,60.421,58.845,60.364,170148,0
2015-02-18,60.092,60.288,58.328,58.573,191691,0
2015-02-19,58.657,59.148,57.676,58.864,186792,0
2015-02-20,58.819,59.071,57.346,59.006,171222,0
2015-02-23,58.751,58.76,57.969,58.677,139203,0
2015-02-24,58.911,59.959,58.26,59.224,144267,0
2015-02-25,59.119,59.477,58.677,58.939,137037,0
2015-02-26,58.939,60.242,58.829,60.204,301088,0
2015-02-27,60.204,60.544,59.46,59.525,258512,0
2015-03-02,59.609,59.826,58.686,59.46,234136,0
2015-03-03,59.176,59.695,58.76,59.308,158742,0
2015-03-04,58.921,59.762,58.742,59.545,358944,0
2015-03-05,59.262,60.223,58.419,59.931,221304,0
2015-03-06,59.968,61.288,59.515,60.336,300411,0
2015-03-09,60.279,61.298,59.713,60.949,416841,0
2015-03-10,60.288,60.288,59.252,59.316,214200,0
2015-03-11,59.204,59.77,59.08,59.648,278990,0
2015-03-12,60.261,61.156,59.629,60.977,364140,0
2015-03-13,60.526,61.014,59.411,60.496,298926,0
2015-03-16,60.637,61.033,60.092,60.213,254812,0
2015-03-17,60.033,60.364,59.477,60.232,251527,0
2015-03-18,60.223,60.676,58.987,59.496,196281,0
2015-03-19,59.496,59.648,58.26,59.1,122264,0
2015-03-20,59.298,60.392,58.911,60.223,262132,0
2015-03-23,59.902,60.449,59.185,59.968,216640,0
2015-03-24,60.119,60.119,59.224,59.686,167118,0
2015-03-25,59.704,59.704,58.251,58.338,151531,0
2015-03-26,58.448,59.006,57.612,58.987,137223,0
2015-03-27,58.731,59.12,58.114,58.779,130398,0
2015-03-30,59.036,60.315,59.036,59.946,132567,0
2015-03-31,59.736,60.029,59.225,59.766,163577,0
2015-04-01,59.708,60.002,58.808,59.946,280743,0
2015-04-02,60.048,60.543,59.746,60.108,127506,0
2015-04-06,59.472,60.191,58.416,59.822,171061,0
2015-04-07,59.736,60.476,59.215,60.272,118622,0
2015-04-08,59.565,60.666,59.565,60.515,161991,0
2015-04-09,60.4,60.617,59.499,60.38,117702,0
2015-04-10,60.627,60.666,59.84,60.325,104305,0
2015-04-13,60.144,61.368,60.135,61.169,169480,0
2015-04-14,60.96,61.301,60.029,60.695,125924,0
2015-04-15,60.96,62.334,60.438,62.289,207237,0
2015-04-16,62.059,62.279,61.169,61.955,125398,0
2015-04-17,61.406,61.406,60.153,60.296,192786,0
2015-04-20,60.38,61.51,59.994,60.875,165033,0
2015-04-21,61.045,61.159,60.078,60.732,215217,0
2015-04-22,60.608,60.96,59.869,60.525,141469,0
2015-04-23,59.48,61.263,57.973,60.182,250160,0
2015-04-24,59.84,59.984,57.964,59.603,267611,0
2015-04-27,59.708,60.068,59.157,59.48,247523,0
2015-04-28,59.623,60.058,59.195,59.708,443893,0
2015-04-29,58.828,60.637,58.828,59.888,273044,0
2015-04-30,59.698,60.029,58.818,59.081,237294,0
2015-05-01,59.205,59.453,58.153,58.571,189727,0
2015-05-04,58.364,60.296,58.364,60.126,350982,0
2015-05-05,60.162,60.827,59.593,60.315,384203,0
2015-05-06,60.39,60.817,59.946,60.749,270591,0
2015-05-07,60.39,61.055,60.039,60.4,179486,0
2015-05-08,60.486,60.94,59.984,60.742,214303,0
2015-05-11,60.827,61.32,60.39,60.94,198166,0
2015-05-12,60.598,61.339,60.068,61.206,259150,0
2015-05-13,61.169,61.461,60.598,61.187,119491,0
2015-05-14,61.461,61.624,61.035,61.33,130881,0
2015-05-15,61.358,61.52,59.927,59.974,265139,0
2015-05-18,60.088,61.348,59.793,61.206,192752,0
2015-05-19,61.178,62.2,61.045,61.624,350506,0
2015-05-20,61.604,61.604,60.932,61.358,146383,0
2015-05-21,61.091,61.823,60.827,61.406,170956,0
2015-05-22,61.33,61.68,60.95,60.988,141637,0
2015-05-26,60.837,61.091,59.917,60.344,249266,0
2015-05-27,60.543,61.775,60.268,61.699,274731,0
2015-05-28,61.633,61.745,61.025,61.699,144098,0
2015-05-29,61.461,61.604,60.676,60.94,199959,0
2015-06-01,61.281,61.481,60.126,60.57,223889,0
2015-06-02,60.258,61.425,60.103,60.912,223783,0
2015-06-03,60.997,62.172,60.912,62.172,341912,0
2015-06-04,61.633,62.021,61.007,61.908,293609,0
2015-06-05,62.249,64.43,61.898,64.306,487136,0
2015-06-08,63.899,65.103,63.899,64.789,378402,0
2015-06-09,64.716,65.861,64.478,65.342,311515,0
2015-06-10,65.587,66.613,65.355,65.88,430094,0
2015-06-11,65.899,66.175,65.415,65.757,284681,0
2015-06-12,65.472,65.957,64.629,65.597,224214,0
2015-06-15,65.379,66.534,64.535,66.306,459927,0
2015-06-16,66.261,66.941,65.861,66.904,370809,0
2015-06-17,67.161,67.522,65.511,65.767,259649,0
2015-06-18,65.832,66.413,65.171,66.059,225902,0
2015-06-19,66.004,66.374,65.342,65.379,592494,0
2015-06-22,65.71,65.947,65.253,65.568,504748,0
2015-06-23,65.71,66.849,65.71,66.82,308135,0
2015-06-24,65.69,66.849,65.69,66.079,331050,0
2015-06-25,66.554,66.724,65.851,66.515,291077,0
2015-06-26,66.715,67.164,66.422,66.515,1031575,0
2015-06-29,64.743,66.136,64.599,64.707,297434,0
2015-06-30,65.649,66.383,64.074,65.011,481475,0
2015-07-01,65.964,66.687,65.086,65.896,269517,0
2015-07-02,66.097,66.613,64.087,64.8,208437,0
2015-07-06,63.952,64.639,63.401,64.439,285156,0
2015-07-07,64.276,64.276,62.125,63.268,303837,0
2015-07-08,62.782,63.991,62.218,62.924,227432,0
2015-07-09,63.877,64.362,63.248,64.161,192272,0
2015-07-10,64.8,64.973,64.114,64.84,228586,0
2015-07-13,65.192,65.545,65.076,65.145,132660,0
2015-07-14,64.716,65.487,64.563,65.165,164901,0
2015-07-15,65.326,65.837,65.047,65.21,161868,0
2015-07-16,65.038,66.077,64.84,65.346,213683,0
2015-07-17,65.487,65.487,63.447,64.221,219560,0
2015-07-20,64.554,64.83,63.887,64.698,251466,0
2015-07-21,64.629,65.545,64.296,64.669,191957,0
2015-07-22,64.286,65.887,64.267,65.439,232993,0
2015-07-23,66.097,66.658,63.858,64.306,324302,0
2015-07-24,63.754,64.83,62.934,62.934,221660,0
2015-07-27,62.145,62.914,61.781,62.17,222183,0
2015-07-28,62.838,62.838,61.209,61.722,283686,0
2015-07-29,62,62.467,61.057,61.923,204236,0
2015-07-30,61.704,62.257,61.057,61.741,190488,0
2015-07-31,61.819,61.838,61.017,61.504,193953,0
2015-08-03,61.58,61.962,60.75,61.495,194723,0
2015-08-04,61.475,62.371,61.372,61.438,147457,0
2015-08-05,61.741,62.505,61.638,62.046,187026,0
2015-08-06,62.179,62.591,61.704,62.152,116801,0
2015-08-07,62,62.648,61.333,61.809,237717,0
2015-08-10,61.866,62.914,61.866,62.801,167294,0
2015-08-11,62.287,62.743,61.185,61.599,150070,0
2015-08-12,61.237,61.59,59.331,59.894,279488,0
2015-08-13,60.132,60.923,59.389,59.731,202872,0
2015-08-14,59.731,60.942,59.608,60.866,96453,0
2015-08-17,60.514,61.342,59.694,60.676,204236,0
2015-08-18,60.724,61.256,59.961,60.352,138221,0
2015-08-19,60.247,60.352,59.598,59.798,230685,0
2015-08-20,59.341,59.647,58.371,58.371,204446,0
2015-08-21,57.598,58.504,57.264,57.502,290612,0
2015-08-24,55.042,55.959,54.256,54.492,403394,0
2015-08-25,56.702,56.951,53.958,54.045,266055,0
2015-08-26,55.186,56.237,54.187,56.121,237298,0
2015-08-27,56.806,57.807,56.253,57.094,225436,0
2015-08-28,56.682,57.864,56.682,57.512,162151,0
2015-08-31,57.035,58.15,56.806,58.027,195526,0
2015-09-01,56.75,58.131,55.445,55.808,218509,0
2015-09-02,56.539,56.824,55.464,56.815,148822,0
2015-09-03,57.148,57.731,56.598,57.025,111353,0
2015-09-04,56.263,57.085,56.188,56.806,114399,0
2015-09-08,57.751,58.588,57.541,58.312,143575,0
2015-09-09,58.979,59.074,57.722,57.787,211898,0
2015-09-10,57.636,58.731,57.408,58.045,114823,0
2015-09-11,57.588,58.121,57.236,57.856,109674,0
2015-09-14,57.712,58.312,57.408,57.817,166349,0
2015-09-15,57.979,58.57,57.77,58.216,181778,0
2015-09-16,58.407,58.799,57.846,58.665,164776,0
2015-09-17,58.684,59.403,57.025,57.207,210372,0
2015-09-18,56.178,56.436,55.331,55.702,478686,0
2015-09-21,56.178,57.005,56.178,56.358,143575,0
2015-09-22,55.719,56.073,55.226,55.969,145254,0
2015-09-23,55.997,56.197,55.178,55.474,253529,0
2015-09-24,54.94,55.524,54.815,55.253,401410,0
2015-09-25,55.606,56.121,54.978,55.1,351170,0
2015-09-28,54.89,55.629,54.468,55.322,157799,0
2015-09-29,55.388,55.733,54.89,55.14,178309,0
2015-09-30,55.59,55.869,55.197,55.792,227346,0
2015-10-01,56.558,57.958,55.398,56.136,251552,0
2015-10-02,55.254,55.763,53.672,55.723,266056,0
2015-10-05,56.175,57.067,55.427,56.988,246021,0
2015-10-06,56.75,57.057,56.298,56.816,198966,0
2015-10-07,57.287,58.139,56.779,57.737,181021,0
2015-10-08,57.651,58.244,57.257,58.206,163181,0
2015-10-09,58.39,58.465,57.21,57.306,102665,0
2015-10-12,57.334,58.058,57.096,57.833,129833,0
2015-10-13,57.537,58.189,57.047,57.087,130627,0
2015-10-14,57.096,57.096,55.342,55.686,202722,0
2015-10-15,56.069,56.942,55.303,56.835,224008,0
2015-10-16,56.845,56.845,56.069,56.625,124890,0
2015-10-19,56.356,57.297,56.26,56.914,308959,0
2015-10-20,56.933,57.411,55.763,57.114,169753,0
2015-10-21,57.181,57.784,55.829,55.877,130523,0
2015-10-22,56.013,57.411,55.829,56.692,220565,0
2015-10-23,57.007,57.688,56.702,57.411,200637,0
2015-10-26,57.2,57.853,56.385,57.248,146591,0
2015-10-27,57.007,57.429,56.097,56.405,154521,0
2015-10-28,56.318,59.108,56.318,59.078,266577,0
2015-10-29,58.964,60.106,58.686,59.473,251760,0
2015-10-30,59.405,59.567,57.429,58.111,347331,0
2015-11-02,58.571,59.06,58.015,58.926,357385,0
2015-11-03,58.695,59.807,58.552,59.509,146696,0
2015-11-04,59.664,59.74,59.074,59.606,106395,0
2015-11-05,59.606,61.034,58.686,60.564,181855,0
2015-11-06,61.034,62.52,61.034,62.128,264594,0
2015-11-09,62.356,62.663,61.311,61.802,255782,0
2015-11-10,61.542,62.568,61.083,62.138,215243,0
2015-11-11,62.511,62.548,60.631,60.813,201158,0
2015-11-12,60.421,60.421,58.916,59.041,162137,0
2015-11-13,58.677,59.884,58.263,58.847,181126,0
2015-11-16,58.637,59.692,58.263,59.654,171733,0
2015-11-17,59.989,60.478,59.041,59.654,113724,0
2015-11-18,60.026,60.497,59.193,60.468,165267,0
2015-11-19,60.305,60.344,59.596,59.971,101621,0
2015-11-20,60.258,60.909,59.989,60.286,116230,0
2015-11-23,60.181,61.282,59.75,60.612,171943,0
2015-11-24,60.276,60.986,59.989,60.774,146800,0
2015-11-25,60.794,61.09,60.458,60.938,84408,0
2015-11-27,60.958,61.083,60.305,60.948,65730,0
2015-11-30,61.11,61.245,58.149,60.737,169127,0
2015-12-01,61.159,61.648,60.2,60.852,133194,0
2015-12-02,61.005,61.341,59.253,59.327,260604,0
2015-12-03,59.807,60.114,58.198,58.244,282326,0
2015-12-04,58.505,59.932,57.881,58.609,367574,0
2015-12-07,58.619,58.619,56.462,56.74,306955,0
2015-12-08,56.243,56.514,54.683,54.89,316129,0
2015-12-09,54.679,55.696,53.442,53.932,361001,0
2015-12-10,53.662,54.21,53.395,53.587,416922,0
2015-12-11,52.63,53.395,52.015,53.05,440502,0
2015-12-14,52.983,53.452,51.757,52.493,481690,0
2015-12-15,53.185,53.97,52.331,53.212,385832,0
2015-12-16,54.028,54.028,52.12,53.482,428400,0
2015-12-17,53.636,53.702,51.612,52.035,444155,0
2015-12-18,51.708,52.58,50.1,51.631,2278158,0
2015-12-21,52.015,52.677,51.708,52.408,271061,0
2015-12-22,52.408,53.117,51.698,53.06,263948,0
2015-12-23,53.3,54.008,52.983,53.856,141061,0
2015-12-24,53.932,54.659,53.932,54.22,144228,0
2015-12-28,53.97,54.713,53.089,53.741,184801,0
2015-12-29,54.106,56.546,53.947,54.434,160549,0
2015-12-30,54.29,55.249,53.268,53.539,160349,0
2015-12-31,53.307,53.905,52.883,53.105,177558,0
2016-01-04,51.986,52.651,51.397,51.822,160057,0
2016-01-05,52.071,52.393,51.117,51.493,192401,0
2016-01-06,50.596,51.637,50.23,51.147,265274,0
2016-01-07,49.988,50.501,48.947,49.188,352763,0
2016-01-08,49.758,50.19,48.302,48.428,270841,0
2016-01-11,48.842,49.513,48.215,48.542,255719,0
2016-01-12,49.025,49.083,47.424,48.331,219302,0
2016-01-13,48.697,48.928,45.351,45.544,457917,0
2016-01-14,46.064,46.667,44.888,45.544,391945,0
2016-01-15,44.155,44.761,42.997,44.647,285114,0
2016-01-19,45.332,46.277,44.205,44.512,291300,0
2016-01-20,43.721,44.397,42.256,43.885,230523,0
2016-01-21,44.059,44.328,42.728,42.872,235648,0
2016-01-22,43.605,44.145,42.665,43.983,184061,0
2016-01-25,43.702,44.463,40.692,40.905,313938,0
2016-01-26,41.34,42.902,41.205,42.892,562586,0
2016-01-27,42.787,44.338,42.092,43.181,278784,0
2016-01-28,46.094,47.916,44.657,46.228,464879,0
2016-01-29,46.074,46.518,44.95,46.141,307219,0
2016-02-01,46.556,47.395,45.805,46.894,427084,0
2016-02-02,46.343,46.859,44.974,45.101,358492,0
2016-02-03,45.438,46.325,43.711,46.209,428422,0
2016-02-04,46.113,47.376,45.217,46.17,223415,0
2016-02-05,46.016,46.739,45.332,45.4,140599,0
2016-02-08,44.878,46.315,44.02,45.428,269299,0
2016-02-09,44.761,45.39,44.01,44.945,248105,0
2016-02-10,45.265,46.441,44.532,44.541,187696,0
2016-02-11,43.432,43.885,41.541,42.758,362864,0
2016-02-12,43.605,45.205,42.361,44.801,228676,0
2016-02-16,45.477,46.672,44.456,45.998,146586,0
2016-02-17,46.594,47.242,45.442,45.688,271939,0
2016-02-18,45.88,46.007,44.994,45.658,353750,0
2016-02-19,45.408,46.277,45.245,46.025,220717,0
2016-02-22,46.479,47.242,46.479,46.836,257945,0
2016-02-23,46.777,47.083,45.583,46.007,373784,0
2016-02-24,45.351,46.315,42.912,46.248,581657,0
2016-02-25,46.268,46.768,45.265,46.035,323804,0
2016-02-26,46.392,47.695,46.094,47.105,243813,0
2016-02-29,46.931,47.486,45.89,45.978,404735,0
2016-03-01,46.238,47.818,45.867,47.616,250831,0
2016-03-02,47.462,48.321,46.496,48.282,209385,0
2016-03-03,48.186,49.68,48.176,49.661,271031,0
2016-03-04,49.95,50.559,49.454,50.393,210728,0
2016-03-07,50.2,51.077,50.028,50.809,165507,0
2016-03-08,50.384,50.569,49.296,49.805,277104,0
2016-03-09,50.018,51.378,48.745,48.947,163697,0
2016-03-10,49.362,49.795,48.139,49.7,267141,0
2016-03-11,50.162,50.596,49.855,50.21,405021,0
2016-03-14,50.134,50.134,49.035,49.497,412680,0
2016-03-15,49.276,49.59,48.119,48.794,231142,0
2016-03-16,48.967,49.411,47.916,48.359,269084,0
2016-03-17,48.331,50.713,47.771,50.393,321745,0
2016-03-18,50.799,52.36,50.452,51.31,977301,0
2016-03-21,51.157,52.36,50.327,50.809,266534,0
2016-03-22,50.634,50.683,49.865,50.587,237952,0
2016-03-23,50.403,50.857,49.545,49.7,211138,0
2016-03-24,49.332,49.332,48.124,48.987,639262,0
2016-03-28,49.276,49.585,48.532,48.967,225821,0
2016-03-29,48.704,48.704,47.297,48.52,324788,0
2016-03-30,48.783,49.171,48.409,48.773,601656,0
2016-03-31,49.18,50.442,48.073,49.773,517478,0
2016-04-01,49.325,49.743,48.589,49.084,165121,0
2016-04-04,48.977,49.529,48.238,48.394,282578,0
2016-04-05,48.043,49.006,47.336,47.88,178593,0
2016-04-06,47.792,48.317,47.21,48.162,156015,0
2016-04-07,47.744,47.86,46.472,46.937,234446,0
2016-04-08,47.375,48.443,47.084,47.346,125446,0
2016-04-11,47.617,48.851,47.385,47.686,167664,0
2016-04-12,47.958,48.996,47.646,48.879,232001,0
2016-04-13,49.298,51.385,49.298,51.062,290922,0
2016-04-14,50.928,52.326,50.735,51.578,267874,0
2016-04-15,51.422,51.909,51.238,51.346,134601,0
2016-04-18,50.908,52.113,50.908,51.869,209738,0
2016-04-19,51.977,53.384,51.879,53.335,253994,0
2016-04-20,53.209,54.977,51.602,54.868,479130,0
2016-04-21,54.986,55.326,54.589,54.655,257080,0
2016-04-22,54.559,55.879,53.771,55.472,248915,0
2016-04-25,55.209,55.403,54.117,55.248,292305,0
2016-04-26,55.501,56.112,54.705,55.491,212172,0
2016-04-27,55.161,55.996,54.025,55.345,216782,0
2016-04-28,56.305,57.762,55.947,57.093,345467,0
2016-04-29,57.627,57.947,56.666,57.267,254227,0
2016-05-02,57.627,57.967,56.578,57.772,324465,0
2016-05-03,57.345,57.374,55.675,56.14,178329,0
2016-05-04,55.539,56.705,54.346,55.152,228520,0
2016-05-05,56.257,57.054,54.957,56.083,561846,0
2016-05-06,55.491,56.423,54.733,56.423,160774,0
2016-05-09,56.21,56.937,55.986,56.49,241703,0
2016-05-10,56.81,58.326,56.325,57.859,261334,0
2016-05-11,57.675,58.491,57.108,57.607,250682,0
2016-05-12,57.995,58.37,56.325,56.676,202035,0
2016-05-13,56.568,57.326,55.272,55.52,169963,0
2016-05-16,55.723,57.034,54.986,56.773,204269,0
2016-05-17,56.733,57.898,56.02,56.414,417878,0
2016-05-18,56.404,59.239,56.068,59.169,458704,0
2016-05-19,58.832,59.763,57.786,58.122,319532,0
2016-05-20,58.529,59.219,58.092,58.704,210016,0
2016-05-23,58.471,58.976,57.927,58.346,99161,0
2016-05-24,58.802,60.286,57.924,59.869,229856,0
2016-05-25,60.043,60.733,59.054,60.491,234793,0
2016-05-26,60.695,60.695,59.48,59.558,158996,0
2016-05-27,59.733,60.189,58.471,60.18,128866,0
2016-05-31,60.5,60.675,59.743,60.189,118379,0
2016-06-01,59.646,60.53,59.087,60.276,174131,0
2016-06-02,60.053,60.423,59.48,60.423,146586,0
2016-06-03,59.966,60.033,58.025,60.014,193005,0
2016-06-06,60.103,61.335,59.102,61.024,201230,0
2016-06-07,60.87,60.985,60.276,60.558,99330,0
2016-06-08,60.578,61.393,60.578,61.237,155752,0
2016-06-09,60.8,61.679,59.976,61.646,424620,0
2016-06-10,60.907,61.694,60.296,60.907,546733,0
2016-06-13,60.451,61.131,59.713,59.947,128869,0
2016-06-14,59.937,60.355,58.441,58.812,145332,0
2016-06-15,59.189,60.402,58.863,59.151,217903,0
2016-06-16,58.743,58.782,57.345,58.326,227854,0
2016-06-17,58.501,59.665,58.403,58.841,369367,0
2016-06-20,59.966,60.675,59.443,59.509,133674,0
2016-06-21,59.665,59.966,59.005,59.908,140693,0
2016-06-22,59.81,60.461,59.463,59.558,111754,0
2016-06-23,60.355,61.869,60.17,61.792,428271,0
2016-06-24,59.219,60.18,56.85,57.004,647851,0
2016-06-27,56.578,56.578,53.54,53.995,369942,0
2016-06-28,54.944,56.584,54.699,56.31,259185,0
2016-06-29,57.415,58.108,57.073,57.863,354902,0
2016-06-30,58.254,58.353,56.858,58.343,491986,0
2016-07-01,57.932,58.254,57.023,57.532,177977,0
2016-07-05,56.848,56.848,55.481,56.009,204426,0
2016-07-06,55.872,57.136,54.968,56.515,331616,0
2016-07-07,56.673,58.167,56.243,56.907,433770,0
2016-07-08,57.932,58.449,57.356,57.922,353990,0
2016-07-11,58.518,59.232,58.264,58.822,182107,0
2016-07-12,59.671,61.39,59.084,61.038,284933,0
2016-07-13,60.843,61.615,60.482,60.667,307414,0
2016-07-14,61.702,62.22,60.989,60.989,237271,0
2016-07-15,61.517,61.754,60.618,61.341,135271,0
2016-07-18,61.028,61.692,60.784,61.331,152685,0
2016-07-19,61.381,62.239,61.048,61.586,158690,0
2016-07-20,61.596,61.741,61.175,61.497,156311,0
2016-07-21,61.673,62.23,60.598,60.803,184289,0
2016-07-22,61.009,61.908,60.667,61.751,195054,0
2016-07-25,61.457,61.908,61.156,61.4,122250,0
2016-07-26,61.282,61.879,61.116,61.869,80951,0
2016-07-27,62.005,62.855,61.263,61.908,202021,0
2016-07-28,62.514,63.217,60.882,62.015,242008,0
2016-07-29,62.299,62.299,60.462,60.999,271585,0
2016-08-01,61.146,61.487,60.247,60.433,185630,0
2016-08-02,60.443,60.921,59.467,59.817,126295,0
2016-08-03,59.476,61.087,59.476,60.951,140692,0
2016-08-04,60.823,61.477,60.658,61.087,91836,0
2016-08-05,61.781,63.178,61.605,63.118,219333,0
2016-08-08,63.48,64.028,62.601,62.767,211223,0
2016-08-09,62.62,63.343,62.415,63.285,197037,0
2016-08-10,63.333,63.333,62.532,62.728,217761,0
2016-08-11,62.807,63.393,62.689,62.943,221274,0
2016-08-12,62.532,62.532,61.839,62.445,88132,0
2016-08-15,62.514,63.519,62.514,63.217,106117,0
2016-08-16,63.118,63.578,62.377,63.207,72928,0
2016-08-17,63.881,64.468,63.343,63.841,376912,0
2016-08-18,63.881,65.267,63.519,65.257,322093,0
2016-08-19,65.2,65.472,64.778,65.327,354429,0
2016-08-22,65.297,65.502,64.482,65.297,168215,0
2016-08-23,65.668,65.717,65.307,65.552,280773,0
2016-08-24,65.532,65.873,65.052,65.433,186608,0
2016-08-25,65.181,66.147,64.056,65.941,229560,0
2016-08-26,66.137,66.908,65.452,66.732,390773,0
2016-08-29,66.702,68.305,66.342,67.456,628461,0
2016-08-30,67.701,68.257,67.206,67.376,273353,0
2016-08-31,67.426,67.866,66.312,67.172,334077,0
2016-09-01,67.261,67.436,65.922,66.762,196333,0
2016-09-02,66.822,67.31,66.245,67.271,132145,0
2016-09-06,67.396,67.396,65.619,66.186,209719,0
2016-09-07,66.127,66.898,65.697,66.898,181831,0
2016-09-08,67.006,67.396,66.879,67.231,159496,0
2016-09-09,67.046,67.611,66.465,66.664,228028,0
2016-09-12,66.156,67.182,65.628,67.172,271211,0
2016-09-13,65.971,66.206,65.013,65.863,234800,0
2016-09-14,65.737,66.487,65.257,65.347,270600,0
2016-09-15,64.993,66.752,64.993,66.478,148558,0
2016-09-16,66.255,66.478,65.562,66.108,508161,0
2016-09-19,66.469,66.927,65.562,66.255,162629,0
2016-09-20,66.577,66.587,66,66.01,165560,0
2016-09-21,66.322,66.851,65.61,66.196,192825,0
2016-09-22,66.292,66.45,65.931,66.421,414261,0
2016-09-23,66.352,66.567,65.737,65.873,124259,0
2016-09-26,65.287,65.287,63.958,64.047,154482,0
2016-09-27,63.607,64.653,63.441,64.583,376232,0
2016-09-28,64.909,65.576,64.328,65.497,300085,0
2016-09-29,65.822,65.939,64.171,64.603,323025,0
2016-09-30,64.76,66.146,64.544,65.919,294837,0
2016-10-03,65.447,65.812,64.968,65.4,276037,0
2016-10-04,65.713,66.205,65.37,65.773,272586,0
2016-10-05,66.165,68.031,65.87,68.031,427352,0
2016-10-06,68.326,68.758,67.653,68.758,404659,0
2016-10-07,69.494,69.533,68.336,69.456,312173,0
2016-10-10,69.456,70.221,69.141,69.191,190540,0
2016-10-11,69.191,69.799,68.749,69.407,380103,0
2016-10-12,69.211,69.407,68.346,68.503,213688,0
2016-10-13,68.041,68.041,65.321,65.792,387209,0
2016-10-14,66.656,67.462,66.508,67.117,183570,0
2016-10-17,66.98,67.276,66.391,66.44,117843,0
2016-10-18,68.207,68.552,66.488,67.226,126018,0
2016-10-19,67.568,68.453,67.324,68.207,179939,0
2016-10-20,67.864,68.895,67.568,68.011,108158,0
2016-10-21,67.422,68.404,67.422,68.306,101158,0
2016-10-24,68.6,69.337,68.207,69.141,205545,0
2016-10-25,69.239,69.729,68.503,68.749,569262,0
2016-10-26,68.404,69.216,68.11,68.699,288584,0
2016-10-27,63.837,65.311,61.534,64.377,1396194,0
2016-10-28,64.181,64.917,63.248,64.452,571094,0
2016-10-31,65.015,65.015,64.231,64.477,541435,0
2016-11-01,64.722,65.065,64.034,64.722,389987,0
2016-11-02,64.427,64.427,63.739,63.935,434643,0
2016-11-03,64.377,64.573,63.543,63.739,197469,0
2016-11-04,63.739,64.573,63.543,63.592,225168,0
2016-11-07,65.065,66.146,64.77,65.949,299689,0
2016-11-08,65.606,66.244,64.77,65.753,286116,0
2016-11-09,66.292,69.729,65.69,68.895,638640,0
2016-11-10,69.729,72.627,69.216,72.235,605109,0
2016-11-11,71.94,73.659,71.694,73.365,874032,0
2016-11-14,73.659,79.01,73.187,76.064,616851,0
2016-11-15,75.377,77.391,72.779,77.244,389344,0
2016-11-16,76.653,77.441,75.722,76.653,353001,0
2016-11-17,76.802,77.195,75.868,76.899,392188,0
2016-11-18,77.195,78.569,76.556,78.372,277737,0
2016-11-21,78.569,78.569,76.949,78.521,258435,0
2016-11-22,78.569,79.944,78.079,79.698,331819,0
2016-11-23,80.09,80.926,78.864,80.533,265942,0
2016-11-25,80.533,80.582,79.63,80.386,92933,0
2016-11-28,79.798,80.09,76.408,78.569,368610,0
2016-11-29,78.913,79.798,78.565,79.256,299524,0
2016-11-30,80.044,81.516,79.944,81.368,281550,0
2016-12-01,81.516,83.381,81.319,82.645,270446,0
2016-12-02,80.533,81.344,80.044,81.123,2110452,0
2016-12-05,81.909,84.167,81.123,84.07,1012696,0
2016-12-06,83.135,85.051,82.351,84.56,570153,0
2016-12-07,84.708,85.983,83.922,85.641,517134,0
2016-12-08,86.279,89.471,85.936,88.489,904867,0
2016-12-09,88.44,88.44,86.819,87.163,928503,0
2016-12-12,87.654,87.851,84.118,84.805,886869,0
2016-12-13,85.395,85.787,83.824,84.757,799686,0
2016-12-14,83.676,86.426,82.891,84.658,566025,0
2016-12-15,85.296,86.229,83.48,85.886,580946,0
2016-12-16,85.738,85.738,83.872,84.167,981198,0
2016-12-19,83.676,84.56,82.793,84.314,347081,0
2016-12-20,85.248,85.983,84.511,85.591,280651,0
2016-12-21,85.591,85.591,84.314,84.757,260083,0
2016-12-22,85.149,85.738,84.56,84.805,343185,0
2016-12-23,84.511,85.37,84.511,84.757,226678,0
2016-12-27,85.051,85.641,84.363,84.904,293504,0
2016-12-28,85.21,85.259,83.73,84.174,222081,0
2016-12-29,84.075,84.667,82.3,82.941,486675,0
2016-12-30,83.138,83.336,82.3,82.596,502864,0
2017-01-03,83.632,84.273,81.363,82.103,579793,0
2017-01-04,82.103,83.089,81.906,82.892,434963,0
2017-01-05,82.794,83.237,81.068,81.906,378857,0
2017-01-06,82.251,82.892,81.856,81.856,295365,0
2017-01-09,81.215,81.709,80.624,81.068,405306,0
2017-01-10,81.068,83.286,80.821,82.941,518468,0
2017-01-11,82.694,82.991,81.462,82.744,309892,0
2017-01-12,82.251,82.3,80.427,81.412,251888,0
2017-01-13,81.856,83.533,81.856,82.053,262952,0
2017-01-17,81.265,81.265,79.589,79.835,363581,0
2017-01-18,80.278,80.278,79.045,79.589,444843,0
2017-01-19,79.883,79.933,78.751,78.996,341565,0
2017-01-20,79.392,80.624,79.145,79.883,254435,0
2017-01-23,79.637,80.033,78.848,79.786,150500,0
2017-01-24,80.377,81.487,79.736,81.117,197119,0
2017-01-25,81.758,82.645,79.399,82.153,248548,0
2017-01-26,82.153,82.744,79.145,82.103,318839,0
2017-01-27,82.991,82.991,80.524,82.251,346768,0
2017-01-30,81.512,82.202,79.883,81.215,244865,0
2017-01-31,80.771,81.561,80.056,81.018,302422,0
2017-02-01,81.807,82.867,81.068,81.265,264976,0
2017-02-02,80.427,81.117,79.883,80.476,290438,0
2017-02-03,81.609,82.843,80.256,82.497,206522,0
2017-02-06,82.053,82.572,80.968,81.265,235082,0
2017-02-07,81.462,82.177,80.574,81.068,161970,0
2017-02-08,80.427,80.524,79.439,80.033,198511,0
2017-02-09,80.18,81.561,79.637,81.462,149034,0
2017-02-10,81.906,82.522,81.462,81.955,224297,0
2017-02-13,82.251,83.188,82.004,82.202,157526,0
2017-02-14,82.35,84.026,81.561,83.829,184189,0
2017-02-15,84.075,84.716,83.484,84.421,174775,0
2017-02-16,84.075,85.111,83.977,85.062,312169,0
2017-02-17,84.421,85.012,83.632,84.075,331121,0
2017-02-21,84.371,85.111,83.928,84.421,242963,0
2017-02-22,84.075,84.569,83.73,84.421,214039,0
2017-02-23,84.569,84.766,83.301,84.766,217397,0
2017-02-24,83.484,84.223,82.941,84.174,174330,0
2017-02-27,84.174,85.21,83.632,84.963,157742,0
2017-02-28,84.716,84.84,83.336,83.582,226795,0
2017-03-01,82.35,83.262,79.983,82.645,1594262,0
2017-03-02,82.35,82.794,81.068,81.462,3964132,0
2017-03-03,81.807,82.251,81.512,82.202,1461498,0
2017-03-06,81.856,82.078,80.968,81.609,845690,0
2017-03-07,81.659,82.251,81.093,81.215,465728,0
2017-03-08,82.004,82.251,79.835,79.883,843143,0
2017-03-09,79.786,80.574,77.912,78.257,1175173,0
2017-03-10,78.553,79.637,77.888,79.242,1676982,0
2017-03-13,79.292,80.427,79.095,80.081,541597,0
2017-03-14,79.145,80.033,78.454,79.589,568691,0
2017-03-15,79.983,80.771,78.996,79.489,541109,0
2017-03-16,79.983,80.427,79.539,80.081,513950,0
2017-03-17,80.033,80.278,78.587,79.686,1207422,0
2017-03-20,79.439,79.439,78.504,78.751,310299,0
2017-03-21,79.095,79.292,74.509,75.347,1206963,0
2017-03-22,74.608,75.643,73.621,74.953,792899,0
2017-03-23,76.432,76.432,74.658,75.593,355202,0
2017-03-24,75.593,76.087,74.658,75.15,361490,0
2017-03-27,73.77,74.805,72.586,74.706,558000,0
2017-03-28,74.459,76.95,74.262,76.334,576015,0
2017-03-29,76.294,76.64,75.502,76.344,343643,0
2017-03-30,76.294,79.341,76.294,78.572,570003,0
2017-03-31,78.374,79.91,77.657,78.374,1051953,0
2017-04-03,78.572,79.018,76.492,76.988,519096,0
2017-04-04,76.592,77.186,76.194,76.838,273971,0
2017-04-05,77.582,78.226,75.625,75.898,445914,0
2017-04-06,75.7,77.284,75.204,77.037,275340,0
2017-04-07,76.592,77.532,76.393,77.186,386045,0
2017-04-10,77.284,77.88,76.294,76.74,182186,0
2017-04-11,76.542,78.276,75.823,77.434,252366,0
2017-04-12,77.582,78.276,75.725,75.848,332015,0
2017-04-13,75.7,77.73,73.916,74.016,351133,0
2017-04-17,74.214,75.6,73.718,75.502,219247,0
2017-04-18,74.758,75.898,73.866,75.502,307626,0
2017-04-19,76.046,76.888,75.452,75.7,241836,0
2017-04-20,76.294,77.384,75.452,77.284,260173,0
2017-04-21,77.284,77.532,75.898,77.284,378127,0
2017-04-24,79.068,79.464,78.226,78.622,469475,0
2017-04-25,79.366,79.662,77.928,78.672,382230,0
2017-04-26,78.572,79.614,77.916,79.018,990612,0
2017-04-27,79.316,79.415,77.928,78.622,680610,0
2017-04-28,81,81,78.424,78.622,720822,0
2017-05-01,79.96,80.258,78.622,80.158,628351,0
2017-05-02,80.356,80.505,78.771,79.464,407446,0
2017-05-03,79.168,80.554,78.92,80.456,365033,0
2017-05-04,81.05,81.546,79.712,80.902,583485,0
2017-05-05,81.05,81.149,79.712,81.1,428046,0
2017-05-08,81.1,81.793,80.752,81.793,507096,0
2017-05-09,81.744,82.437,80.456,80.852,344814,0
2017-05-10,80.654,81.446,80.306,80.902,327359,0
2017-05-11,80.604,80.852,79.118,80.158,410252,0
2017-05-12,79.662,80.604,78.326,79.464,269166,0
2017-05-15,79.96,80.456,79.415,79.91,205419,0
2017-05-16,79.762,80.356,79.018,80.059,291570,0
2017-05-17,78.474,78.722,75.996,76.64,403059,0
2017-05-18,76.096,77.037,75.6,76.592,452426,0
2017-05-19,77.284,78.97,77.284,77.78,765630,0
2017-05-22,77.88,78.672,77.632,78.524,488035,0
2017-05-23,78.572,79.812,78.326,79.266,456700,0
2017-05-24,79.266,79.415,78.176,79.192,275116,0
2017-05-25,79.316,79.812,77.78,78.424,497679,0
2017-05-26,78.374,78.82,77.682,78.176,216373,0
2017-05-30,77.928,78.028,76.542,77.037,345412,0
2017-05-31,77.136,77.136,75.006,76.492,408957,0
2017-06-01,76.988,77.532,75.55,77.532,374394,0
2017-06-02,76.938,77.978,76.294,76.838,365173,0
2017-06-05,78.176,78.82,77.284,78.028,587427,0
2017-06-06,77.532,79.685,76.888,77.83,455819,0
2017-06-07,77.88,78.771,77.73,78.374,345402,0
2017-06-08,78.226,82.19,78.127,80.654,481743,0
2017-06-09,81.347,83.18,80.852,82.338,709689,0
2017-06-12,82.437,83.428,80.951,81.694,432190,0
2017-06-13,82.19,82.858,81.198,81.744,421975,0
2017-06-14,81.298,81.744,79.762,81.694,446726,0
2017-06-15,81.05,82.437,80.752,81.644,280815,0
2017-06-16,81.198,81.595,80.505,80.902,1057966,0
2017-06-19,81.248,82.14,80.852,81.1,264996,0
2017-06-20,80.951,80.951,79.812,79.861,253253,0
2017-06-21,80.01,80.108,78.226,78.226,284559,0
2017-06-22,78.176,78.524,77.236,77.384,260453,0
2017-06-23,77.928,78.003,76.888,77.384,583895,0
2017-06-26,77.532,78.374,76.74,77.532,251676,0
2017-06-27,77.73,78.87,77.582,78.028,416323,0
2017-06-28,78.735,79.68,78.685,79.232,390348,0
2017-06-29,80.875,81.571,80.203,81.422,469983,0
2017-06-30,81.671,81.721,80.526,81.124,314628,0
2017-07-03,81.621,82.467,81.273,82.069,251239,0
2017-07-05,82.318,82.766,80.974,82.169,304958,0
2017-07-06,82.119,82.418,81.074,81.422,290498,0
2017-07-07,81.87,81.97,80.626,81.82,222441,0
2017-07-10,81.522,82.119,81.024,81.621,290145,0
2017-07-11,81.771,81.895,80.875,81.721,304566,0
2017-07-12,81.771,82.228,80.974,81.571,284846,0
2017-07-13,81.87,82.169,81.024,81.472,190113,0
2017-07-14,80.676,81.173,80.078,80.676,261151,0
2017-07-17,80.626,80.875,80.029,80.427,344179,0
2017-07-18,79.979,80.626,79.307,80.526,281231,0
2017-07-19,80.676,81.124,79.73,80.277,280259,0
2017-07-20,80.477,81.074,79.581,80.924,321122,0
2017-07-21,82.716,82.716,79.008,79.332,449565,0
2017-07-24,79.332,80.427,79.332,79.83,288397,0
2017-07-25,81.422,81.621,80.327,81.522,368930,0
2017-07-26,81.82,81.82,79.83,80.078,314219,0
2017-07-27,80.377,80.924,79.83,80.228,541227,0
2017-07-28,80.128,80.128,79.431,79.68,293298,0
2017-07-31,80.029,80.825,79.68,80.477,222398,0
2017-08-01,80.974,80.974,79.83,80.676,198872,0
2017-08-02,80.626,80.825,79.73,80.128,219855,0
2017-08-03,79.78,80.377,79.531,79.979,243777,0
2017-08-04,80.626,80.974,79.929,80.029,318119,0
2017-08-07,80.327,80.477,79.481,80.228,236099,0
2017-08-08,79.879,81.323,79.879,80.477,251682,0
2017-08-09,79.63,80.078,78.983,79.183,315255,0
2017-08-10,78.884,79.133,77.242,77.341,316018,0
2017-08-11,77.689,77.913,76.395,76.993,250588,0
2017-08-14,77.59,79.083,77.54,78.834,249064,0
2017-08-15,80.277,80.277,78.486,78.536,281143,0
2017-08-16,79.033,79.083,77.689,77.839,294286,0
2017-08-17,77.441,78.088,75.599,75.649,327641,0
2017-08-18,75.052,76.147,74.703,75.549,345976,0
2017-08-21,75.35,79.133,75.201,75.599,251710,0
2017-08-22,76.147,76.296,75.649,75.848,180373,0
2017-08-23,75.35,76.47,75.052,76.296,252366,0
2017-08-24,76.595,76.644,75.748,76.395,168394,0
2017-08-25,76.794,77.192,76.595,76.993,167329,0
2017-08-28,77.242,77.391,75.549,75.898,473400,0
2017-08-29,74.803,75.699,74.504,75.201,351401,0
2017-08-30,75.101,76.794,74.922,76.395,690811,0
2017-08-31,76.744,76.877,76.147,76.246,278172,0
2017-09-01,76.545,76.893,76.296,76.644,283525,0
2017-09-05,75.848,75.997,73.708,73.857,416533,0
2017-09-06,74.305,74.554,73.409,73.559,262773,0
2017-09-07,73.409,73.409,70.473,70.971,537087,0
2017-09-08,70.224,71.667,69.279,71.17,450921,0
2017-09-11,71.966,74.056,71.966,73.31,395071,0
2017-09-12,73.409,75.5,73.409,75.4,425972,0
2017-09-13,74.952,75.699,74.902,75.599,365558,0
2017-09-14,75.699,75.948,74.206,74.355,342149,0
2017-09-15,74.454,74.654,73.459,74.156,1226080,0
2017-09-18,73.907,75.649,73.907,75.599,284396,0
2017-09-19,75.5,76.147,75.4,75.748,200801,0
2017-09-20,75.5,77.242,74.902,77.142,601293,0
2017-09-21,77.391,77.689,76.843,77.092,513233,0
2017-09-22,77.042,77.739,76.744,77.092,304789,0
2017-09-25,76.893,77.64,76.819,77.042,276552,0
2017-09-26,77.242,77.988,76.993,77.789,322366,0
2017-09-27,78.884,80.427,77.689,79.73,668381,0
2017-09-28,79.7,82.35,79.7,82.3,651718,0
2017-09-29,82.2,83.3,81.6,82.15,381550,0
2017-10-02,82.5,83.5,81.725,83.35,325339,0
2017-10-03,83.75,83.75,82.45,82.8,310821,0
2017-10-04,82.9,82.9,81.7,81.75,174024,0
2017-10-05,82.05,82.5,81.5,82.3,331996,0
2017-10-06,82.55,82.95,81.65,82.15,155811,0
2017-10-09,83.1,83.1,82.05,82.45,245129,0
2017-10-10,82.5,83.25,82.35,83.25,231982,0
2017-10-11,83,83.75,82.625,83,247737,0
2017-10-12,83.15,83.3,81.8,81.95,259407,0
2017-10-13,81.6365,82.7,81,81.4,190185,0
2017-10-16,81.75,83.4,81.55,81.7,197643,0
2017-10-17,82.15,82.15,79.35,79.55,936740,0
2017-10-18,80.7,80.7,79.675,80.1,500846,0
2017-10-19,79.15,80.4,79.15,80.15,448551,0
2017-10-20,74.95,75.7,71.8,75.45,3012264,0
2017-10-23,74.65,75,72.65,72.85,1701645,0
2017-10-24,73.05,74.85,73,73.55,544034,0
2017-10-25,73.4,74.25,73,73.65,790826,0
2017-10-26,73.9,75.1,73.45,75,494983,0
2017-10-27,74.7,75.4,74.35,74.95,423512,0
2017-10-30,73.475,75.15,73.475,74,465810,0
2017-10-31,74.1,74.85,73.2001,73.75,399237,0
2017-11-01,74.45,75,73.35,73.65,365390,0
2017-11-02,73.6,74.75,73.45,74.45,434617,0
2017-11-03,74.2,74.8,73.725,74.1,300776,0
2017-11-06,74,74.7,73.85,74.15,283854,0
2017-11-07,74.35,74.35,71.9,72,468860,0
2017-11-08,72.05,72.15,70.85,71.15,362241,0
2017-11-09,70.7,71.9,70.4,70.65,467964,0
2017-11-10,71.15,71.9,70.65,70.7,285997,0
