Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,35.799,36.054,35.746,36.054,208932,0
2005-02-28,36.174,36.233,35.756,35.919,105089,0
2005-03-01,36.305,36.761,36.305,36.7,64383,0
2005-03-02,36.4,36.59,36.305,36.505,24716,0
2005-03-03,36.52,36.69,36.435,36.57,44860,0
2005-03-04,36.81,37.071,36.81,36.931,34268,0
2005-03-07,36.695,36.978,36.641,36.946,57945,0
2005-03-08,36.946,36.946,36.761,36.835,127727,0
2005-03-09,37.026,37.292,36.983,37.006,39461,0
2005-03-10,36.595,36.835,36.372,36.776,98861,0
2005-03-11,37.076,37.339,37.021,37.071,46107,0
2005-03-14,36.475,36.5,36.295,36.46,29075,0
2005-03-15,36.001,36.001,35.583,35.583,42160,0
2005-03-16,35.583,35.631,35.206,35.39,26999,0
2005-03-17,35.125,35.375,34.938,35.29,42368,0
2005-03-18,35.341,35.341,35.174,35.24,45069,0
2005-03-21,35.27,35.27,35.053,35.135,18484,0
2005-03-22,34.933,35.1,34.619,34.669,40500,0
2005-03-23,34.684,34.889,34.684,34.739,15161,0
2005-03-24,34.764,35.174,34.764,34.933,55451,0
2005-03-28,34.909,35.294,34.909,35.294,42160,0
2005-03-29,34.33,34.533,33.936,33.945,49428,0
2005-03-30,34.33,34.789,34.33,34.764,31568,0
2005-03-31,34.548,34.619,34.214,34.398,52753,0
2005-04-01,34.619,34.644,34.187,34.187,22429,0
2005-04-04,33.945,34.178,33.872,34.128,36136,0
2005-04-05,34.075,34.307,34.07,34.214,16822,0
2005-04-06,33.993,34.205,33.969,33.969,19729,0
2005-04-07,34.303,34.609,34.303,34.589,21185,0
2005-04-08,34.589,34.669,34.567,34.575,12253,0
2005-04-11,34.499,34.499,34.094,34.182,17653,0
2005-04-12,33.969,34.469,33.897,34.469,21393,0
2005-04-13,34.543,34.764,34.428,34.433,25545,0
2005-04-14,34.307,34.428,34.094,34.283,24922,0
2005-04-15,33.368,33.415,32.998,33.026,58567,0
2005-04-18,32.521,32.848,32.521,32.789,21599,0
2005-04-19,32.798,32.983,32.669,32.91,33231,0
2005-04-20,32.507,32.597,32.357,32.377,27414,0
2005-04-21,32.502,32.978,32.502,32.978,33645,0
2005-04-22,33.152,33.223,32.742,32.808,32191,0
2005-04-25,33.344,34.003,33.344,34.003,106960,0
2005-04-26,33.464,33.748,33.464,33.584,83283,0
2005-04-27,33.945,34.065,33.921,34.065,19523,0
2005-04-28,34.428,35.991,34.428,35.024,119419,0
2005-04-29,35.024,35.215,34.924,35.211,23468,0
2005-05-02,35.332,35.568,35.294,35.563,34477,0
2005-05-03,35.563,35.703,35.405,35.611,23053,0
2005-05-04,35.655,35.919,35.631,35.895,36136,0
2005-05-05,35.895,36.209,35.809,35.871,33439,0
2005-05-06,35.871,36.024,35.799,35.982,24092,0
2005-05-09,35.558,35.583,35.405,35.583,19523,0
2005-05-10,35.51,35.631,35.36,35.583,30324,0
2005-05-11,35.819,35.982,35.655,35.982,16198,0
2005-05-12,35.871,35.871,35.22,35.245,20146,0
2005-05-13,35.197,35.438,34.995,35.095,27208,0
2005-05-16,35.332,35.847,35.332,35.736,33645,0
2005-05-17,35.22,35.285,35.15,35.245,71445,0
2005-05-18,35.341,36.039,35.341,35.866,48391,0
2005-05-19,35.987,36.136,35.969,36.127,20146,0
2005-05-20,35.631,35.751,35.592,35.717,23678,0
2005-05-23,36.064,36.275,36.064,36.184,39252,0
2005-05-24,36.28,36.329,36.136,36.28,39667,0
2005-05-25,35.631,35.751,35.491,35.563,29075,0
2005-05-26,35.969,36.363,35.969,36.363,28453,0
2005-05-27,36.835,37.076,36.835,36.978,26375,0
2005-05-31,36.956,37.171,36.931,37.002,41123,0
2005-06-01,36.956,37.196,36.916,37.002,39046,0
2005-06-02,37.061,37.316,37.061,37.316,55036,0
2005-06-03,37.432,37.552,37.282,37.364,43406,0
2005-06-06,37.196,37.422,37.191,37.422,21185,0
2005-06-07,37.479,37.773,37.479,37.629,12668,0
2005-06-08,37.629,37.629,37.344,37.469,26792,0
2005-06-09,36.881,37.021,36.835,36.978,34268,0
2005-06-10,37.076,37.076,36.69,36.738,18691,0
2005-06-13,36.354,36.4,36.184,36.372,20977,0
2005-06-14,36.117,36.242,36.044,36.238,23883,0
2005-06-15,36.305,36.545,36.256,36.52,11006,0
2005-06-16,36.52,36.52,36.233,36.354,53583,0
2005-06-17,36.595,37.076,36.595,37.076,48598,0
2005-06-20,36.614,36.641,36.496,36.59,14122,0
2005-06-21,37.124,37.639,37.124,37.474,32814,0
2005-06-22,37.532,37.7,37.509,37.605,19314,0
2005-06-23,37.652,37.7,37.141,37.166,47145,0
2005-06-24,36.956,36.971,36.84,36.971,24092,0
2005-06-27,36.45,36.45,36.117,36.117,37384,0
2005-06-28,36.621,37.161,36.621,37.146,56489,0
2005-06-29,37.146,37.146,36.881,36.978,55869,0
2005-06-30,37.026,37.051,36.786,36.931,36552,0
2005-07-01,36.475,36.5,36.233,36.265,34892,0
2005-07-05,35.871,36.154,35.761,36.089,50467,0
2005-07-06,35.636,35.824,35.558,35.621,50052,0
2005-07-07,35.341,35.491,35.155,35.38,34477,0
2005-07-08,35.313,35.741,35.313,35.741,20353,0
2005-07-11,35.678,35.919,35.583,35.919,29491,0
2005-07-12,36.159,36.52,36.159,36.475,35306,0
2005-07-13,36.064,36.127,35.991,36.127,15369,0
2005-07-14,36.475,36.493,36.275,36.4,23883,0
2005-07-15,36.376,36.47,36.233,36.465,17861,0
2005-07-18,36.344,36.4,36.305,36.358,10176,0
2005-07-19,36.48,36.595,36.475,36.595,21185,0
2005-07-20,36.52,36.926,36.52,36.926,15784,0
2005-07-21,37.219,37.567,37.161,37.532,28868,0
2005-07-22,36.84,36.956,36.738,36.776,20353,0
2005-07-25,36.742,36.835,36.69,36.781,59606,0
2005-07-26,35.954,35.954,35.794,35.838,31568,0
2005-07-27,35.294,35.722,35.294,35.722,25960,0
2005-07-28,35.24,35.24,35.076,35.178,29700,0
2005-07-29,34.609,34.609,33.921,34.042,68122,0
2005-08-01,34.075,34.195,34.047,34.148,19729,0
2005-08-02,34.303,34.649,34.303,34.649,32191,0
2005-08-03,34.571,34.571,34.326,34.345,39667,0
2005-08-04,34.321,34.321,33.849,33.892,25754,0
2005-08-05,33.657,33.681,33.415,33.415,64591,0
2005-08-08,33.415,33.541,33.295,33.295,35722,0
2005-08-09,33.334,33.657,33.334,33.618,22429,0
2005-08-10,34.209,34.558,34.07,34.219,28661,0
2005-08-11,34.499,34.956,34.474,34.924,40085,0
2005-08-12,34.804,34.965,34.649,34.845,23053,0
2005-08-15,34.307,34.644,34.238,34.528,28038,0
2005-08-16,34.474,34.474,34.158,34.263,72067,0
2005-08-17,33.945,34.398,33.945,34.307,87643,0
2005-08-18,34.065,34.195,34.037,34.163,56074,0
2005-08-19,34.283,34.358,34.224,34.298,17031,0
2005-08-22,34.233,34.403,34.065,34.34,58775,0
2005-08-23,34.428,34.691,34.428,34.644,23883,0
2005-08-24,34.719,34.98,34.634,34.669,11215,0
2005-08-25,34.669,34.874,34.614,34.744,20353,0
2005-08-26,34.378,34.388,34.187,34.273,24092,0
2005-08-29,33.728,33.95,33.709,33.921,15784,0
2005-08-30,33.705,33.757,33.488,33.599,39667,0
2005-08-31,33.319,33.657,33.228,33.584,44446,0
2005-09-01,33.705,34.047,33.676,34.037,40500,0
2005-09-02,34.108,34.243,34.065,34.233,32191,0
2005-09-06,34.113,34.118,33.945,34.108,81829,0
2005-09-07,33.705,33.897,33.632,33.859,14122,0
2005-09-08,33.81,33.835,33.628,33.69,20767,0
2005-09-09,34.233,34.835,34.233,34.813,94289,0
2005-09-12,34.619,34.794,34.594,34.739,28245,0
2005-09-13,34.293,34.293,34.163,34.233,17237,0
2005-09-14,33.897,34.209,33.897,34.108,17653,0
2005-09-15,34.178,34.354,34.178,34.248,17031,0
2005-09-16,34.051,34.099,33.82,34.037,40915,0
2005-09-19,33.752,33.95,33.752,33.777,67705,0
2005-09-20,33.608,33.869,33.569,33.632,59190,0
2005-09-21,33.835,34.037,33.835,33.877,18276,0
2005-09-22,33.825,33.825,33.642,33.767,24092,0
2005-09-23,33.849,33.849,33.666,33.7,71029,0
2005-09-26,33.945,34.224,33.945,34.195,22223,0
2005-09-27,33.728,33.787,33.608,33.709,76221,0
2005-09-28,33.945,33.993,33.757,33.872,28453,0
2005-09-29,33.869,34.099,33.801,34.099,123988,0
2005-09-30,33.83,33.835,33.714,33.714,63554,0
2005-10-03,33.618,33.685,33.584,33.618,45069,0
2005-10-04,35.029,35.462,35.005,35.26,108205,0
2005-10-05,34.859,34.909,34.335,34.378,42782,0
2005-10-06,34.065,34.085,33.329,33.474,56074,0
2005-10-07,32.983,33.314,32.868,33.174,102391,0
2005-10-10,33.223,33.223,32.757,32.863,49428,0
2005-10-11,33.464,33.559,33.267,33.415,49014,0
2005-10-12,32.887,32.983,32.678,32.762,66669,0
2005-10-13,31.971,32.313,31.875,32.313,100935,0
2005-10-14,31.87,32.14,31.861,32.063,129390,0
2005-10-17,31.586,31.783,31.586,31.783,52960,0
2005-10-18,31.147,31.23,31.057,31.167,120873,0
2005-10-19,30.576,31.157,30.377,31.123,119835,0
2005-10-20,30.72,30.836,30.502,30.536,110490,0
2005-10-21,30.681,30.811,30.474,30.517,71445,0
2005-10-24,30.161,30.492,30.131,30.344,72691,0
2005-10-25,30.791,31.037,30.791,30.826,35722,0
2005-10-26,31.077,31.476,31.052,31.249,38629,0
2005-10-27,31.037,31.037,30.2,30.33,41123,0
2005-10-28,30.912,31.057,30.811,31.052,38423,0
2005-10-31,31.114,31.369,31.114,31.277,43821,0
2005-11-01,31.082,31.197,30.892,31.057,61682,0
2005-11-02,30.869,31.351,30.869,31.292,77052,0
2005-11-03,31.393,31.442,31.277,31.297,65630,0
2005-11-04,30.961,31.007,30.767,30.941,30529,0
2005-11-07,31.077,31.272,30.956,31.249,88267,0
2005-11-08,31.211,31.282,31.119,31.147,17861,0
2005-11-09,31.783,32.337,31.721,32.197,210386,0
2005-11-10,32.227,32.313,32.044,32.26,48598,0
2005-11-11,31.894,32.063,31.841,32.019,54830,0
2005-11-14,31.692,31.788,31.624,31.736,43197,0
2005-11-15,31.619,32.019,31.619,31.759,49223,0
2005-11-16,31.548,31.586,31.403,31.543,33645,0
2005-11-17,31.827,32.241,31.827,32.241,53377,0
2005-11-18,32.332,32.592,32.332,32.577,38006,0
2005-11-21,32.887,32.983,32.688,32.958,60438,0
2005-11-22,32.983,33.127,32.938,33.053,50882,0
2005-11-23,33.165,33.579,33.165,33.559,52338,0
2005-11-25,33.541,33.541,33.344,33.459,24092,0
2005-11-28,33.681,33.815,33.517,33.637,73520,0
2005-11-29,33.564,33.81,33.564,33.752,56074,0
2005-11-30,33.194,33.228,32.878,32.983,49638,0
2005-12-01,33.223,33.777,33.223,33.777,61059,0
2005-12-02,33.887,33.993,33.733,33.815,55036,0
2005-12-05,33.792,34.042,33.647,33.882,67705,0
2005-12-06,33.541,33.772,33.541,33.613,34268,0
2005-12-07,33.618,33.618,33.247,33.262,55869,0
2005-12-08,33.169,33.314,33.093,33.127,53167,0
2005-12-09,33.189,33.574,33.147,33.574,42576,0
2005-12-12,33.7,33.83,33.657,33.81,42782,0
2005-12-13,34.168,34.543,34.168,34.474,47770,0
2005-12-14,33.993,34.168,33.917,33.969,38423,0
2005-12-15,33.55,33.608,33.425,33.429,27622,0
2005-12-16,33.527,33.738,33.517,33.637,28453,0
2005-12-19,34.258,34.288,34.037,34.138,46731,0
2005-12-20,34.358,34.514,34.283,34.447,46521,0
2005-12-21,34.659,34.774,34.514,34.619,36346,0
2005-12-22,34.619,35.024,34.589,34.924,31361,0
2005-12-23,34.859,35.1,34.859,34.946,35930,0
2005-12-27,34.714,34.739,34.428,34.499,21807,0
2005-12-28,35.1,35.15,35.044,35.15,29491,0
2005-12-29,35.708,35.761,35.481,35.52,80166,0
2005-12-30,35.15,35.28,34.933,35.235,29906,0
2006-01-03,35.308,36.112,35.308,36.02,46521,0
2006-01-04,36.034,36.329,35.964,36.29,40500,0
2006-01-05,36.595,36.896,36.575,36.896,110906,0
2006-01-06,39.002,39.746,38.837,39.531,555770,0
2006-01-09,39.531,39.742,39.145,39.3,197094,0
2006-01-10,39.078,39.295,38.967,39.295,134582,0
2006-01-11,39.531,39.949,39.511,39.867,146626,0
2006-01-12,39.556,39.603,39.178,39.208,77260,0
2006-01-13,39.536,39.733,39.363,39.733,130634,0
2006-01-17,39.002,39.002,38.351,38.641,277885,0
2006-01-18,38.461,38.496,38.043,38.283,125650,0
2006-01-19,38.246,38.481,38.201,38.413,84321,0
2006-01-20,38.145,38.154,37.364,37.407,111113,0
2006-01-23,37.412,37.695,37.339,37.624,102181,0
2006-01-24,37.677,38.033,37.629,37.895,126690,0
2006-01-25,37.509,37.509,37.109,37.287,88475,0
2006-01-26,38.038,38.396,38.038,38.301,98028,0
2006-01-27,39.723,40.483,39.723,40.062,168642,0
2006-01-30,39.579,39.704,39.025,39.243,65006,0
2006-01-31,41.988,42.853,41.958,42.564,178611,0
2006-02-01,41.889,42.13,41.673,42.058,75806,0
2006-02-02,41.928,42.179,41.457,41.572,116512,0
2006-02-03,41.23,41.879,40.951,41.659,221602,0
2006-02-06,41.963,42.112,41.774,42.015,1386104,0
2006-02-07,42.304,42.372,41.63,41.63,1382781,0
2006-02-08,41.408,41.727,41.119,41.625,103012,0
2006-02-09,43.152,44.1,43.147,43.57,140190,0
2006-02-10,43.142,43.142,42.564,42.825,86398,0
2006-02-13,42.274,42.419,42.144,42.299,85152,0
2006-02-14,42.464,42.964,42.329,42.915,78091,0
2006-02-15,42.515,42.78,42.372,42.444,45275,0
2006-02-16,42.449,42.877,42.449,42.872,42782,0
2006-02-17,41.529,41.529,41.312,41.413,133959,0
2006-02-21,41.793,41.996,41.432,41.515,104674,0
2006-02-22,41.239,41.788,41.239,41.693,54207,0
2006-02-23,42.324,42.414,42.13,42.203,39046,0
2006-02-24,42.372,42.584,42.251,42.424,21393,0
2006-02-27,43.094,43.238,42.858,43.142,53998,0
2006-02-28,42.974,42.974,42.529,42.704,44446,0
2006-03-01,42.228,42.589,42.063,42.549,44236,0
2006-03-02,42.073,42.098,41.754,41.992,53583,0
2006-03-03,41.057,41.505,40.999,41.278,98236,0
2006-03-06,40.687,40.802,40.204,40.412,53167,0
2006-03-07,40.209,40.422,39.872,40.012,67084,0
2006-03-08,39.892,40.107,39.796,40.102,69576,0
2006-03-09,41.048,41.048,40.257,40.427,99691,0
2006-03-10,39.746,39.997,39.681,39.997,55869,0
2006-03-13,40.302,40.398,40.167,40.317,61059,0
2006-03-14,40.687,41.312,40.653,41.216,52544,0
2006-03-15,41.269,41.356,41.057,41.312,27208,0
2006-03-16,40.566,40.733,40.463,40.503,59606,0
2006-03-17,41.577,41.625,41.389,41.481,40915,0
2006-03-20,42.274,42.367,41.889,42.203,63968,0
2006-03-21,42.083,42.144,41.649,41.649,26792,0
2006-03-22,41.244,41.552,41.216,41.534,45275,0
2006-03-23,41.144,41.312,40.893,40.941,25960,0
2006-03-24,40.884,41.278,40.663,41.207,35514,0
2006-03-27,41.552,41.639,41.375,41.577,43821,0
2006-03-28,42.13,42.179,41.457,41.597,51299,0
2006-03-29,42.179,42.9,42.053,42.9,67290,0
2006-03-30,42.785,43.166,42.66,43.166,62515,0
2006-03-31,42.593,42.675,42.384,42.434,43197,0
2006-04-03,43.527,44.033,43.455,43.816,87437,0
2006-04-04,43.238,43.55,43.189,43.541,60438,0
2006-04-05,43.166,43.724,43.166,43.649,50262,0
2006-04-06,43.67,43.774,43.407,43.774,43616,0
2006-04-07,44.971,45.063,44.293,44.418,109037,0
2006-04-10,44.539,44.621,44.394,44.562,53998,0
2006-04-11,44.274,44.37,43.724,43.917,103844,0
2006-04-12,42.733,43.123,42.66,43.021,479966,0
2006-04-13,42.839,43.147,42.82,43.118,41123,0
2006-04-17,43.286,43.541,43.104,43.339,30114,0
2006-04-18,44.205,45.212,44.135,45.212,77884,0
2006-04-19,45.655,46.104,45.346,46.011,52544,0
2006-04-20,45.506,45.881,45.462,45.695,38837,0
2006-04-21,47.076,47.192,46.711,46.729,209764,0
2006-04-24,46.464,46.566,46.219,46.445,65213,0
2006-04-25,45.55,45.823,45.169,45.444,971768,0
2006-04-26,46.126,46.305,46.108,46.131,74974,0
2006-04-27,46.036,46.272,45.742,46.247,196472,0
2006-04-28,44.851,45.41,44.851,45.203,69576,0
2006-05-01,45.55,45.771,45.188,45.376,42368,0
2006-05-02,45.51,45.935,45.51,45.935,39876,0
2006-05-03,45.645,45.718,45.56,45.695,42782,0
2006-05-04,45.44,46.151,45.44,45.982,35722,0
2006-05-05,46.224,46.637,46.126,46.464,61059,0
2006-05-08,45.935,45.977,45.751,45.838,41746,0
2006-05-09,45.02,45.15,44.948,45.082,64799,0
2006-05-10,44.056,44.311,43.889,43.926,58359,0
2006-05-11,44.635,44.635,43.7,43.769,63759,0
2006-05-12,43.912,43.912,43.18,43.209,63345,0
2006-05-15,42.949,43.045,42.498,43.03,69781,0
2006-05-16,42.478,42.8,42.419,42.574,32400,0
2006-05-17,42.733,42.733,41.086,41.168,86398,0
2006-05-18,42.218,42.589,41.858,41.884,71029,0
2006-05-19,41.938,42.344,41.582,42.01,37590,0
2006-05-22,40.733,41.034,40.219,40.687,68122,0
2006-05-23,41.024,41.853,41.024,41.119,59399,0
2006-05-24,41.843,41.843,40.743,41.269,56074,0
2006-05-25,40.927,41.384,40.817,41.269,52753,0
2006-05-26,41.673,41.968,41.472,41.918,30114,0
2006-05-30,41.168,41.168,40.398,40.402,40706,0
2006-05-31,40.042,40.446,40.037,40.204,43406,0
2006-06-01,39.771,40.678,39.771,40.658,207895,0
2006-06-02,41.408,41.639,41.293,41.615,41746,0
2006-06-05,41.004,41.004,40.047,40.047,38423,0
2006-06-06,40.012,40.012,38.567,39.002,99691,0
2006-06-07,38.837,39.16,38.567,38.597,63759,0
2006-06-08,36.835,37.239,36.4,37.224,109658,0
2006-06-09,37.051,37.407,36.665,36.738,85152,0
2006-06-12,37.036,37.219,36.344,36.385,51299,0
2006-06-13,35.005,35.462,34.538,34.764,119213,0
2006-06-14,34.764,35.13,34.669,35.067,79542,0
2006-06-15,35.861,37.141,35.861,37.081,95121,0
2006-06-16,36.475,36.475,35.881,35.996,57529,0
2006-06-19,36.108,36.334,35.871,35.949,52753,0
2006-06-20,35.991,36.275,35.843,35.895,44653,0
2006-06-21,35.982,36.626,35.876,36.525,66045,0
2006-06-22,37.081,37.166,36.605,36.835,45069,0
2006-06-23,37.196,37.316,36.956,37.171,58775,0
2006-06-26,36.665,36.665,36.247,36.595,82867,0
2006-06-27,36.445,36.445,35.611,35.775,109658,0
2006-06-28,35.375,35.824,35.25,35.824,169887,0
2006-06-29,35.919,37.677,35.919,37.629,126481,0
2006-06-30,37.513,37.667,37.267,37.437,64799,0
2006-07-03,37.437,37.769,37.437,37.75,35514,0
2006-07-05,37.484,37.484,36.796,36.796,77260,0
2006-07-06,37.244,37.725,37.244,37.725,36346,0
2006-07-07,36.881,37.099,36.51,36.6,46521,0
2006-07-10,37.249,37.349,36.971,37.086,48391,0
2006-07-11,36.921,37.191,36.631,37.091,23468,0
2006-07-12,36.233,36.358,35.866,35.954,38423,0
2006-07-13,35.631,35.631,35.125,35.145,38837,0
2006-07-14,35.15,35.15,34.784,35.11,50262,0
2006-07-17,34.604,34.904,34.594,34.904,61059,0
2006-07-18,34.904,35.135,34.644,35.11,36970,0
2006-07-19,34.822,36.339,34.822,36.034,42576,0
2006-07-20,36.233,36.46,35.824,35.824,67084,0
2006-07-21,36.233,36.233,35.756,35.964,41538,0
2006-07-24,36.059,36.715,36.059,36.605,26169,0
2006-07-25,36.57,36.626,36.31,36.595,23468,0
2006-07-26,36.665,37.272,36.6,36.956,25131,0
2006-07-27,37.965,38.817,37.965,38.038,53583,0
2006-07-28,38.857,39.453,38.857,39.29,35722,0
2006-07-31,39.285,39.453,39.126,39.295,36970,0
2006-08-01,39.063,39.063,38.413,38.757,63968,0
2006-08-02,38.882,39.28,38.882,39.175,26375,0
2006-08-03,38.762,39.175,38.587,39.131,20353,0
2006-08-04,39.363,39.723,39.178,39.213,23260,0
2006-08-07,38.038,38.376,38.038,38.231,27208,0
2006-08-08,38.737,39.122,38.526,38.752,33854,0
2006-08-09,39.771,39.858,39.401,39.458,38423,0
2006-08-10,39.714,39.811,39.416,39.811,38423,0
2006-08-11,39.483,39.626,39.238,39.396,28661,0
2006-08-14,40.177,40.446,40.032,40.057,20977,0
2006-08-15,40.223,40.773,40.223,40.758,24092,0
2006-08-16,41.104,41.432,41.024,41.365,31568,0
2006-08-17,41.048,41.49,41.004,41.322,45898,0
2006-08-18,41.597,41.774,41.557,41.764,32191,0
2006-08-21,41.408,41.495,41.23,41.432,22845,0
2006-08-22,41.129,41.221,40.768,41.207,31777,0
2006-08-23,41.347,41.524,40.994,41.197,14953,0
2006-08-24,41.048,41.168,40.918,41.124,36760,0
2006-08-25,41.168,41.408,41.071,41.239,25131,0
2006-08-28,40.543,40.927,40.446,40.728,38837,0
2006-08-29,40.849,40.859,40.473,40.802,145173,0
2006-08-30,40.446,40.753,40.446,40.728,31361,0
2006-08-31,41.615,41.673,41.447,41.529,38837,0
2006-09-01,41.259,41.678,41.216,41.654,14746,0
2006-09-05,42.13,42.251,41.938,42.108,36970,0
2006-09-06,41.683,41.683,41.019,41.048,43197,0
2006-09-07,40.913,40.989,40.584,40.697,14953,0
2006-09-08,41.144,41.408,41.144,41.288,14746,0
2006-09-11,40.613,40.97,40.422,40.778,21599,0
2006-09-12,40.859,41.462,40.859,41.432,34684,0
2006-09-13,41.356,41.683,41.342,41.552,27414,0
2006-09-14,41.698,41.717,41.505,41.611,32607,0
2006-09-15,41.168,41.37,41.004,41.024,17237,0
2006-09-18,41.029,41.134,40.927,41.119,13917,0
2006-09-19,41.168,41.168,40.368,40.543,31777,0
2006-09-20,40.663,41.221,40.663,41.182,39667,0
2006-09-21,41.095,41.192,40.831,40.984,16822,0
2006-09-22,41.043,41.043,40.608,40.687,36970,0
2006-09-25,41.312,41.732,41.163,41.673,25337,0
2006-09-26,41.216,41.356,41.009,41.225,19729,0
2006-09-27,41.745,41.818,41.337,41.745,112983,0
2006-09-28,41.495,41.808,41.288,41.644,114436,0
2006-09-29,41.515,41.515,41.149,41.187,29906,0
2006-10-02,42.01,42.372,41.978,42.117,45898,0
2006-10-03,41.996,42.117,41.659,41.803,41329,0
2006-10-04,41.978,42.8,41.978,42.699,56699,0
2006-10-05,43.189,43.695,43.189,43.624,107166,0
2006-10-06,43.166,43.185,42.795,42.91,39876,0
2006-10-09,42.805,42.848,42.645,42.766,25337,0
2006-10-10,43.228,43.527,43.219,43.407,36552,0
2006-10-11,42.613,43.214,42.613,42.964,39252,0
2006-10-12,42.891,43.541,42.867,43.469,30114,0
2006-10-13,43.094,43.407,43.094,43.383,27831,0
2006-10-16,43.383,43.759,43.383,43.675,35930,0
2006-10-17,43.214,43.368,42.905,43.31,33021,0
2006-10-18,43.43,43.455,43.142,43.209,26585,0
2006-10-19,43.263,43.523,43.258,43.393,35722,0
2006-10-20,43.282,43.282,42.858,43.258,26375,0
2006-10-23,42.825,43.518,42.825,43.489,36970,0
2006-10-24,43.383,43.499,43.171,43.339,38006,0
2006-10-25,42.974,43.513,42.974,43.353,27622,0
2006-10-26,43.503,43.624,43.348,43.624,18691,0
2006-10-27,43.56,43.56,42.984,43.069,42992,0
2006-10-30,43.094,43.383,42.78,43.383,36552,0
2006-10-31,43.33,43.383,42.94,43.243,54830,0
2006-11-01,43.171,43.171,42.493,42.549,24716,0
2006-11-02,42.464,42.524,42.389,42.493,43616,0
2006-11-03,42.493,42.579,42.251,42.414,14953,0
2006-11-06,42.299,43.099,42.299,43.069,46107,0
2006-11-07,43.214,43.455,43.099,43.104,92005,0
2006-11-08,43.021,43.411,42.974,43.306,34684,0
2006-11-09,43.133,43.416,43.04,43.04,35306,0
2006-11-10,43.277,43.397,43.238,43.238,20767,0
2006-11-13,43.277,43.378,43.108,43.358,109866,0
2006-11-14,43.985,44.418,43.705,44.404,29285,0
2006-11-15,43.609,44.033,43.537,43.904,53583,0
2006-11-16,43.133,43.253,42.93,43.166,32400,0
2006-11-17,42.709,43.108,42.65,43.108,20562,0
2006-11-20,42.539,42.877,42.539,42.853,20977,0
2006-11-21,42.372,42.64,42.353,42.64,33231,0
2006-11-22,42.519,42.618,42.409,42.529,24092,0
2006-11-24,42.179,42.294,42.108,42.179,12668,0
2006-11-27,42.144,42.274,41.703,41.818,25131,0
2006-11-28,41.988,42.13,41.712,42.015,23468,0
2006-11-29,42.756,42.92,42.64,42.834,48806,0
2006-11-30,43.123,43.435,43.045,43.243,24716,0
2006-12-01,43.094,43.282,42.925,43.185,34684,0
2006-12-04,42.704,43.209,42.704,43.142,21599,0
2006-12-05,43.335,43.666,43.335,43.57,25337,0
2006-12-06,43.199,43.353,43.045,43.147,37176,0
2006-12-07,44.009,44.07,43.724,43.724,24716,0
2006-12-08,43.936,44.13,43.695,43.834,29906,0
2006-12-11,43.955,44.345,43.864,44.2,44860,0
2006-12-12,44.2,44.355,44.037,44.298,23260,0
2006-12-13,44.22,44.245,44.037,44.177,15369,0
2006-12-14,44.432,44.846,44.432,44.78,17653,0
2006-12-15,44.596,44.846,44.586,44.611,11006,0
2006-12-18,44.611,44.856,44.446,44.446,23053,0
2006-12-19,44.24,44.659,44.11,44.441,15161,0
2006-12-20,44.957,45.313,44.933,44.99,32607,0
2006-12-21,44.99,45.381,44.957,45.207,24092,0
2006-12-22,45.328,45.55,45.14,45.435,40291,0
2006-12-26,45.435,45.435,45.068,45.376,19523,0
2006-12-27,45.685,45.987,45.635,45.838,70405,0
2006-12-28,45.747,45.881,45.51,45.565,77675,0
2006-12-29,45.645,45.742,45.607,45.69,7476,0
2007-01-03,45.69,46.006,45.356,45.597,42992,0
2007-01-04,45.476,46.011,45.226,45.838,49223,0
2007-01-05,44.865,44.933,44.418,44.576,61476,0
2007-01-08,44.673,44.803,44.48,44.78,52960,0
2007-01-09,44.995,45.135,44.775,45.078,26375,0
2007-01-10,44.186,44.418,43.946,44.269,26585,0
2007-01-11,43.779,44.177,43.734,44.07,29700,0
2007-01-12,44.78,45.207,44.625,45.126,49428,0
2007-01-16,45.111,45.486,45.111,45.356,23468,0
2007-01-17,45.476,45.68,45.309,45.454,52130,0
2007-01-18,44.78,45.02,44.581,44.826,35306,0
2007-01-19,44.215,44.571,44.12,44.48,20146,0
2007-01-22,43.695,43.825,43.513,43.724,47770,0
2007-01-23,43.864,44.466,43.864,44.2,63554,0
2007-01-24,44.441,45.15,44.441,44.938,27622,0
2007-01-25,44.78,45.226,44.08,44.26,42368,0
2007-01-26,43.801,44.153,43.709,43.985,29700,0
2007-01-29,43.98,44.024,43.589,43.695,30114,0
2007-01-30,43.764,44.929,43.764,44.696,27414,0
2007-01-31,44.028,44.649,43.884,44.63,65213,0
2007-02-01,44.418,44.682,44.14,44.682,43406,0
2007-02-02,44.186,44.418,43.884,44.245,59606,0
2007-02-05,43.816,44.308,43.811,44.195,41952,0
2007-02-06,43.43,43.68,43.219,43.68,55660,0
2007-02-07,42.959,43.108,42.766,43.069,42576,0
2007-02-08,42.756,43.243,42.618,43.243,96574,0
2007-02-09,43.575,43.834,43.253,43.455,32607,0
2007-02-12,43.834,43.834,43.03,43.065,52130,0
2007-02-13,43.465,43.816,43.465,43.787,160872,0
2007-02-14,43.306,44.24,43.306,44.24,45898,0
2007-02-15,44.298,44.495,44.13,44.335,293463,0
2007-02-16,44.428,44.539,44.32,44.539,14122,0
2007-02-20,43.999,44.195,43.806,44.12,27831,0
2007-02-21,43.339,43.749,43.291,43.69,41952,0
2007-02-22,43.629,43.719,43.479,43.614,58359,0
2007-02-23,43.884,44.274,43.884,44.158,50052,0
2007-02-26,44.436,44.529,44.172,44.404,36346,0
2007-02-27,44.284,44.284,42.593,43.152,74974,0
2007-02-28,43.666,43.834,43.267,43.267,42992,0
2007-03-01,42.998,43.575,42.655,43.44,68122,0
2007-03-02,42.969,42.969,42.194,42.314,42992,0
2007-03-05,42.314,42.344,41.889,41.943,44860,0
2007-03-06,42.444,43.074,42.444,43.04,32607,0
2007-03-07,42.159,42.424,42.048,42.198,37590,0
2007-03-08,43.094,43.277,42.998,43.065,29906,0
2007-03-09,42.728,42.728,42.208,42.349,44030,0
2007-03-12,42.603,43.035,42.519,42.872,53167,0
2007-03-13,42.877,42.93,42.073,42.117,40085,0
2007-03-14,42.154,42.539,41.615,42.367,62515,0
2007-03-15,42.324,42.858,42.203,42.608,39046,0
2007-03-16,43.267,43.624,43.128,43.185,28245,0
2007-03-19,44.225,44.716,44.225,44.63,41746,0
2007-03-20,44.586,45.101,44.586,44.971,18691,0
2007-03-21,44.706,45.742,44.706,45.597,104883,0
2007-03-22,45.67,45.843,45.51,45.64,32400,0
2007-03-23,45.737,46.055,45.737,45.819,31777,0
2007-03-26,45.935,45.968,45.462,45.886,33854,0
2007-03-27,45.886,45.886,45.376,45.621,24092,0
2007-03-28,45.261,45.318,44.87,45.063,98236,0
2007-03-29,45.444,45.823,45.198,45.756,89304,0
2007-03-30,45.51,45.761,45.256,45.333,25960,0
2007-04-02,45.295,45.81,45.295,45.67,22429,0
2007-04-03,45.67,46.224,45.67,46.126,18276,0
2007-04-04,45.886,46.31,45.886,46.247,36552,0
2007-04-05,46.272,46.522,46.108,46.421,22845,0
2007-04-09,47.182,47.408,47.167,47.356,41329,0
2007-04-10,47.417,47.572,47.282,47.321,29491,0
2007-04-11,47.086,47.086,46.512,46.666,26585,0
2007-04-12,46.252,46.888,46.242,46.791,21807,0
2007-04-13,46.622,46.796,46.445,46.724,30944,0
2007-04-16,47.336,47.986,47.336,47.942,23053,0
2007-04-17,47.245,47.393,47.067,47.187,17447,0
2007-04-18,47.162,47.668,47.162,47.356,37176,0
2007-04-19,46.706,46.931,46.594,46.701,24299,0
2007-04-20,47.067,47.393,47.067,47.307,22015,0
2007-04-23,47.142,47.267,46.994,47.119,29075,0
2007-04-24,46.979,47.057,46.706,46.999,36136,0
2007-04-25,47.072,47.548,47.072,47.518,15993,0
2007-04-26,47.572,47.572,47.365,47.523,22223,0
2007-04-27,47.206,47.206,46.946,47.114,30324,0
2007-04-30,46.946,47.177,46.661,46.946,52130,0
2007-05-01,46.608,46.739,46.305,46.603,41952,0
2007-05-02,47.017,47.446,47.017,47.331,21393,0
2007-05-03,47.307,47.788,47.302,47.741,34892,0
2007-05-04,47.668,48.029,47.668,47.861,30529,0
2007-05-07,47.908,47.908,47.441,47.567,23053,0
2007-05-08,46.706,46.776,46.291,46.464,41123,0
2007-05-09,46.681,47.129,46.681,47.124,34892,0
2007-05-10,47.09,47.187,46.706,46.724,34684,0
2007-05-11,46.729,47.187,46.666,47.187,29285,0
2007-05-14,47.235,47.374,47.129,47.262,23260,0
2007-05-15,47.086,47.152,46.831,46.955,29285,0
2007-05-16,47.032,47.307,46.729,47.292,24716,0
2007-05-17,46.527,46.753,46.224,46.666,36346,0
2007-05-18,46.739,47.017,46.729,46.922,32607,0
2007-05-21,46.931,47.427,46.739,46.994,50467,0
2007-05-22,46.801,46.831,46.492,46.776,32814,0
2007-05-23,46.556,46.711,46.353,46.353,26169,0
2007-05-24,46.946,47.119,46.436,46.492,26999,0
2007-05-25,46.392,46.878,46.392,46.576,23260,0
2007-05-29,46.845,47.109,46.753,46.994,26792,0
2007-05-30,46.079,46.951,46.079,46.551,58359,0
2007-05-31,47.379,47.712,47.379,47.643,44653,0
2007-06-01,47.307,47.629,47.307,47.523,80996,0
2007-06-04,47.282,47.384,47.192,47.384,31154,0
2007-06-05,47.523,47.668,47.356,47.356,43197,0
2007-06-06,48.391,48.391,47.494,48.111,255663,0
2007-06-07,48.535,48.535,47.682,47.744,43197,0
2007-06-08,48.65,49.021,48.65,49.007,89304,0
2007-06-11,48.78,49.026,48.64,48.853,40500,0
2007-06-12,48.674,48.79,48.155,48.155,33645,0
2007-06-13,48.597,49.508,48.587,49.165,60853,0
2007-06-14,49.063,49.43,49.026,49.363,40291,0
2007-06-15,49.449,49.599,49.314,49.545,26999,0
2007-06-18,49.425,49.738,49.405,49.738,60229,0
2007-06-19,49.873,50.196,49.873,50.08,85774,0
2007-06-20,49.959,50.148,49.613,49.835,37590,0
2007-06-21,49.695,49.979,49.671,49.951,51299,0
2007-06-22,49.864,49.878,49.339,49.373,24092,0
2007-06-25,50.172,50.418,49.811,49.955,59814,0
2007-06-26,50.076,50.413,50.076,50.128,14953,0
2007-06-27,49.907,50.393,49.714,50.317,59814,0
2007-06-28,50.509,52.002,50.461,52.002,293669,0
2007-06-29,51.5,51.568,50.754,50.754,177157,0
2007-07-02,51.852,52.252,51.28,51.28,176326,0
2007-07-03,51.761,52.174,51.761,52.169,31982,0
2007-07-05,51.472,51.515,50.845,50.845,149533,0
2007-07-06,50.749,51.063,50.345,50.664,180687,0
2007-07-09,51.039,51.125,50.669,50.759,172381,0
2007-07-10,50.794,50.812,50.528,50.691,107997,0
2007-07-11,50.696,50.808,50.528,50.799,134165,0
2007-07-12,50.484,51.11,50.288,51.11,72482,0
2007-07-13,51.761,52.159,51.761,52.074,58985,0
2007-07-16,52.074,52.113,51.799,52.113,49428,0
2007-07-17,52.608,52.969,52.608,52.835,86188,0
2007-07-18,52.054,52.233,51.799,52.233,51507,0
2007-07-19,52.179,52.353,52.02,52.146,42160,0
2007-07-20,51.895,51.944,51.009,51.38,467088,0
2007-07-23,51.336,51.409,50.884,51.16,232401,0
2007-07-24,51.076,51.076,50.298,50.595,112150,0
2007-07-25,50.619,50.874,50.084,50.479,128975,0
2007-07-26,50.533,50.841,49.184,49.902,161787,0
2007-07-27,47.132,49.902,47.132,49.18,71029,0
2007-07-30,49.281,49.657,48.843,48.91,121498,0
2007-07-31,46.936,46.936,45.569,46.272,231156,0
2007-08-01,45.212,45.665,44.78,45.309,196472,0
2007-08-02,45.42,45.626,45.058,45.607,86398,0
2007-08-03,46.377,46.469,45.751,45.843,65630,0
2007-08-06,46.07,46.344,45.81,46.224,67705,0
2007-08-07,45.309,45.79,45.193,45.732,170926,0
2007-08-08,45.65,46.016,45.55,45.94,153896,0
2007-08-09,43.946,43.946,42.66,42.766,170926,0
2007-08-10,42.473,42.699,41.968,42.488,161787,0
2007-08-13,43.67,44.095,43.546,43.821,123988,0
2007-08-14,44.345,44.389,43.734,43.734,43616,0
2007-08-15,44.335,44.557,43.975,44.004,55036,0
2007-08-16,43.97,44.028,42.694,43.629,118381,0
2007-08-17,43.936,44.245,43.296,43.989,53377,0
2007-08-20,43.142,43.152,42.414,42.761,39876,0
2007-08-21,42.372,42.488,42,42.399,43197,0
2007-08-22,42.483,42.853,42.376,42.761,63135,0
2007-08-23,43.518,44.056,43.397,44.009,58985,0
2007-08-24,43.282,44.019,43.253,44.004,67084,0
2007-08-27,43.869,43.869,43.56,43.604,44030,0
2007-08-28,43.604,43.604,42.775,42.848,49014,0
2007-08-29,43.32,44.215,43.32,43.989,46107,0
2007-08-30,43.474,44.135,43.373,43.68,363659,0
2007-08-31,43.864,44.23,43.69,44.167,36136,0
2007-09-04,43.884,44.181,43.729,44.115,44030,0
2007-09-05,43.335,43.859,43.335,43.724,21185,0
2007-09-06,43.994,43.994,43.358,43.709,18691,0
2007-09-07,43.816,43.904,43.56,43.864,52960,0
2007-09-10,43.864,44.389,43.783,44.14,46731,0
2007-09-11,44.177,44.539,44.177,44.539,32607,0
2007-09-12,44.298,44.298,43.695,44.056,38006,0
2007-09-13,43.629,44.061,43.209,43.783,47352,0
2007-09-14,44.731,45.073,44.649,44.962,33021,0
2007-09-17,44.962,44.962,44.471,44.682,33231,0
2007-09-18,44.539,44.909,43.999,44.909,48806,0
2007-09-19,45.328,46.079,45.328,45.776,39461,0
2007-09-20,46.224,46.724,46.016,46.209,45069,0
2007-09-21,45.261,45.318,44.826,45.015,31361,0
2007-09-24,45.212,45.285,44.9,45.087,22429,0
2007-09-25,45.029,45.635,45.029,45.425,20562,0
2007-09-26,45.058,45.058,44.48,44.78,25131,0
2007-09-27,45.131,45.386,45.131,45.217,22223,0
2007-09-28,45.395,45.395,44.841,44.87,17237,0
2007-10-01,45.65,46.209,45.54,46.151,18276,0
2007-10-02,45.501,46.001,45.501,45.886,42576,0
2007-10-03,44.539,44.971,44.466,44.539,57323,0
2007-10-04,44.289,44.289,43.806,44.009,32607,0
2007-10-05,44.014,44.441,43.98,44.056,39667,0
2007-10-08,44.105,44.105,43.604,43.769,22639,0
2007-10-09,43.769,43.994,43.575,43.994,28661,0
2007-10-10,43.994,43.994,43.55,43.644,54413,0
2007-10-11,44.418,44.789,43.821,44.105,69576,0
2007-10-12,43.985,43.985,43.373,43.811,60229,0
2007-10-15,43.348,43.348,42.795,42.905,21807,0
2007-10-16,42.655,42.655,41.903,41.903,28661,0
2007-10-17,43.104,43.537,43.104,43.344,28453,0
2007-10-18,42.66,42.66,42.169,42.473,36552,0
2007-10-19,42.515,42.515,41.577,41.649,23883,0
2007-10-22,41.23,41.322,40.999,41.178,35930,0
2007-10-23,40.326,40.493,39.843,40.093,67499,0
2007-10-24,39.843,40.192,39.603,39.992,46521,0
2007-10-25,40.566,40.566,39.954,40.446,40291,0
2007-10-26,40.083,40.348,39.694,40.277,42368,0
2007-10-29,39.987,40.072,39.781,39.963,15161,0
2007-10-30,39.963,40.446,39.877,40.348,39461,0
2007-10-31,40.668,41.158,40.257,41.158,101973,0
2007-11-01,40.623,40.628,39.561,39.676,63554,0
2007-11-02,40.214,40.373,39.816,40.137,56074,0
2007-11-05,39.574,39.574,39.002,39.363,41538,0
2007-11-06,40.012,40.204,39.791,40.007,29700,0
2007-11-07,40.201,40.562,39.877,39.992,46313,0
2007-11-08,40.571,40.951,40.088,40.562,40291,0
2007-11-09,39.401,40.941,39.401,40.658,62827,0
2007-11-12,41.572,41.732,40.715,41.197,79542,0
2007-11-13,41.587,42.274,41.587,42.053,32814,0
2007-11-14,41.871,41.871,41.234,41.234,46107,0
2007-11-15,41.843,41.843,41.009,41.114,21029,0
2007-11-16,41.698,41.793,41.317,41.542,26585,0
2007-11-19,41.577,41.602,40.874,41.066,52130,0
2007-11-20,42.228,42.699,42.038,42.515,60438,0
2007-11-21,42.26,42.26,41.703,42.058,43821,0
2007-11-23,42.974,43.156,42.766,42.984,24922,0
2007-11-26,43.335,43.335,41.948,42.01,62721,0
2007-11-27,42.756,43.335,42.756,43.04,26169,0
2007-11-28,42.564,43.378,42.564,43.248,35099,0
2007-11-29,43.286,43.565,43.118,43.373,27208,0
2007-11-30,43.527,43.589,43.06,43.214,36136,0
2007-12-03,43.128,43.128,42.665,42.9,16407,0
2007-12-04,43.194,43.194,42.613,42.891,41123,0
2007-12-05,42.974,43.499,42.94,43.243,31154,0
2007-12-06,44.153,44.673,43.97,44.466,24507,0
2007-12-07,44.144,44.298,43.894,44.21,21703,0
2007-12-10,43.769,43.769,43.171,43.639,30218,0
2007-12-11,43.801,43.801,42.733,42.848,28038,0
2007-12-12,43.373,43.663,42.964,43.089,31777,0
2007-12-13,42.9,42.925,42.279,42.66,35099,0
2007-12-14,42.256,42.256,41.673,41.678,37800,0
2007-12-17,40.84,41.698,40.84,40.97,24924,0
2007-12-18,40.932,41.066,40.483,40.979,42576,0
2007-12-19,40.687,40.836,40.402,40.748,30738,0
2007-12-20,40.884,41.187,40.715,41.057,38423,0
2007-12-21,41.587,42.246,41.587,42.083,40291,0
2007-12-24,42.13,42.357,42.058,42.269,12253,0
2007-12-26,42.593,42.593,42.384,42.483,18484,0
2007-12-27,42.464,42.464,42.078,42.237,33021,0
2007-12-28,42.469,42.488,41.908,41.928,35306,0
2007-12-31,42.728,42.728,41.823,41.996,55245,0
2008-01-02,42.449,42.449,41.933,42.159,38837,0
2008-01-03,42.589,42.589,42.078,42.126,22845,0
2008-01-04,42.14,42.26,41.403,41.524,73106,0
2008-01-07,41.693,41.889,41.351,41.542,48391,0
2008-01-08,40.989,41.202,40.598,40.603,192941,0
2008-01-09,40.057,40.127,39.612,39.968,42782,0
2008-01-10,39.843,40.201,39.448,39.987,37800,0
2008-01-11,39.583,39.858,39.473,39.738,30944,0
2008-01-14,40.204,40.437,40.002,40.237,28245,0
2008-01-15,40.182,40.182,38.01,39.203,146320,0
2008-01-16,39.704,39.921,39.338,39.583,36346,0
2008-01-17,38.842,39.002,37.928,37.928,38423,0
2008-01-18,38.28,38.391,37.359,37.885,32400,0
2008-01-22,36.45,37.201,35.703,36.715,71652,0
2008-01-23,36.154,36.916,35.192,36.911,71860,0
2008-01-24,37.321,37.562,37.156,37.562,44446,0
2008-01-25,37.797,37.995,36.81,37.104,58359,0
2008-01-28,37.196,37.509,36.695,37.452,37800,0
2008-01-29,37.557,37.755,37.359,37.755,54621,0
2008-01-30,36.872,37.86,36.53,37.211,907594,0
2008-01-31,37.965,38.664,37.71,38.53,65835,0
2008-02-01,38.606,38.606,38.186,38.557,343721,0
2008-02-04,38.441,38.547,38.181,38.306,64591,0
2008-02-05,37.855,37.965,37.086,37.136,283701,0
2008-02-06,37.339,37.437,36.886,36.906,56907,0
2008-02-07,36.555,36.614,36.14,36.41,81206,0
2008-02-08,36.595,37.002,36.45,36.715,19939,0
2008-02-11,37.076,37.124,36.575,36.872,33645,0
2008-02-12,37.262,37.494,37.091,37.171,109658,0
2008-02-13,37.076,37.282,36.815,37.229,62305,0
2008-02-14,38.641,38.641,37.923,38.14,101767,0
2008-02-15,38.158,38.283,37.765,38.061,40291,0
2008-02-19,38.862,38.91,38.14,38.306,107997,0
2008-02-20,37.715,38.481,37.667,38.191,47561,0
2008-02-21,38.687,39.256,38.631,38.664,39046,0
2008-02-22,38.664,38.664,37.687,38.231,38423,0
2008-02-25,39.478,40.042,39.126,39.959,82244,0
2008-02-26,39.318,39.796,39.002,39.681,67084,0
2008-02-27,39.968,40.446,39.945,40.052,50882,0
2008-02-28,40.083,40.192,39.843,39.921,36760,0
2008-02-29,39.621,39.631,39.016,39.02,31777,0
2008-03-03,39.492,40.032,39.492,39.982,38629,0
2008-03-04,39.982,40.022,39.223,39.82,43406,0
2008-03-05,40.566,40.678,40.147,40.321,27414,0
2008-03-06,40.277,40.277,39.411,39.443,39046,0
2008-03-07,39.603,39.714,39.208,39.411,33854,0
2008-03-10,39.723,40.523,39.723,40.252,73650,0
2008-03-11,40.214,40.758,40.007,40.668,32814,0
2008-03-12,40.927,40.927,40.513,40.513,74769,0
2008-03-13,40.083,40.984,40.083,40.701,202496,0
2008-03-14,40.668,40.697,39.733,39.872,42368,0
2008-03-17,39.391,40.182,39.333,39.771,51921,0
2008-03-18,40.343,41.572,40.343,41.442,78506,0
2008-03-19,41.061,41.144,39.746,39.791,34060,0
2008-03-20,39.839,40.618,39.516,40.446,22429,0
2008-03-24,42.372,42.743,42.309,42.67,44653,0
2008-03-25,42.699,43.32,42.699,43.074,36760,0
2008-03-26,43.142,43.282,42.613,42.853,26585,0
2008-03-27,41.973,41.973,41.288,41.288,46731,0
2008-03-28,42.372,42.519,41.953,41.953,43821,0
2008-03-31,40.412,40.613,39.926,40.473,154935,0
2008-04-01,40.989,41.722,40.927,41.722,77052,0
2008-04-02,41.63,41.683,41.288,41.472,41538,0
2008-04-03,41.472,41.698,41.274,41.288,56489,0
2008-04-04,41.398,41.398,40.849,41.024,53792,0
2008-04-07,41.234,41.234,40.927,41.014,22223,0
2008-04-08,40.543,40.613,40.214,40.548,52130,0
2008-04-09,40.908,41.071,40.603,40.743,35722,0
2008-04-10,40.446,40.802,39.954,40.358,57323,0
2008-04-11,40.758,41.149,40.562,40.588,25545,0
2008-04-14,40.831,40.831,40.075,40.075,20146,0
2008-04-15,40.513,40.513,39.593,39.858,8100,0
2008-04-16,40.287,40.668,40.242,40.668,29844,0
2008-04-17,41.347,41.722,41.249,41.602,39461,0
2008-04-18,41.923,41.988,41.278,41.813,72398,0
2008-04-21,41.505,41.505,40.864,41.168,75459,0
2008-04-22,41.717,41.717,40.979,41.124,25337,0
2008-04-23,40.468,40.673,40.252,40.673,46313,0
2008-04-24,40.836,40.836,40.162,40.398,20179,0
2008-04-25,41.741,41.754,40.798,41.114,15161,0
2008-04-28,43.335,43.884,43.099,43.55,63052,0
2008-04-29,43.55,43.565,43.133,43.455,38464,0
2008-04-30,44.32,44.731,43.816,43.926,89795,0
2008-05-01,43.779,44.692,43.779,44.692,43447,0
2008-05-02,44.726,44.765,44.26,44.441,24942,0
2008-05-05,44.611,44.625,44.12,44.451,17635,0
2008-05-06,44.22,44.659,44.205,44.621,17031,0
2008-05-07,44.384,44.504,43.43,43.695,23997,0
2008-05-08,44.755,45.381,44.755,45.212,41882,0
2008-05-09,44.539,44.76,44.38,44.539,20767,0
2008-05-12,44.807,45.565,44.807,45.565,48184,0
2008-05-13,45.718,45.781,45.486,45.491,17031,0
2008-05-14,46.2,46.796,46.2,46.45,24922,0
2008-05-15,46.922,47.24,46.382,47.109,24499,0
2008-05-16,47.187,47.253,46.946,47.119,18997,0
2008-05-19,47.287,47.717,47.24,47.326,24524,0
2008-05-20,46.502,46.502,45.742,45.867,36770,0
2008-05-21,45.795,46.065,45.366,45.371,8529,0
2008-05-22,45.486,45.607,45.111,45.323,16614,0
2008-05-23,45.781,45.926,45.491,45.828,17264,0
2008-05-27,45.376,45.621,45.135,45.597,19729,0
2008-05-28,44.9,45.351,44.875,45.251,35951,0
2008-05-29,45.501,46.561,45.501,46.561,33501,0
2008-05-30,46.632,46.647,46.372,46.541,34684,0
2008-06-02,46.497,46.497,45.645,45.862,31816,0
2008-06-03,45.901,45.921,45.221,45.626,10801,0
2008-06-04,45.574,45.751,45.231,45.29,47770,0
2008-06-05,44.943,45.309,43.764,45.261,38244,0
2008-06-06,45.203,45.476,44.548,44.552,52769,0
2008-06-09,44.581,44.817,43.994,44.19,25337,0
2008-06-10,43.658,43.658,43.171,43.494,18899,0
2008-06-11,44.056,44.11,43.263,43.344,46521,0
2008-06-12,45.029,45.8,45.029,45.169,65882,0
2008-06-13,45.405,45.881,45.341,45.617,40566,0
2008-06-16,46.075,47.61,46.075,47.451,46105,0
2008-06-17,47.741,48.091,47.606,47.629,29285,0
2008-06-18,47.807,48.275,47.596,47.827,81178,0
2008-06-19,48.053,48.372,47.866,48.372,44966,0
2008-06-20,46.826,46.835,46.362,46.431,30738,0
2008-06-23,46.599,47.008,46.382,46.613,33757,0
2008-06-24,46.763,47.272,46.671,46.849,65109,0
2008-06-25,47.596,48.525,47.422,48.086,46375,0
2008-06-26,47.504,47.793,46.729,46.849,27831,0
2008-06-27,46.696,46.696,45.655,45.655,28077,0
2008-06-30,45.43,45.695,45.116,45.285,42350,0
2008-07-01,44.586,45.217,44.274,45.217,32934,0
2008-07-02,45.02,45.304,44.22,44.235,40043,0
2008-07-03,44.303,44.414,43.874,44.019,13707,0
2008-07-07,43.889,43.931,43.335,43.759,28359,0
2008-07-08,43.335,43.546,42.882,43.546,24078,0
2008-07-09,42.603,42.709,41.828,41.833,57448,0
2008-07-10,41.938,42.005,41.486,41.903,32857,0
2008-07-11,41.418,41.649,41.034,41.234,22845,0
2008-07-14,42.184,42.184,41.23,41.432,12462,0
2008-07-15,41.317,41.384,40.783,41.109,46012,0
2008-07-16,41.356,42.038,41.197,42.033,49223,0
2008-07-17,41.903,42.112,41.635,41.853,32710,0
2008-07-18,41.365,41.365,40.618,40.927,36970,0
2008-07-21,41.149,41.182,40.812,40.956,29014,0
2008-07-22,41.134,41.577,41.071,41.486,18324,0
2008-07-23,41.317,41.477,41.134,41.322,10385,0
2008-07-24,42.179,42.309,41.63,41.635,15057,0
2008-07-25,41.871,41.978,41.639,41.903,22429,0
2008-07-28,41.918,41.953,41.394,41.394,8931,0
2008-07-29,41.225,41.707,40.941,41.707,22832,0
2008-07-30,41.649,41.649,41.134,41.389,52338,0
2008-07-31,41.365,41.803,41.332,41.688,61682,0
2008-08-01,40.999,40.999,40.383,40.638,33215,0
2008-08-04,40.682,40.748,40.393,40.422,17447,0
2008-08-05,41.783,42.279,41.552,42.279,27439,0
2008-08-06,42.367,42.372,41.992,42.284,29110,0
2008-08-07,41.467,41.495,40.937,40.951,36552,0
2008-08-08,41.418,42.454,41.418,42.454,22407,0
2008-08-11,42.473,42.915,42.473,42.68,25734,0
2008-08-12,42.01,42.01,41.342,41.745,25005,0
2008-08-13,41.592,41.592,40.913,41.384,35722,0
2008-08-14,40.927,41.337,40.738,41.019,25756,0
2008-08-15,41.019,41.019,40.788,40.788,8161,0
2008-08-18,41.63,41.745,41.168,41.249,20562,0
2008-08-19,40.773,40.773,40.257,40.402,20150,0
2008-08-20,40.237,40.326,39.723,40.167,24367,0
2008-08-21,39.483,39.811,39.473,39.671,22699,0
2008-08-22,39.377,39.598,39.308,39.425,26759,0
2008-08-25,39.531,39.531,38.9,38.967,8208,0
2008-08-26,39.15,39.396,39.15,39.343,11838,0
2008-08-27,38.947,39.791,38.947,39.641,18761,0
2008-08-28,40.093,40.498,40.012,40.088,43052,0
2008-08-29,40.523,40.821,40.162,40.162,18909,0
2008-09-02,39.746,39.771,39.145,39.178,20148,0
2008-09-03,39.213,39.497,39.083,39.381,21175,0
2008-09-04,39.073,39.131,38.437,38.577,30779,0
2008-09-05,38.154,38.535,38.135,38.406,13917,0
2008-09-08,39.448,39.487,39.03,39.353,19348,0
2008-09-09,39.126,39.175,38.461,38.486,15371,0
2008-09-10,37.349,37.815,37.349,37.562,393925,0
2008-09-11,37.006,37.875,36.71,37.875,36840,0
2008-09-12,37.141,37.374,36.858,37.056,19939,0
2008-09-15,36.238,36.575,35.959,36.315,28791,0
2008-09-16,35.534,36.099,35.285,35.949,44236,0
2008-09-17,35.914,36.169,35.081,35.265,34845,0
2008-09-18,36.084,37.316,35.641,36.796,113696,0
2008-09-19,36.734,38.923,36.734,38.842,100487,0
2008-09-22,37.677,38.02,37.151,37.326,140914,0
2008-09-23,37.151,39.131,36.44,36.617,69949,0
2008-09-24,38.236,38.53,37.562,37.965,53689,0
2008-09-25,38.872,39.275,38.466,38.812,25941,0
2008-09-26,37.765,37.95,36.385,37.903,13018,0
2008-09-29,37.504,37.504,35.15,36.26,44214,0
2008-09-30,36.074,36.806,36.024,36.67,48328,0
2008-10-01,35.766,36.67,35.636,36.38,34019,0
2008-10-02,36.339,36.415,35.265,35.448,20001,0
2008-10-03,34.769,35.505,34.312,34.469,20269,0
2008-10-06,33.709,34.413,32.423,33.584,77621,0
2008-10-07,33.512,34.056,32.347,32.347,100391,0
2008-10-08,29.371,32.145,29.371,31.341,70515,0
2008-10-09,31.499,31.638,29.169,29.52,47427,0
2008-10-10,28.34,28.885,24.565,26.482,318966,0
2008-10-13,27.252,30.3,27.252,30.3,30548,0
2008-10-14,32.742,32.742,30.487,30.841,108642,0
2008-10-15,31.167,31.272,28.915,29.116,88596,0
2008-10-16,28.89,28.89,26.78,28.553,96405,0
2008-10-17,27.806,28.89,27.705,28.298,32887,0
2008-10-20,29.015,30.854,29.015,30.849,88496,0
2008-10-21,30.209,30.566,29.56,29.564,57394,0
2008-10-22,29.781,30.131,28.23,28.576,104633,0
2008-10-23,28.205,28.99,27.595,28.77,114790,0
2008-10-24,27.243,27.243,25.519,26.015,75150,0
2008-10-27,25.163,25.312,24.071,24.075,77793,0
2008-10-28,24.85,26.534,24.345,26.534,70641,0
2008-10-29,26.246,27.975,26.246,27.084,53084,0
2008-10-30,27.927,28.77,26.723,28.177,81533,0
2008-10-31,27.407,29.145,27.335,29.005,70562,0
2008-11-03,28.167,28.87,28.167,28.716,41621,0
2008-11-04,29.271,29.973,29.271,29.901,19804,0
2008-11-05,29.116,29.481,28.215,28.278,83984,0
2008-11-06,27.397,27.397,25.418,25.452,53317,0
2008-11-07,26.858,27.435,26.617,27.31,80938,0
2008-11-10,27.734,28.335,27.34,27.69,56017,0
2008-11-11,26.131,26.502,25.721,25.909,49586,0
2008-11-12,25.664,25.991,25.085,25.158,64228,0
2008-11-13,25.356,26.429,24.58,26.429,38415,0
2008-11-14,25.793,26.088,25.038,25.254,43068,0
2008-11-17,25.038,25.698,24.893,25.071,31395,0
2008-11-18,24.845,24.937,24.2,24.85,22429,0
2008-11-19,24.422,24.677,23.164,23.275,56284,0
2008-11-20,23.112,23.112,21.865,22.024,58025,0
2008-11-21,23.299,23.733,22.626,23.733,40781,0
2008-11-24,24.465,25.259,24.079,24.965,50057,0
2008-11-25,25.283,25.889,25.033,25.398,47368,0
2008-11-26,24.72,25.913,24.523,25.913,50695,0
2008-11-28,29.491,29.973,29.025,29.906,76017,0
2008-12-01,29.164,29.188,27.894,28.408,79616,0
2008-12-02,28.451,29.188,28.269,28.933,38218,0
2008-12-03,28.509,30.161,28.509,29.757,80166,0
2008-12-04,28.721,29.207,27.629,28.278,44653,0
2008-12-05,28.841,30.113,28.591,29.94,38635,0
2008-12-08,31.398,32.554,31.398,32.357,86536,0
2008-12-09,32.521,33.599,32.521,33.031,67810,0
2008-12-10,33.921,34.669,33.882,34.489,45423,0
2008-12-11,34.187,35.049,33.28,33.488,109055,0
2008-12-12,33.714,35.17,33.493,34.822,63509,0
2008-12-15,34.013,34.047,33.026,33.329,58957,0
2008-12-16,34.013,35.939,34.013,35.939,55619,0
2008-12-17,33.662,34.099,33.378,33.882,63499,0
2008-12-18,34.474,34.474,32.878,33.073,26041,0
2008-12-19,32.145,33.152,31.976,31.976,93613,0
2008-12-22,32.386,32.534,31.586,32.14,45087,0
2008-12-23,31.937,32.26,31.099,31.297,26829,0
2008-12-24,32.222,32.858,32.212,32.577,29378,0
2008-12-26,33.127,33.55,32.928,33.257,26550,0
2008-12-29,33.554,33.608,33.003,33.295,10218,0
2008-12-30,33.498,34.609,33.28,34.604,26163,0
2008-12-31,34.418,35.12,34.219,34.845,47583,0
2009-01-02,34.418,35.245,34.418,35.155,68238,0
2009-01-05,34.639,34.804,34.378,34.604,55970,0
2009-01-06,35.053,35.462,34.884,35.165,47084,0
2009-01-07,36.334,36.886,36.194,36.535,71019,0
2009-01-08,35.626,35.756,34.575,35.756,58955,0
2009-01-09,35.731,35.731,35.15,35.25,32274,0
2009-01-12,35.076,35.308,34.669,34.97,58567,0
2009-01-13,34.744,34.744,33.945,34.243,59585,0
2009-01-14,34.358,34.358,33.709,33.921,110940,0
2009-01-15,33.84,33.84,32.423,33.247,82374,0
2009-01-16,34.182,34.182,32.798,33.373,63702,0
2009-01-20,32.549,32.645,31.341,31.341,96249,0
2009-01-21,31.707,32.53,31.624,32.452,60931,0
2009-01-22,32.193,32.516,31.707,32.332,32033,0
2009-01-23,30.936,31.942,30.224,31.277,102811,0
2009-01-26,31.663,32.487,31.619,32.428,33277,0
2009-01-27,32.833,33.83,32.833,33.378,65440,0
2009-01-28,33.7,34.345,33.579,33.902,69658,0
2009-01-29,32.222,32.762,31.297,31.909,85568,0
2009-01-30,32.053,32.053,30.531,30.627,116776,0
2009-02-02,30.998,31.471,30.932,31.257,76364,0
2009-02-03,32.077,32.732,31.986,32.497,55036,0
2009-02-04,33.174,33.594,32.641,33.329,54804,0
2009-02-05,32.53,32.998,32.111,32.887,65496,0
2009-02-06,32.887,33.484,32.887,33.262,20343,0
2009-02-09,33.127,33.184,32.766,32.933,38703,0
2009-02-10,31.976,32.408,31.322,31.591,32362,0
2009-02-11,31.466,31.817,31.302,31.48,19109,0
2009-02-12,30.821,31.057,30.121,30.965,92844,0
2009-02-13,30.941,31.057,30.632,30.816,28661,0
2009-02-17,29.857,29.973,29.03,29.361,66968,0
2009-02-18,30.166,30.214,29.391,29.602,22730,0
2009-02-19,30.681,31.206,30.29,30.426,39026,0
2009-02-20,29.106,29.693,29.015,29.535,30782,0
2009-02-23,29.318,29.318,28.196,28.293,14827,0
2009-02-24,28.663,29.43,28.404,29.231,36970,0
2009-02-25,29.178,29.41,28.78,29.211,25401,0
2009-02-26,29.295,29.4,27.941,28.365,58257,0
2009-02-27,28.278,28.485,27.821,27.83,846851,0
2009-03-02,27.445,27.494,26.723,26.723,82452,0
2009-03-03,27.104,27.387,26.482,26.94,55559,0
2009-03-04,26.925,27.445,26.334,27.109,167085,0
2009-03-05,26.612,26.627,26.111,26.386,47167,0
2009-03-06,26.194,26.593,25.509,26.102,36552,0
2009-03-09,26.098,26.675,26.001,26.093,35264,0
2009-03-10,27.354,28.485,27.344,28.303,49804,0
2009-03-11,29.376,29.732,28.895,29.246,43974,0
2009-03-12,29.568,30.776,29.568,30.59,51299,0
2009-03-13,30.734,31.351,30.711,31.202,48462,0
2009-03-16,31.619,32.372,31.591,31.591,46543,0
2009-03-17,32.382,33.223,32.159,33.223,77497,0
2009-03-18,32.183,33.945,32.091,33.676,52589,0
2009-03-19,33.474,33.796,32.948,33.233,60291,0
2009-03-20,32.983,33.223,32.173,32.462,24455,0
2009-03-23,33.719,34.884,33.719,34.874,39929,0
2009-03-24,33.792,34.854,33.782,34.214,57041,0
2009-03-25,33.415,34.182,33.108,33.662,45796,0
2009-03-26,33.705,34.209,33.324,34.209,65685,0
2009-03-27,33.368,33.368,32.572,32.963,397706,0
2009-03-30,32.251,32.251,31.494,31.87,39122,0
2009-03-31,31.952,32.703,31.947,32.241,44757,0
2009-04-01,32.511,32.887,31.856,32.883,41144,0
2009-04-02,33.04,33.82,33.04,33.55,67385,0
2009-04-03,33.223,33.223,32.637,32.833,41609,0
2009-04-06,32.534,33.035,32.401,32.818,42776,0
2009-04-07,32.367,32.372,31.861,31.899,49014,0
2009-04-08,31.783,31.783,31.253,31.369,33585,0
2009-04-09,32.477,33.165,32.477,33.165,52611,0
2009-04-13,32.572,32.789,32.428,32.602,21295,0
2009-04-14,32.217,32.592,32.135,32.288,24227,0
2009-04-15,32.101,32.418,31.927,32.332,12836,0
2009-04-16,32.53,33.022,32.327,33.003,26235,0
2009-04-17,33.594,33.945,33.29,33.488,48548,0
2009-04-20,33.238,33.425,33.022,33.127,46026,0
2009-04-21,33.127,33.681,33.098,33.584,25960,0
2009-04-22,35.174,36.285,35.095,35.804,100369,0
2009-04-23,35.891,36.68,35.741,36.488,48078,0
2009-04-24,36.484,36.535,35.751,36.238,47334,0
2009-04-27,36.112,36.695,36.015,36.585,102789,0
2009-04-28,35.11,36.154,35.11,36.011,22255,0
2009-04-29,36.179,36.7,35.756,36.376,45796,0
2009-04-30,37.258,37.941,37.258,37.354,27959,0
2009-05-01,37.517,37.797,37.128,37.797,23161,0
2009-05-04,38.025,38.687,37.899,38.567,23808,0
2009-05-05,38.957,38.957,38.186,38.717,85541,0
2009-05-06,38.687,39.497,38.687,39.497,47344,0
2009-05-07,38.852,39.088,37.955,38.376,36552,0
2009-05-08,38.587,39.17,38.417,39.025,34172,0
2009-05-11,38.01,38.511,38.01,38.316,9761,0
2009-05-12,38.246,38.737,38.125,38.697,30368,0
2009-05-13,37.96,37.96,36.815,37.201,69345,0
2009-05-14,37.412,38.172,37.392,37.855,61032,0
2009-05-15,37.773,37.773,37.146,37.321,42782,0
2009-05-18,37.643,38.241,37.639,38.038,11355,0
2009-05-19,37.773,37.96,37.417,37.58,47177,0
2009-05-20,37.769,38.028,37.306,37.311,47770,0
2009-05-21,36.872,37.011,36.455,36.6,42709,0
2009-05-22,37.234,37.537,36.921,36.921,16127,0
2009-05-26,36.863,37.895,36.83,37.682,36168,0
2009-05-27,37.87,37.87,36.993,37.026,16449,0
2009-05-28,37.036,37.258,36.621,37.095,73464,0
2009-05-29,37.464,37.85,37.176,37.812,34684,0
2009-06-01,37.59,38.145,37.552,37.812,511020,0
2009-06-02,37.595,37.941,37.517,37.855,29106,0
2009-06-03,37.272,37.547,36.626,36.931,130126,0
2009-06-04,37.306,37.509,37.128,37.402,39616,0
2009-06-05,37.527,37.812,36.761,37.021,48044,0
2009-06-08,37.262,37.835,36.901,37.452,48657,0
2009-06-09,37.432,38.01,37.392,37.677,32814,0
2009-06-10,37.59,37.59,36.525,36.926,43988,0
2009-06-11,37.229,37.955,37.176,37.615,83998,0
2009-06-12,37.146,37.214,36.81,37.046,334037,0
2009-06-15,36.475,36.48,35.761,35.761,47411,0
2009-06-16,36.27,36.455,35.78,35.799,22137,0
2009-06-17,36.57,36.988,36.367,36.796,27536,0
2009-06-18,36.367,36.605,36.219,36.219,17079,0
2009-06-19,36.315,36.339,35.886,36.15,27717,0
2009-06-22,36.179,36.3,35.756,35.824,30784,0
2009-06-23,36.184,36.595,36.011,36.465,29031,0
2009-06-24,36.67,37.297,36.465,36.555,41800,0
2009-06-25,36.209,37.021,36.044,36.906,13073,0
2009-06-26,36.801,37.326,36.801,37.021,22183,0
2009-06-29,36.435,37.124,36.435,36.941,13501,0
2009-06-30,36.45,36.45,35.275,35.969,25110,0
2009-07-01,36.174,36.734,36.174,36.46,8723,0
2009-07-02,35.794,35.794,35.165,35.423,28313,0
2009-07-06,35.558,35.876,35.313,35.713,29842,0
2009-07-07,35.833,35.833,35.076,35.076,28420,0
2009-07-08,34.995,35.187,34.809,35.187,24092,0
2009-07-09,35.534,35.895,35.355,35.548,13735,0
2009-07-10,35.095,35.215,34.859,35.067,16109,0
2009-07-13,34.933,34.985,34.373,34.744,22964,0
2009-07-14,34.96,35.081,34.696,35.058,18672,0
2009-07-15,35.145,35.698,35.072,35.683,39595,0
2009-07-16,35.683,35.736,35.458,35.621,9305,0
2009-07-17,35.15,35.332,35.024,35.13,9603,0
2009-07-20,35.53,35.775,35.35,35.597,14331,0
2009-07-21,36.28,36.28,35.847,36.054,11444,0
2009-07-22,36.084,36.27,35.929,36.059,10232,0
2009-07-23,36.665,37.7,36.665,37.504,241041,0
2009-07-24,37.464,38.111,37.417,37.955,419673,0
2009-07-27,38.076,38.13,37.615,38.13,17072,0
2009-07-28,37.99,38.292,37.73,38.201,283287,0
2009-07-29,38.125,38.562,37.928,38.562,328536,0
2009-07-30,38.91,38.91,37.695,38.775,148358,0
2009-07-31,38.511,38.802,38.296,38.602,44476,0
2009-08-03,38.752,38.896,38.587,38.712,26406,0
2009-08-04,38.65,39.363,38.346,38.672,46343,0
2009-08-05,38.672,38.672,38.033,38.371,35069,0
2009-08-06,38.682,38.747,38.091,38.646,31982,0
2009-08-07,38.757,39.011,38.65,38.867,15796,0
2009-08-10,38.867,38.867,38.172,38.417,16653,0
2009-08-11,38.697,38.697,38.301,38.376,19585,0
2009-08-12,38.466,38.747,38.441,38.747,11599,0
2009-08-13,39.145,39.43,38.887,39.391,8683,0
2009-08-14,39.453,39.651,39.04,39.218,29197,0
2009-08-17,38.516,38.516,37.797,37.975,9968,0
2009-08-18,37.932,38.096,37.489,37.73,56217,0
2009-08-19,37.537,37.928,37.387,37.86,7893,0
2009-08-20,37.71,37.918,37.537,37.815,19729,0
2009-08-21,37.815,38.516,37.657,38.446,16967,0
2009-08-24,38.957,39.381,38.957,39.193,23733,0
2009-08-25,39.17,39.483,39.17,39.275,9761,0
2009-08-26,39.256,39.521,39.252,39.521,13117,0
2009-08-27,39.323,39.323,38.572,39.165,16720,0
2009-08-28,39.308,39.492,39.136,39.213,7746,0
2009-08-31,39.742,40.079,39.569,39.954,28429,0
2009-09-01,39.593,40.075,39.213,39.233,21203,0
2009-09-02,39.377,39.867,39.377,39.593,15153,0
2009-09-03,40.446,40.802,40.363,40.793,24942,0
2009-09-04,41.288,41.983,41.288,41.978,17731,0
2009-09-08,41.978,42.043,41.481,41.611,16403,0
2009-09-09,41.298,41.606,41.173,41.592,14315,0
2009-09-10,41.572,42.179,41.572,42.063,9128,0
2009-09-11,42.299,42.564,42.299,42.394,17310,0
2009-09-14,41.654,41.654,41.154,41.615,15773,0
2009-09-15,41.119,41.234,40.817,41.197,11006,0
2009-09-16,41.678,42.367,41.678,42.367,15703,0
2009-09-17,42.574,43.025,42.574,42.766,19953,0
2009-09-18,43.045,43.152,42.795,43.03,29458,0
2009-09-21,42.459,42.623,42.246,42.539,20977,0
2009-09-22,42.959,43.104,42.915,42.949,7073,0
2009-09-23,42.984,43.43,42.704,42.949,55545,0
2009-09-24,44.654,44.875,43.724,44.019,45405,0
2009-09-25,44.298,44.799,44.298,44.519,36772,0
2009-09-28,43.955,44.441,43.955,44.19,9379,0
2009-09-29,44.38,44.5,43.844,44.298,29854,0
2009-09-30,44.384,44.596,44.066,44.181,11067,0
2009-10-01,43.854,43.854,42.853,42.853,10965,0
2009-10-02,42.242,42.251,41.745,41.745,32522,0
2009-10-05,41.408,42.01,41.408,41.894,10801,0
2009-10-06,42.367,42.872,42.304,42.529,6736,0
2009-10-07,41.688,41.838,41.234,41.577,69197,0
2009-10-08,42.409,42.775,42.339,42.608,19740,0
2009-10-09,42.603,43.016,42.603,42.974,20658,0
2009-10-12,43.18,43.508,42.984,43.011,11752,0
2009-10-13,43.104,43.344,43.065,43.296,9282,0
2009-10-14,43.513,43.744,43.353,43.555,46280,0
2009-10-15,43.56,43.705,43.325,43.435,27817,0
2009-10-16,42.389,42.564,42.269,42.424,12117,0
2009-10-19,42.429,42.969,42.344,42.82,16513,0
2009-10-20,43.133,43.204,42.815,43.156,11132,0
2009-10-21,43.04,43.277,42.66,42.66,18132,0
2009-10-22,42.454,42.872,42.13,42.872,9347,0
2009-10-23,42.665,42.665,41.732,41.923,31032,0
2009-10-26,42.13,42.394,41.389,41.567,11605,0
2009-10-27,41.597,41.813,41.5,41.534,14805,0
2009-10-28,41.472,41.472,40.793,40.984,12638,0
2009-10-29,40.979,41.293,40.979,41.144,22429,0
2009-10-30,40.763,41.278,39.487,40.192,21941,0
2009-11-02,39.936,39.936,39.083,39.411,23895,0
2009-11-03,39.243,39.487,39.045,39.487,16395,0
2009-11-04,39.816,39.897,39.569,39.574,12766,0
2009-11-05,39.728,40.197,39.536,40.187,5328,0
2009-11-06,40.037,40.478,40.037,40.402,5868,0
2009-11-09,40.758,40.994,40.455,40.984,18310,0
2009-11-10,39.936,40.088,39.843,39.978,7915,0
2009-11-11,40.167,40.167,39.766,39.911,103293,0
2009-11-12,39.478,39.483,38.992,38.992,9813,0
2009-11-13,39.102,39.29,38.807,39.053,13707,0
2009-11-16,39.396,39.916,39.183,39.588,18243,0
2009-11-17,39.318,39.501,39.063,39.406,7924,0
2009-11-18,39.372,39.372,39.063,39.218,5917,0
2009-11-19,38.471,38.471,37.923,38.01,18578,0
2009-11-20,37.815,38.015,37.76,37.99,7162,0
2009-11-23,38.422,38.636,38.283,38.288,10027,0
2009-11-24,38.211,38.211,37.542,37.652,6022,0
2009-11-25,38.471,38.827,38.471,38.827,6726,0
2009-11-27,37.547,37.87,37.412,37.87,1945,0
2009-11-30,38.521,38.521,37.95,38.071,9212,0
2009-12-01,38.606,39.178,38.606,38.982,20863,0
2009-12-02,39.073,39.453,38.937,39.381,25595,0
2009-12-03,40.083,40.402,40.083,40.117,14608,0
2009-12-04,40.733,40.733,40.057,40.307,9249,0
2009-12-07,40.287,40.603,40.228,40.498,6794,0
2009-12-08,40.378,40.658,40.378,40.446,19314,0
2009-12-09,40.658,40.879,40.658,40.778,6278,0
2009-12-10,41.187,41.635,41.081,41.081,52945,0
2009-12-11,42.038,42.559,42.038,42.559,26719,0
2009-12-14,42.631,42.694,42.519,42.564,113454,0
2009-12-15,42.189,42.279,41.722,42.223,13280,0
2009-12-16,42.534,42.733,42.279,42.284,10464,0
2009-12-17,42.117,42.117,41.75,41.918,16363,0
2009-12-18,41.918,41.953,41.567,41.889,11424,0
2009-12-21,41.913,42.353,41.903,42.218,48302,0
2009-12-22,42.636,43.074,42.636,43.065,10001,0
2009-12-23,43.199,43.277,42.979,43.123,2826,0
2009-12-24,43.055,43.189,43.055,43.189,1953,0
2009-12-28,43.46,43.649,43.421,43.43,9950,0
2009-12-29,43.339,43.339,42.357,42.68,10176,0
2009-12-30,42.473,42.78,42.473,42.709,9968,0
2009-12-31,42.848,42.848,42.519,42.519,8141,0
2010-01-04,43.363,43.985,43.055,43.899,14777,0
2010-01-05,44.581,44.765,44.269,44.601,29793,0
2010-01-06,43.912,43.936,43.69,43.894,3586,0
2010-01-07,43.123,43.373,43.104,43.373,11069,0
2010-01-08,43.455,44.08,43.373,44.08,4154,0
2010-01-11,44.135,44.345,43.821,44.245,3946,0
2010-01-12,44.25,44.566,44.153,44.308,18763,0
2010-01-13,44.186,44.186,43.899,44.033,4522,0
2010-01-14,44.529,45.179,44.529,45.154,9310,0
2010-01-15,45.039,45.039,44.303,44.48,9505,0
2010-01-19,44.308,44.308,43.614,44.056,5662,0
2010-01-20,43.421,43.421,42.877,43.344,12547,0
2010-01-21,43.792,43.889,43.484,43.57,6101,0
2010-01-22,42.709,42.853,41.848,41.918,18909,0
2010-01-25,42.78,42.974,42.631,42.974,11913,0
2010-01-26,42.544,42.905,42.394,42.564,15989,0
2010-01-27,42.394,42.394,41.848,42.108,7270,0
2010-01-28,44.335,45.14,43.209,45.02,61703,0
2010-01-29,44.514,45.111,43.854,44.644,121232,0
2010-02-01,44.225,44.225,43.58,44.024,16198,0
2010-02-02,44.033,44.865,44.033,44.755,11109,0
2010-02-03,44.384,44.384,43.811,44.07,5400,0
2010-02-04,43.368,43.368,42.519,42.863,27251,0
2010-02-05,42.414,42.414,41.379,42.126,16013,0
2010-02-08,42.324,42.372,41.808,41.808,7693,0
2010-02-09,42.665,42.82,42.449,42.8,4041,0
2010-02-10,42.77,42.915,42.409,42.623,5249,0
2010-02-11,42.574,42.974,42.574,42.974,4360,0
2010-02-12,42.232,42.618,42.126,42.524,7750,0
2010-02-16,42.353,43.094,42.353,42.853,6321,0
2010-02-17,43.315,43.546,43.286,43.286,7262,0
2010-02-18,43.065,43.358,43.035,43.267,46083,0
2010-02-19,42.829,43.055,42.618,43.055,3115,0
2010-02-22,43.532,43.829,43.532,43.829,10797,0
2010-02-23,43.455,43.565,43.108,43.301,12842,0
2010-02-24,43.358,43.358,43.263,43.335,2077,0
2010-02-25,42.613,43.025,42.593,43.025,1661,0
2010-02-26,42.519,42.93,42.519,42.825,5816,0
2010-03-01,42.519,43.228,42.519,43.214,33718,0
2010-03-02,43.118,43.759,43.118,43.555,9960,0
2010-03-03,43.663,44.056,43.663,43.811,8459,0
2010-03-04,43.166,43.325,42.969,43.104,8623,0
2010-03-05,43.714,44.167,43.714,44.167,40907,0
2010-03-08,44.601,44.919,44.601,44.736,13555,0
2010-03-09,45.63,45.63,45.116,45.203,9761,0
2010-03-10,45.476,45.862,45.476,45.838,25643,0
2010-03-11,45.838,46.3,45.79,46.295,12499,0
2010-03-12,46.416,46.436,46.016,46.32,23871,0
2010-03-15,44.9,45.695,44.9,45.695,20536,0
2010-03-16,46.036,46.806,46.036,46.691,18348,0
2010-03-17,46.556,46.84,46.362,46.478,9681,0
2010-03-18,45.94,46.001,45.592,46.001,10190,0
2010-03-19,46.104,46.104,45.476,45.476,6705,0
2010-03-22,45.815,46.339,45.742,46.315,7903,0
2010-03-23,46.121,46.617,46.065,46.237,3886,0
2010-03-24,46.681,46.922,46.591,46.656,11952,0
2010-03-25,47.187,47.634,47.081,47.523,49311,0
2010-03-26,47.365,47.471,46.767,47.187,13998,0
2010-03-29,47.086,47.187,47.057,47.119,1862,0
2010-03-30,47.398,48.145,47.379,47.379,37050,0
2010-03-31,46.994,47.24,46.811,46.811,14403,0
2010-04-01,48.082,48.683,48.082,48.572,17917,0
2010-04-05,49.459,49.7,48.877,49.7,8940,0
2010-04-06,49.401,49.849,49.127,49.628,8427,0
2010-04-07,49.272,49.392,48.958,49.252,12676,0
2010-04-08,48.785,48.838,48.293,48.64,16331,0
2010-04-09,48.477,48.477,48.203,48.462,1246,0
2010-04-12,48.462,48.853,48.462,48.487,3322,0
2010-04-13,48.53,48.544,48.111,48.337,7110,0
2010-04-14,48.79,49.835,48.79,49.199,10738,0
2010-04-15,49.349,49.405,49.161,49.218,9940,0
2010-04-16,48.438,48.775,47.952,48.404,14142,0
2010-04-19,47.417,48.163,47.417,47.904,3613,0
2010-04-20,48.145,48.391,47.87,48.377,23212,0
2010-04-21,48.732,48.958,48.433,48.587,7551,0
2010-04-22,48.01,48.038,47.384,47.922,29685,0
2010-04-23,47.476,47.567,46.711,47.567,27013,0
2010-04-26,48.64,49.002,48.632,48.873,23495,0
2010-04-27,49.257,50.966,49.209,49.594,16568,0
2010-04-28,48.342,48.886,48.02,48.02,43718,0
2010-04-29,48.452,48.597,48.178,48.372,89253,0
2010-04-30,48.14,48.15,47.307,47.307,60349,0
2010-05-03,47.717,48.622,47.717,48.347,10513,0
2010-05-04,47.601,47.643,46.527,46.566,12877,0
2010-05-05,45.761,46.897,41.953,46.744,78554,0
2010-05-06,46.532,47.095,45.078,46.617,51998,0
2010-05-07,45.935,46.046,44.78,45.101,16905,0
2010-05-10,46.214,46.854,46.026,46.262,10084,0
2010-05-11,45.886,45.901,45.501,45.713,7061,0
2010-05-12,45.713,46.026,45.53,45.828,6148,0
2010-05-13,45.751,45.79,45.51,45.761,25194,0
2010-05-14,44.375,45.092,44.308,44.895,53062,0
2010-05-17,44.423,44.562,43.474,44.37,6120,0
2010-05-18,44.495,44.63,43.975,43.975,40931,0
2010-05-19,43.816,44.36,43.68,44.23,6333,0
2010-05-20,43.204,43.523,42.618,42.618,10870,0
2010-05-21,42.91,43.335,42.394,43.335,5210,0
2010-05-24,42.9,42.9,42.264,42.498,6175,0
2010-05-25,40.97,41.813,40.927,41.75,25927,0
2010-05-26,41.745,41.923,41.149,41.552,34543,0
2010-05-27,42.015,42.935,41.913,42.506,12100,0
2010-05-28,41.943,42.384,41.481,42.043,17237,0
2010-06-01,41.49,41.996,41.057,41.057,14362,0
2010-06-02,40.974,41.427,40.538,41.264,7270,0
2010-06-03,41.759,42.394,41.759,41.848,7455,0
2010-06-04,41.587,41.587,40.719,40.836,5389,0
2010-06-07,40.498,40.498,39.661,39.963,3986,0
2010-06-08,40.363,40.493,39.742,40.388,4983,0
2010-06-09,40.307,40.692,39.973,39.973,8450,0
2010-06-10,40.927,41.394,40.821,40.922,3291,0
2010-06-11,41.004,41.848,41.004,41.848,6831,0
2010-06-14,41.649,42.184,41.534,42.033,7061,0
2010-06-15,42.434,42.984,42.434,42.984,11652,0
2010-06-16,42.984,43.286,42.839,43.286,120852,0
2010-06-17,42.82,42.82,41.933,42.324,11361,0
2010-06-18,42.108,42.269,41.703,41.899,10192,0
2010-06-21,41.978,42.112,41.745,41.884,28941,0
2010-06-22,41.611,41.899,40.817,40.979,20554,0
2010-06-23,41.004,41.086,40.373,41.014,10057,0
2010-06-24,40.778,40.812,40.378,40.678,8805,0
2010-06-25,40.743,40.743,40.451,40.618,6236,0
2010-06-28,40.493,40.538,40.187,40.353,11773,0
2010-06-29,39.887,39.887,39.035,39.16,7836,0
2010-06-30,38.937,39.43,38.779,38.857,2907,0
2010-07-01,38.672,38.672,38.076,38.236,19827,0
2010-07-02,38.717,38.727,38.471,38.655,3551,0
2010-07-06,39.372,40.363,39.353,39.516,24614,0
2010-07-07,39.561,40.162,39.561,40.117,6486,0
2010-07-08,40.633,40.692,40.219,40.692,3832,0
2010-07-09,40.715,40.715,40.417,40.455,1246,0
2010-07-12,40.267,40.898,40.152,40.287,10387,0
2010-07-13,40.849,41.269,40.836,41.014,9138,0
2010-07-14,41.582,42.189,41.582,42.01,16625,0
2010-07-15,41.843,42.251,41.703,42.246,12471,0
2010-07-16,40.566,40.566,39.796,39.796,8960,0
2010-07-19,39.997,40.358,39.723,40.102,9792,0
2010-07-20,39.556,40.307,39.487,40.204,13158,0
2010-07-21,40.292,40.33,39.521,39.704,12045,0
2010-07-22,40.214,40.783,40.214,40.46,11428,0
2010-07-23,40.701,41.173,40.678,41.029,7270,0
2010-07-26,41.057,41.673,41.057,41.427,3904,0
2010-07-27,41.207,41.207,40.817,41.004,54535,0
2010-07-28,41.867,42.269,41.867,42.058,8773,0
2010-07-29,45.742,47.427,45.111,45.742,38242,0
2010-07-30,42.905,43.147,42.66,43.065,43935,0
2010-08-02,43.874,44.35,43.675,44.35,17820,0
2010-08-03,44.428,44.601,44.162,44.162,5150,0
2010-08-04,43.779,43.779,43.016,43.489,16137,0
2010-08-05,43.69,44.153,43.634,44.004,3541,0
2010-08-06,44.274,44.441,44.215,44.335,1661,0
2010-08-09,43.931,43.931,43.783,43.806,5304,0
2010-08-10,43.214,43.825,43.142,43.619,8023,0
2010-08-11,42.376,42.376,41.693,41.818,3976,0
2010-08-12,42.603,42.756,42.544,42.66,4614,0
2010-08-13,42.362,42.64,42.274,42.274,1246,0
2010-08-16,42.539,42.78,42.539,42.68,3349,0
2010-08-17,43.166,43.469,42.844,43.258,3219,0
2010-08-18,43.113,43.339,42.829,43.253,3165,0
2010-08-19,43.624,43.695,42.969,43.04,7270,0
2010-08-20,42.613,42.613,41.741,42.269,6738,0
2010-08-23,42.506,42.506,41.798,41.798,7699,0
2010-08-24,40.927,41.124,40.788,40.788,8100,0
2010-08-25,40.451,40.937,40.228,40.864,9491,0
2010-08-26,41.288,41.432,41.139,41.187,3923,0
2010-08-27,41.239,41.244,41.239,41.244,1039,0
2010-08-30,41.472,41.843,41.472,41.587,7714,0
2010-08-31,40.783,41.197,40.663,40.845,6302,0
2010-09-01,41.602,42.353,41.602,42.344,10074,0
2010-09-02,42.858,43.166,42.743,43.045,3940,0
2010-09-03,42.969,43.344,42.945,43.263,11652,0
2010-09-07,43.348,44.037,43.348,43.45,14357,0
2010-09-08,43.05,43.315,43.05,43.161,4154,0
2010-09-09,43.816,43.936,43.455,43.494,9499,0
2010-09-10,43.849,44.13,43.849,44.07,2141,0
2010-09-13,45.015,45.174,44.677,44.817,16909,0
2010-09-14,45.203,45.708,45.203,45.525,3808,0
2010-09-15,45.486,46.242,45.333,46.232,20601,0
2010-09-16,45.626,45.776,45.341,45.708,9006,0
2010-09-17,46.2,46.2,45.621,45.695,7600,0
2010-09-20,45.982,46.608,45.982,46.377,20665,0
2010-09-21,46.224,46.478,46.2,46.344,10665,0
2010-09-22,46.104,46.104,45.565,45.698,3739,0
2010-09-23,45.496,45.698,45.246,45.491,7059,0
2010-09-24,45.742,45.958,45.742,45.949,7270,0
2010-09-27,46.488,46.642,46.372,46.372,2294,0
2010-09-28,45.761,45.968,45.51,45.881,7924,0
2010-09-29,46.031,46.325,45.756,45.906,8010,0
2010-09-30,46.065,46.065,45.39,45.81,5752,0
2010-10-01,46.237,46.237,45.871,46.136,8972,0
2010-10-04,46.46,46.581,46.07,46.291,12751,0
2010-10-05,47.895,48.761,47.895,48.525,17343,0
2010-10-06,48.895,48.968,48.502,48.737,8619,0
2010-10-07,49.045,49.108,48.52,48.838,19346,0
2010-10-08,48.457,48.718,48.163,48.718,2595,0
2010-10-11,48.669,49.026,48.669,48.905,4466,0
2010-10-12,48.163,48.665,48.13,48.554,4507,0
2010-10-13,49.638,50.182,49.603,49.849,6804,0
2010-10-14,50.696,51.058,50.649,50.961,26513,0
2010-10-15,50.909,51.255,50.799,51.096,14919,0
2010-10-18,51.053,51.356,50.952,51.211,4557,0
2010-10-19,50.293,50.461,49.83,49.931,9515,0
2010-10-20,49.723,50.432,49.671,50.335,7455,0
2010-10-21,50.099,50.634,49.657,49.974,7220,0
2010-10-22,50.163,50.243,49.892,50.243,2684,0
2010-10-25,49.767,50.879,49.762,50.042,112443,0
2010-10-26,49.503,49.946,49.319,49.608,7248,0
2010-10-27,49.132,49.329,48.452,49.329,8531,0
2010-10-28,49.56,51.145,49.56,50.504,14763,0
2010-10-29,48.034,48.293,47.778,48.02,10986,0
2010-11-01,48.101,48.26,47.899,47.899,10313,0
2010-11-02,48.15,48.391,48.025,48.106,5542,0
2010-11-03,48.275,48.627,48.121,48.627,6217,0
2010-11-04,49.368,49.748,49.368,49.681,3115,0
2010-11-05,50.686,50.859,50.373,50.729,17050,0
2010-11-08,50.99,51.487,50.99,51.115,76203,0
2010-11-09,51.14,51.351,50.461,50.523,7850,0
2010-11-10,51.024,51.024,50.432,50.849,52270,0
2010-11-11,49.964,49.964,49.474,49.786,8860,0
2010-11-12,49.098,49.319,48.587,48.698,7876,0
2010-11-15,50.263,50.321,49.907,50.071,4094,0
2010-11-16,49.324,49.387,48.217,48.79,9611,0
2010-11-17,49.036,49.373,49.007,49.007,9422,0
2010-11-18,49.758,49.984,49.474,49.474,4012,0
2010-11-19,48.607,48.997,48.227,48.993,33036,0
2010-11-22,49.093,49.435,48.895,49.324,9805,0
2010-11-23,48.612,48.64,48.101,48.632,43524,0
2010-11-24,49.405,49.459,49.228,49.29,7893,0
2010-11-26,48.563,48.808,48.318,48.318,11254,0
2010-11-29,48.799,48.868,48.227,48.785,22513,0
2010-11-30,48.607,49.344,48.607,49.344,4553,0
2010-12-01,48.632,49.344,48.632,49.305,26268,0
2010-12-02,49.444,50.128,49.444,49.868,88063,0
2010-12-03,50.099,50.504,50.013,50.413,18030,0
2010-12-06,50.205,50.432,49.959,50.432,11942,0
2010-12-07,50.307,50.413,49.816,49.816,10021,0
2010-12-08,49.762,50.148,49.508,49.912,14767,0
2010-12-09,50.258,50.548,50.177,50.548,8490,0
2010-12-10,49.508,49.555,49.339,49.478,7876,0
2010-12-13,49.657,49.984,49.623,49.753,17627,0
2010-12-14,49.41,50.163,48.698,49.816,31218,0
2010-12-15,49.454,49.454,48.78,48.958,13290,0
2010-12-16,48.933,49.002,48.318,48.79,32836,0
2010-12-17,49.262,49.334,48.848,49.103,13232,0
2010-12-20,49.068,49.589,48.65,49.425,45723,0
2010-12-21,49.844,49.873,49.613,49.791,14765,0
2010-12-22,49.579,49.579,48.943,49.218,15524,0
2010-12-23,49.272,49.314,48.978,49.031,2554,0
2010-12-27,48.737,48.993,48.53,48.938,22201,0
2010-12-28,48.968,49.012,48.567,48.665,17929,0
2010-12-29,49.053,49.334,48.978,49.204,8716,0
2010-12-30,48.953,48.953,48.377,48.632,4753,0
2010-12-31,49.036,49.305,48.848,49.199,3421,0
2011-01-03,49.777,49.777,49.401,49.762,19786,0
2011-01-04,49.801,49.989,49.686,49.951,11534,0
2011-01-05,48.877,49.513,48.877,49.392,9442,0
2011-01-06,50.196,50.312,49.964,50.158,9337,0
2011-01-07,49.916,49.936,49.714,49.844,3115,0
2011-01-10,49.723,50.056,49.555,49.936,7307,0
2011-01-11,50.032,50.437,49.599,50.413,43988,0
2011-01-12,50.441,50.509,49.955,50.398,20824,0
2011-01-13,50.595,50.956,50.489,50.679,27612,0
2011-01-14,49.733,50.066,49.733,49.801,12299,0
2011-01-18,49.594,49.666,49.354,49.503,11892,0
2011-01-19,49.142,49.354,48.698,48.868,31850,0
2011-01-20,48.775,48.775,47.966,48.452,105979,0
2011-01-21,48.665,48.708,48.082,48.125,6591,0
2011-01-24,48.342,49.147,48.342,49.012,27208,0
2011-01-25,49.098,49.459,49.098,49.43,7687,0
2011-01-26,49.3,49.373,48.722,49.122,15013,0
2011-01-27,48.928,50.794,48.928,50.557,71615,0
2011-01-28,50.504,50.509,49.329,50.071,47232,0
2011-01-31,50.104,50.764,49.839,49.839,27292,0
2011-02-01,50.35,51.009,50.345,50.874,12636,0
2011-02-02,50.933,51.385,50.933,51.336,14174,0
2011-02-03,51.289,51.703,50.874,51.703,12625,0
2011-02-04,51.909,52.141,51.66,52.02,17923,0
2011-02-07,51.9,52.478,51.876,51.987,14475,0
2011-02-08,51.804,52.002,51.664,51.77,7018,0
2011-02-09,51.419,51.529,51.196,51.529,16265,0
2011-02-10,50.253,50.595,50.177,50.553,5698,0
2011-02-11,50.393,50.789,50.373,50.518,8116,0
2011-02-14,50.686,50.794,50.679,50.794,4360,0
2011-02-15,50.461,50.461,49.821,50.08,15295,0
2011-02-16,50.914,50.971,50.566,50.966,5781,0
2011-02-18,50.451,50.654,50.268,50.418,16081,0
2011-02-22,49.569,49.647,48.818,49.156,22960,0
2011-02-23,49.233,49.545,49.113,49.415,9989,0
2011-02-24,49.329,49.339,48.747,49.295,6302,0
2011-02-25,49.686,49.854,49.681,49.681,4778,0
2011-02-28,50.701,50.701,49.974,50.283,13386,0
2011-03-01,50.451,50.557,49.743,50.046,11766,0
2011-03-02,50.066,50.094,49.7,49.743,6250,0
2011-03-03,49.864,50.799,49.405,50.619,28768,0
2011-03-04,50.283,50.307,49.363,49.738,6404,0
2011-03-07,49.748,49.835,49.127,49.354,66315,0
2011-03-08,49.589,50.076,49.464,49.758,9865,0
2011-03-09,49.748,49.748,49.17,49.555,42338,0
2011-03-10,48.785,48.905,48.582,48.582,20300,0
2011-03-11,47.162,47.272,46.353,47.272,76725,0
2011-03-14,45.695,45.695,43.821,44.745,93435,0
2011-03-15,41.36,43.499,40.463,42.766,162522,0
2011-03-16,42.882,43.291,41.505,41.938,234056,0
2011-03-17,45.261,46.055,44.456,45.082,166116,0
2011-03-18,47.037,48.15,46.445,48.043,94277,0
2011-03-21,48.477,48.627,48.053,48.13,80130,0
2011-03-22,46.796,47.427,45.982,46.512,103979,0
2011-03-23,46.272,46.617,45.313,45.8,45798,0
2011-03-24,46.656,47.297,46.372,47.017,44380,0
2011-03-25,46.946,47.201,46.642,46.642,24742,0
2011-03-28,46.811,47.022,46.488,46.488,14850,0
2011-03-29,46.661,47.369,46.661,47.307,38094,0
2011-03-30,48.15,49.113,48.15,49.026,45253,0
2011-03-31,48.645,48.853,48.443,48.587,9322,0
2011-04-01,48.53,48.612,47.957,48.428,17822,0
2011-04-04,49.17,49.17,48.288,48.679,23396,0
2011-04-05,48.433,48.679,48.101,48.246,32966,0
2011-04-06,48.617,48.617,47.947,48.193,14809,0
2011-04-07,47.346,47.692,46.711,47.384,30563,0
2011-04-08,48.293,48.559,48.246,48.246,7840,0
2011-04-11,48.222,48.404,47.509,47.514,10174,0
2011-04-12,47.754,47.754,47.36,47.533,5280,0
2011-04-13,48.838,48.838,48.086,48.145,14565,0
2011-04-14,47.754,48.043,47.736,47.917,6290,0
2011-04-15,48.183,48.222,47.927,47.986,10236,0
2011-04-18,47.369,47.489,47.037,47.489,10139,0
2011-04-19,47.827,48.053,47.731,47.976,8679,0
2011-04-20,49.041,49.382,49.041,49.382,41175,0
2011-04-21,49.594,49.608,49.435,49.565,11256,0
2011-04-25,49.189,49.444,48.91,49.036,19690,0
2011-04-26,48.674,49.213,48.674,49.213,7466,0
2011-04-27,49.137,50.557,49.113,50.331,39414,0
2011-04-28,53.09,53.09,52.339,52.858,26903,0
2011-04-29,53.071,53.206,52.835,52.921,17227,0
2011-05-02,52.497,53.446,52.497,52.961,19914,0
2011-05-03,52.901,53.206,52.314,52.604,23808,0
2011-05-04,52.887,52.887,51.9,51.954,34998,0
2011-05-05,51.28,52.585,51.28,51.881,22835,0
2011-05-06,52.956,53.206,52.395,52.455,8582,0
2011-05-09,52.887,53.301,52.752,52.987,10161,0
2011-05-10,52.863,52.863,52.103,52.425,49494,0
2011-05-11,52.261,52.261,51.587,51.814,9249,0
2011-05-12,51.712,51.775,51.304,51.747,4884,0
2011-05-13,51.678,51.794,50.799,51.067,15399,0
2011-05-16,50.302,51.13,50.196,50.557,8350,0
2011-05-17,50.263,50.393,49.733,50.393,12123,0
2011-05-18,50.307,50.799,50.307,50.619,7051,0
2011-05-19,49.594,49.989,49.545,49.989,17593,0
2011-05-20,50.056,50.056,49.113,49.397,29671,0
2011-05-23,48.655,49.151,48.655,49.151,5858,0
2011-05-24,50.003,50.293,49.854,50.046,10921,0
2011-05-25,49.565,49.565,48.91,49.454,14663,0
2011-05-26,50.037,50.066,49.714,49.854,3511,0
2011-05-27,49.821,50.018,49.681,49.882,2133,0
2011-05-31,50.437,50.774,50.312,50.774,8958,0
2011-06-01,50.317,50.393,49.695,49.786,12551,0
2011-06-02,49.681,50.099,49.41,49.835,12247,0
2011-06-03,49.18,49.835,49.18,49.513,11584,0
2011-06-06,49.233,49.233,48.823,48.823,5653,0
2011-06-07,49.285,49.54,49.161,49.531,5598,0
2011-06-08,49.56,49.56,49.113,49.334,13532,0
2011-06-09,49.723,50.037,49.681,50.003,6664,0
2011-06-10,49.603,49.603,48.963,48.993,9611,0
2011-06-13,48.828,49.078,48.713,48.713,3429,0
2011-06-14,49.098,49.709,49.098,49.536,5600,0
2011-06-15,49.021,49.021,48.413,48.535,21691,0
2011-06-16,48.337,48.602,48.048,48.048,5994,0
2011-06-17,48.765,48.78,48.418,48.535,3213,0
2011-06-20,48.399,48.853,48.399,48.757,2397,0
2011-06-21,48.708,49.199,48.708,49.137,2430,0
2011-06-22,49.41,49.916,49.142,49.142,7840,0
2011-06-23,48.447,48.607,48.077,48.452,3299,0
2011-06-24,49.213,49.213,48.502,48.544,12121,0
2011-06-27,48.222,48.438,48.173,48.288,4030,0
2011-06-28,48.246,49.017,48.246,48.535,11438,0
2011-06-29,49.132,49.132,48.775,48.873,49292,0
2011-06-30,48.968,49.425,48.9,49.314,7783,0
2011-07-01,48.963,49.531,48.818,49.324,18945,0
2011-07-05,49.531,49.531,49.184,49.218,2119,0
2011-07-06,49.319,49.647,49.319,49.608,4563,0
2011-07-07,50.187,51.014,50.187,50.659,27935,0
2011-07-08,49.786,50.196,49.686,50.192,6091,0
2011-07-11,49.42,49.42,48.997,49.314,8889,0
2011-07-12,49.113,49.459,49.113,49.199,3568,0
2011-07-13,50.042,50.644,50.042,50.403,3467,0
2011-07-14,50.557,50.557,49.811,50.028,61540,0
2011-07-15,50.363,50.363,50.114,50.114,917,0
2011-07-18,50.177,50.177,49.238,49.594,8858,0
2011-07-19,49.681,50.182,49.681,49.777,5280,0
2011-07-20,50.557,50.744,50.437,50.706,6352,0
2011-07-21,51.173,51.304,50.971,51.28,5476,0
2011-07-22,51.231,51.289,51.201,51.289,3012,0
2011-07-25,51.11,51.11,50.812,50.845,7036,0
2011-07-26,51.067,51.072,50.619,50.619,25602,0
2011-07-27,50.769,50.769,49.969,50.018,9773,0
2011-07-28,50.219,50.509,49.474,50.076,4488,0
2011-07-29,50.849,51.636,50.849,51.577,19141,0
2011-08-01,52.123,52.123,50.827,51.482,26812,0
2011-08-02,51.39,51.39,50.479,51.16,7913,0
2011-08-03,50.182,50.489,49.907,50.293,6957,0
2011-08-04,49.478,49.478,47.307,47.307,22791,0
2011-08-05,47.567,47.567,46.036,47.137,10332,0
2011-08-08,46.237,46.372,44.659,44.659,16405,0
2011-08-09,45.742,46.32,44.98,46.32,16342,0
2011-08-10,46.011,46.561,45.381,45.381,19263,0
2011-08-11,45.462,46.483,45.015,46.276,22781,0
2011-08-12,46.051,46.315,45.66,46.065,10811,0
2011-08-15,46.561,46.753,46.367,46.719,17553,0
2011-08-16,46.229,46.469,45.742,46.214,12792,0
2011-08-17,46.339,46.339,45.833,46.079,1677,0
2011-08-18,44.274,44.274,43.46,43.839,23200,0
2011-08-19,43.46,44.205,43.383,43.383,4637,0
2011-08-22,44.195,44.195,43.604,43.644,5651,0
2011-08-23,44.149,45.169,44.149,45.169,7144,0
2011-08-24,44.552,44.677,44.004,44.289,9679,0
2011-08-25,44.264,44.495,43.685,43.899,6604,0
2011-08-26,44.177,45.159,44.177,45.068,9681,0
2011-08-29,44.63,45.193,44.562,45.169,19184,0
2011-08-30,44.644,44.731,44.303,44.731,8393,0
2011-08-31,44.471,44.775,44.461,44.49,21823,0
2011-09-01,44.557,44.826,44.345,44.581,14866,0
2011-09-02,43.769,43.874,43.546,43.734,7648,0
2011-09-06,41.884,42.135,41.663,42.058,13569,0
2011-09-07,42.419,43.094,42.419,43.084,8226,0
2011-09-08,42.877,43.011,42.324,42.429,9875,0
2011-09-09,41.577,41.577,40.845,40.966,13228,0
2011-09-12,40.548,40.682,40.147,40.292,4466,0
2011-09-13,41.871,42.304,41.698,42.174,8002,0
2011-09-14,41.779,42.549,41.779,42.289,5905,0
2011-09-15,42.853,43.025,42.414,42.815,9031,0
2011-09-16,43.18,43.489,42.974,43.465,10181,0
2011-09-19,42.839,42.877,42.519,42.81,4279,0
2011-09-20,42.506,42.92,41.862,41.889,21697,0
2011-09-21,41.698,41.783,41.168,41.168,7878,0
2011-09-22,40.446,40.576,39.978,40.363,11786,0
2011-09-23,40.407,40.845,40.348,40.758,3788,0
2011-09-26,40.821,40.821,40.157,40.562,9658,0
2011-09-27,41.602,42.149,41.307,41.384,5350,0
2011-09-28,40.58,40.706,39.963,39.978,4817,0
2011-09-29,40.758,40.927,40.643,40.817,8153,0
2011-09-30,40.237,40.663,40.102,40.102,7291,0
2011-10-03,39.588,39.796,38.817,38.817,6432,0
2011-10-04,39.011,39.564,38.905,39.564,26816,0
2011-10-05,39.771,40.643,39.681,40.643,8731,0
2011-10-06,40.648,41.432,40.648,41.394,10549,0
2011-10-07,42.314,42.314,41.408,41.408,11227,0
2011-10-10,41.754,42.805,41.754,42.805,4620,0
2011-10-11,42.603,42.603,42.169,42.284,8850,0
2011-10-12,42.785,43.335,42.785,43.133,4321,0
2011-10-13,43.45,43.783,43.397,43.619,3456,0
2011-10-14,43.779,43.975,43.383,43.975,4496,0
2011-10-17,43.994,44.186,43.879,44.028,7834,0
2011-10-18,44.205,45.41,44.205,44.9,7706,0
2011-10-19,44.673,44.673,43.67,44.311,22120,0
2011-10-20,43.854,43.854,43.344,43.541,6798,0
2011-10-21,44.461,44.803,44.2,44.731,11680,0
2011-10-24,45.221,45.261,45.044,45.261,3035,0
2011-10-25,45.221,45.221,44.875,44.875,8595,0
2011-10-26,45.106,45.193,44.596,45.193,13985,0
2011-10-27,46.272,46.272,45.082,45.982,16369,0
2011-10-28,43.904,44.529,43.869,44.529,14132,0
2011-10-31,42.91,43.518,42.699,42.834,7164,0
2011-11-01,41.903,42.13,41.741,41.833,5917,0
2011-11-02,41.139,41.524,41.029,41.524,6758,0
2011-11-03,41.332,41.903,41.144,41.539,10622,0
2011-11-04,41.379,41.783,41.379,41.467,5828,0
2011-11-07,42.203,42.728,42.13,42.655,3796,0
2011-11-08,43.003,43.33,42.91,43.156,6924,0
2011-11-09,42.603,42.665,42.289,42.389,3800,0
2011-11-10,41.529,41.759,40.927,41.259,11182,0
2011-11-11,41.867,42.449,41.867,42.13,3075,0
2011-11-14,41.582,41.793,41.264,41.337,3684,0
2011-11-15,41.283,41.288,41.149,41.269,6478,0
2011-11-16,40.937,41.23,40.653,40.653,2265,0
2011-11-17,41.134,41.375,40.733,40.989,5377,0
2011-11-18,41.173,41.408,41.134,41.254,3307,0
2011-11-21,40.518,40.548,40.093,40.209,10334,0
2011-11-22,40.508,40.673,40.343,40.437,8192,0
2011-11-23,40.167,40.167,39.574,39.676,16403,0
2011-11-25,39.746,39.746,39.483,39.483,2662,0
2011-11-28,40.951,41.408,40.831,40.831,13160,0
2011-11-29,42.083,42.274,41.973,42.053,8633,0
2011-11-30,42.66,42.974,42.618,42.709,35306,0
2011-12-01,42.81,43.301,42.81,42.9,7220,0
2011-12-02,42.752,42.752,41.871,42.02,7644,0
2011-12-05,42.256,42.469,41.968,42.228,12190,0
2011-12-06,41.996,42.232,41.968,42.117,8723,0
2011-12-07,42.584,42.584,42.174,42.353,5796,0
2011-12-08,41.788,41.788,41.389,41.389,2472,0
2011-12-09,41.192,41.644,41.192,41.644,4983,0
2011-12-12,40.974,40.974,40.588,40.898,6091,0
2011-12-13,40.528,40.788,40.307,40.307,5515,0
2011-12-14,39.867,39.867,39.391,39.463,8279,0
2011-12-15,39.285,39.285,38.807,38.807,21963,0
2011-12-16,39.025,39.073,38.655,38.712,21355,0
2011-12-19,38.962,38.962,38.106,38.106,25488,0
2011-12-20,38.789,38.928,38.626,38.905,18532,0
2011-12-21,38.807,38.872,38.521,38.737,14163,0
2011-12-22,38.135,38.413,37.682,38.236,8905,0
2011-12-23,38.256,38.552,38.176,38.446,11138,0
2011-12-27,38.071,38.511,38.071,38.391,10340,0
2011-12-28,38.176,38.176,37.629,37.783,10377,0
2011-12-29,38.033,38.186,37.913,38.186,7254,0
2011-12-30,38.181,38.752,38.181,38.422,8915,0
2012-01-03,39.058,39.531,38.817,39.425,26530,0
2012-01-04,39.16,39.208,38.91,39.006,6345,0
2012-01-05,38.572,38.707,38.396,38.597,3209,0
2012-01-06,38.346,38.409,38.076,38.081,9144,0
2012-01-09,38.401,38.427,38.096,38.111,6508,0
2012-01-10,38.626,38.832,38.427,38.793,12938,0
2012-01-11,38.371,38.481,38.106,38.456,9788,0
2012-01-12,38.471,38.655,38.331,38.655,2996,0
2012-01-13,38.361,38.697,38.361,38.697,8141,0
2012-01-17,38.346,38.376,37.899,37.965,17310,0
2012-01-18,39.155,39.511,39.155,39.443,6335,0
2012-01-19,40.157,40.233,40.007,40.098,7771,0
2012-01-20,40.623,41.038,40.623,41.038,11434,0
2012-01-23,40.678,40.898,40.543,40.783,9148,0
2012-01-24,40.543,40.613,40.468,40.571,5905,0
2012-01-25,40.608,40.951,40.533,40.946,16511,0
2012-01-26,41.212,41.37,40.859,40.927,29840,0
2012-01-27,40.697,40.697,40.312,40.317,122090,0
2012-01-30,39.593,40.062,39.318,39.338,24373,0
2012-01-31,40.908,41.114,40.553,40.989,121100,0
2012-02-01,41.337,41.587,41.337,41.552,13786,0
2012-02-02,41.442,41.442,41.192,41.322,8773,0
2012-02-03,41.437,41.764,41.398,41.764,6032,0
2012-02-06,41.408,41.649,41.408,41.5,12654,0
2012-02-07,41.5,41.703,41.49,41.703,5704,0
2012-02-08,41.602,41.923,41.481,41.923,20991,0
2012-02-09,41.635,41.654,41.298,41.298,4228,0
2012-02-10,41.216,41.23,41.071,41.212,5596,0
2012-02-13,41.394,41.398,41.239,41.322,5503,0
2012-02-14,41.109,41.212,40.831,41.048,5225,0
2012-02-15,42.256,42.256,41.953,41.953,10521,0
2012-02-16,41.823,42.334,41.823,42.329,3934,0
2012-02-17,42.733,42.733,42.362,42.409,6740,0
2012-02-21,42.511,42.559,42.279,42.289,2824,0
2012-02-22,42.362,42.519,42.279,42.279,4427,0
2012-02-23,41.447,41.63,41.244,41.408,41241,0
2012-02-24,41.644,41.732,41.49,41.562,37615,0
2012-02-27,40.798,41.029,40.584,41.029,12689,0
2012-02-28,42.324,42.534,42.319,42.384,6514,0
2012-02-29,43.171,43.32,42.949,43.055,18148,0
2012-03-01,43.335,43.455,43.291,43.43,16810,0
2012-03-02,43.138,43.209,43.108,43.152,9353,0
2012-03-05,42.223,42.223,41.833,41.833,20879,0
2012-03-06,41.63,41.639,41.413,41.49,12505,0
2012-03-07,42.559,42.559,42.279,42.414,30498,0
2012-03-08,43.411,43.614,43.335,43.614,15775,0
2012-03-09,43.985,44.095,43.899,44.004,6974,0
2012-03-12,43.541,43.541,43.306,43.344,4210,0
2012-03-13,43.286,43.714,43.238,43.695,9404,0
2012-03-14,43.941,43.98,43.821,43.864,16159,0
2012-03-15,43.764,43.889,43.624,43.729,21211,0
2012-03-16,44.181,44.345,43.989,44.153,20065,0
2012-03-19,43.518,43.629,43.344,43.527,18222,0
2012-03-20,43.04,43.199,42.979,43.199,12285,0
2012-03-21,43.373,43.489,43.286,43.43,7248,0
2012-03-22,43.555,43.796,43.555,43.734,7311,0
2012-03-23,43.368,43.445,43.243,43.44,1661,0
2012-03-26,44.26,44.432,44.181,44.432,2381,0
2012-03-27,44.586,44.726,44.418,44.418,12119,0
2012-03-28,44.654,44.731,44.38,44.659,3814,0
2012-03-29,44.09,44.09,43.749,43.941,5241,0
2012-03-30,44.495,44.616,44.399,44.451,7218,0
2012-04-02,44.23,44.596,44.23,44.534,6516,0
2012-04-03,44.279,44.279,43.719,43.744,10439,0
2012-04-04,42.709,42.709,42.372,42.478,4204,0
2012-04-05,42.544,42.684,42.083,42.539,21693,0
2012-04-09,42.449,42.559,42.394,42.559,5278,0
2012-04-10,42.623,42.713,42.324,42.362,6711,0
2012-04-11,42.867,43.185,42.867,43.185,4385,0
2012-04-12,43.175,43.383,43.175,43.383,7022,0
2012-04-13,43.099,43.204,42.94,43.03,5206,0
2012-04-16,42.752,42.752,42.493,42.539,3654,0
2012-04-17,42.915,43.185,42.915,43.113,1412,0
2012-04-18,43.267,43.45,43.267,43.45,2370,0
2012-04-19,43.128,43.258,42.834,42.93,11042,0
2012-04-20,43.142,43.238,43.142,43.175,4983,0
2012-04-23,43.527,43.604,43.397,43.604,13771,0
2012-04-24,44.308,44.514,44.298,44.35,5010,0
2012-04-25,44.544,44.544,44.274,44.441,8045,0
2012-04-26,45.578,46.412,45.458,46.247,101185,0
2012-04-27,47.446,47.446,46.224,47.067,12392,0
2012-04-30,46.734,46.854,46.546,46.854,18666,0
2012-05-01,46.099,46.367,46.001,46.209,4681,0
2012-05-02,45.901,46.335,45.901,46.094,10057,0
2012-05-03,45.737,45.737,45.574,45.722,2474,0
2012-05-04,45.43,45.695,45.164,45.366,10366,0
2012-05-07,46.094,46.392,46.094,46.392,5492,0
2012-05-08,45.481,45.506,44.905,45.126,14563,0
2012-05-09,44.755,45.015,44.616,44.971,9379,0
2012-05-10,45.241,45.241,44.967,45.068,11558,0
2012-05-11,44.404,44.63,44.289,44.485,3105,0
2012-05-14,43.889,43.926,43.634,43.792,14002,0
2012-05-15,43.589,43.714,43.402,43.575,5144,0
2012-05-16,42.733,42.795,42.498,42.636,3822,0
2012-05-17,42.872,43.108,42.584,42.67,18516,0
2012-05-18,42.549,42.549,41.973,41.973,14481,0
2012-05-21,41.467,41.813,41.283,41.788,5942,0
2012-05-22,41.933,42.135,41.774,42.033,9179,0
2012-05-23,41.029,41.182,40.518,41.034,5220,0
2012-05-24,41.234,41.327,41.061,41.182,4524,0
2012-05-25,40.913,40.974,40.584,40.584,7986,0
2012-05-29,39.902,40.088,39.82,40.012,8236,0
2012-05-30,39.636,39.761,39.497,39.511,6060,0
2012-05-31,39.603,39.771,39.42,39.714,8698,0
2012-06-01,38.641,38.766,38.271,38.271,3812,0
2012-06-04,38.641,38.882,38.413,38.722,7313,0
2012-06-05,39.218,39.661,39.218,39.661,8350,0
2012-06-06,40.002,40.353,39.982,40.257,4635,0
2012-06-07,40.067,40.157,39.406,39.406,15959,0
2012-06-08,39.045,39.406,38.832,39.406,6800,0
2012-06-11,39.588,39.603,39.165,39.165,7547,0
2012-06-12,39.411,39.483,39.247,39.483,3762,0
2012-06-13,39.483,39.681,39.203,39.26,4154,0
2012-06-14,39.526,39.738,39.526,39.719,1661,0
2012-06-15,39.742,39.882,39.723,39.751,7136,0
2012-06-18,40.027,40.326,40.027,40.147,25219,0
2012-06-19,40.643,40.984,40.643,40.966,6584,0
2012-06-20,40.503,40.638,40.247,40.638,17089,0
2012-06-21,41.239,41.403,40.446,40.446,11111,0
2012-06-22,40.802,40.869,40.628,40.748,3856,0
2012-06-25,40.127,40.204,39.963,40.012,3576,0
2012-06-26,40.282,40.317,40.072,40.242,28283,0
2012-06-27,40.566,40.84,40.566,40.84,1608,0
2012-06-28,40.584,40.758,40.576,40.758,1246,0
2012-06-29,41.36,41.5,41.119,41.427,3115,0
2012-07-02,41.542,41.542,41.332,41.457,2987,0
2012-07-03,41.356,41.577,41.322,41.524,3322,0
2012-07-05,41.024,41.178,40.966,41.081,1972,0
2012-07-06,40.859,41.038,40.807,40.989,8139,0
2012-07-09,40.417,40.576,40.257,40.576,4762,0
2012-07-10,40.807,40.831,40.209,40.312,5050,0
2012-07-11,40.402,40.538,40.247,40.441,19123,0
2012-07-12,39.723,39.843,39.551,39.593,5588,0
2012-07-13,39.28,39.651,39.28,39.569,8175,0
2012-07-16,39.603,39.603,39.425,39.603,3115,0
2012-07-17,39.088,39.338,39.063,39.313,7466,0
2012-07-18,38.852,39.068,38.572,38.937,14589,0
2012-07-19,39.223,39.756,39.223,39.468,10898,0
2012-07-20,38.807,39.016,38.587,38.616,83838,0
2012-07-23,38.115,38.406,37.965,38.311,38066,0
2012-07-24,37.98,38,37.262,37.643,17526,0
2012-07-25,37.657,37.692,37.306,37.459,15786,0
2012-07-26,38.005,38.005,37.58,37.72,27993,0
2012-07-27,37.975,38.587,37.975,38.542,8427,0
2012-07-30,37.82,37.965,37.815,37.95,23147,0
2012-07-31,38.145,38.552,38.145,38.432,14099,0
2012-08-01,37.787,38.163,37.61,37.87,23766,0
2012-08-02,38.877,39.26,38.747,39.045,10918,0
2012-08-03,39.078,39.448,39.078,39.228,4218,0
2012-08-06,39.556,39.816,39.556,39.617,6564,0
2012-08-07,39.973,40.326,39.931,40.007,29547,0
2012-08-08,40.219,40.571,40.219,40.478,52871,0
2012-08-09,40.733,40.733,40.292,40.302,6254,0
2012-08-10,40.137,40.209,40.107,40.187,3739,0
2012-08-13,40.233,40.233,40.102,40.107,984,0
2012-08-14,39.786,39.816,39.561,39.561,3908,0
2012-08-15,39.588,39.588,39.425,39.438,4135,0
2012-08-16,40.441,40.692,40.373,40.692,5111,0
2012-08-17,41.462,41.462,41.307,41.356,16091,0
2012-08-20,41.867,41.992,41.745,41.843,7653,0
2012-08-21,42.294,42.294,41.867,41.867,2038,0
2012-08-22,41.37,41.467,41.124,41.408,4969,0
2012-08-23,41.703,41.703,41.442,41.486,4819,0
2012-08-24,41.342,41.894,41.342,41.894,6360,0
2012-08-27,41.933,41.948,41.764,41.913,6264,0
2012-08-28,41.871,41.992,41.698,41.992,2725,0
2012-08-29,42.256,42.349,42.164,42.164,1454,0
2012-08-30,41.649,41.649,41.288,41.288,3167,0
2012-08-31,41.452,41.668,41.418,41.668,2168,0
2012-09-04,40.864,40.932,40.508,40.932,3824,0
2012-09-05,39.907,39.992,39.728,39.728,4798,0
2012-09-06,38.882,39.27,38.766,39.243,11852,0
2012-09-07,39.448,39.69,39.448,39.671,7212,0
2012-09-10,39.478,39.478,39.122,39.122,59316,0
2012-09-11,39.396,39.487,39.396,39.478,7236,0
2012-09-12,40.079,40.247,39.997,40.172,23782,0
2012-09-13,40.33,41.104,40.228,40.946,11454,0
2012-09-14,41.437,41.779,41.375,41.389,20975,0
2012-09-17,41.134,41.347,41.076,41.076,4154,0
2012-09-18,41.437,41.693,41.437,41.693,3371,0
2012-09-19,42.14,42.362,42.112,42.198,3790,0
2012-09-20,41.403,41.413,41.038,41.124,9773,0
2012-09-21,41.398,41.5,41.1,41.283,9670,0
2012-09-24,40.898,41.057,40.788,41.057,2861,0
2012-09-25,41.394,41.606,40.97,41.269,2410,0
2012-09-26,40.553,40.558,40.177,40.321,16831,0
2012-09-27,41.337,41.688,41.332,41.481,7437,0
2012-09-28,41.602,41.712,41.398,41.644,17213,0
2012-10-01,41.597,42,41.582,41.663,4912,0
2012-10-02,41.23,41.23,40.773,40.922,5622,0
2012-10-03,40.701,40.859,40.687,40.84,3537,0
2012-10-04,41.283,41.283,39.911,41.168,19659,0
2012-10-05,41.913,41.913,41.495,41.495,3755,0
2012-10-08,41.398,41.403,41.269,41.278,5192,0
2012-10-09,40.663,40.783,40.518,40.571,4551,0
2012-10-10,39.746,39.761,39.483,39.681,4654,0
2012-10-11,39.786,40.075,39.786,40.067,128134,0
2012-10-12,40.075,40.075,39.786,39.954,14146,0
2012-10-15,40.427,40.733,40.427,40.706,5118,0
2012-10-16,41.408,41.727,41.408,41.673,28315,0
2012-10-17,42.13,42.299,42.121,42.189,3068,0
2012-10-18,42.189,42.493,42.189,42.246,11153,0
2012-10-19,42.198,42.198,41.698,41.698,15478,0
2012-10-22,42.747,42.998,42.699,42.94,20199,0
2012-10-23,42.444,42.589,42.256,42.515,10793,0
2012-10-24,43.33,43.353,42.984,43.219,12398,0
2012-10-25,43.45,43.695,43.263,43.465,24402,0
2012-10-26,42.988,43.123,42.925,43.123,2426,0
2012-10-31,42.853,43.325,42.274,42.756,17083,0
2012-11-01,43.335,44.033,43.33,43.965,15914,0
2012-11-02,43.035,43.142,42.502,42.502,5796,0
2012-11-05,43.315,43.734,43.267,43.734,5418,0
2012-11-06,43.754,43.941,43.754,43.931,3183,0
2012-11-07,43.589,43.589,43.074,43.383,2620,0
2012-11-08,43.416,43.494,43.03,43.214,6972,0
2012-11-09,42.747,43.133,42.743,42.872,13422,0
2012-11-12,43.267,43.484,43.238,43.286,8337,0
2012-11-13,43.368,43.499,43.368,43.474,10963,0
2012-11-14,43.658,43.801,43.214,43.306,13077,0
2012-11-15,43.599,43.709,43.494,43.599,4823,0
2012-11-16,44.755,44.962,44.529,44.865,22223,0
2012-11-19,44.895,44.895,44.706,44.721,13505,0
2012-11-20,44.245,44.394,44.07,44.289,5470,0
2012-11-21,44.028,44.149,43.926,43.994,13797,0
2012-11-23,44.255,44.315,44.066,44.066,4348,0
2012-11-26,43.834,43.912,43.734,43.787,9956,0
2012-11-27,43.774,43.936,43.624,43.724,8277,0
2012-11-28,43.31,43.695,43.099,43.695,7146,0
2012-11-29,43.653,43.816,43.306,43.792,8773,0
2012-11-30,44.35,44.789,44.35,44.78,11993,0
2012-12-03,44.186,44.25,43.724,43.739,5816,0
2012-12-04,44.167,44.682,44.158,44.682,82074,0
2012-12-05,45.01,45.188,44.962,45.082,11432,0
2012-12-06,44.948,45.01,44.948,44.995,1700,0
2012-12-07,44.529,44.736,44.514,44.621,6580,0
2012-12-10,44.846,45.116,44.596,44.933,7958,0
2012-12-11,45.14,45.261,45.034,45.034,12255,0
2012-12-12,44.865,44.865,44.471,44.504,18177,0
2012-12-13,44.548,44.736,44.529,44.544,4705,0
2012-12-14,44.677,44.875,44.669,44.841,2953,0
2012-12-17,44.736,45.025,44.677,44.976,15685,0
2012-12-18,44.731,44.967,44.591,44.88,31218,0
2012-12-19,43.749,43.821,43.445,43.445,24694,0
2012-12-20,44.07,44.404,43.96,44.404,92629,0
2012-12-21,43.021,43.31,42.636,43.31,27975,0
2012-12-24,43.248,43.402,43.104,43.228,15371,0
2012-12-26,43.55,43.55,43.277,43.339,20135,0
2012-12-27,43.33,43.339,43.04,43.18,3509,0
2012-12-28,42.974,43.339,42.974,43.335,4167,0
2012-12-31,43.128,43.985,43.128,43.985,5779,0
2013-01-02,44.195,44.971,44.195,44.971,27677,0
2013-01-03,44.812,44.952,44.669,44.76,5499,0
2013-01-04,44.335,44.446,44.235,44.446,3322,0
2013-01-07,43.523,43.724,43.402,43.575,6798,0
2013-01-08,43.479,43.484,42.79,43.03,15193,0
2013-01-09,43.286,43.594,43.286,43.594,6502,0
2013-01-10,43.479,43.503,43.388,43.455,6140,0
2013-01-11,43.421,43.421,43.253,43.348,3004,0
2013-01-14,43.685,43.759,43.585,43.585,24249,0
2013-01-15,43.759,43.96,43.714,43.874,8279,0
2013-01-16,43.685,44.08,43.675,43.946,22915,0
2013-01-17,43.869,44.144,43.744,43.889,14618,0
2013-01-18,44.836,45.101,44.78,45.097,11182,0
2013-01-22,44.158,44.33,43.894,44.181,15753,0
2013-01-23,43.065,43.277,42.945,43.277,16588,0
2013-01-24,43.759,44.394,43.719,44.153,36652,0
2013-01-25,44.125,44.172,43.614,43.941,15469,0
2013-01-28,43.133,43.339,42.988,43.142,15631,0
2013-01-29,43.238,43.238,42.92,42.925,8222,0
2013-01-30,43.494,43.675,43.465,43.508,4571,0
2013-01-31,42.805,43.118,42.242,42.372,10856,0
2013-02-01,42.419,42.699,42.384,42.699,10267,0
2013-02-04,42.117,42.473,41.712,41.843,13366,0
2013-02-05,41.848,42.005,41.788,42.005,6502,0
2013-02-06,42.544,42.935,42.544,42.91,6410,0
2013-02-07,42.524,42.569,42.063,42.399,3702,0
2013-02-08,41.712,41.75,41.515,41.515,28256,0
2013-02-11,41.943,42.419,41.943,42.289,8244,0
2013-02-12,42.357,42.469,42.256,42.314,12877,0
2013-02-13,42.785,42.925,42.761,42.844,9377,0
2013-02-14,42.795,42.795,42.613,42.66,3333,0
2013-02-15,43.011,43.238,43.011,43.175,24145,0
2013-02-19,42.805,42.993,42.66,42.945,8383,0
2013-02-20,42.82,42.82,42.334,42.334,8368,0
2013-02-21,42.103,42.103,41.698,41.838,21643,0
2013-02-22,42.367,42.593,42.294,42.574,10988,0
2013-02-25,42.743,42.829,41.894,41.894,27532,0
2013-02-26,42.103,42.419,42.103,42.419,20953,0
2013-02-27,41.602,41.943,41.422,41.862,13066,0
2013-02-28,41.948,42.218,41.754,41.889,14687,0
2013-03-01,41.356,41.389,41.029,41.192,4946,0
2013-03-04,41.144,41.389,41.061,41.389,8244,0
2013-03-05,41.486,41.698,41.477,41.678,2502,0
2013-03-06,41.472,41.5,41.221,41.342,13544,0
2013-03-07,41.813,42.117,41.798,41.823,9877,0
2013-03-08,41.838,42.126,41.838,42.078,5008,0
2013-03-11,41.963,42.232,41.953,42.232,6292,0
2013-03-12,43.55,43.599,43.296,43.407,10817,0
2013-03-13,43.368,43.599,43.368,43.43,4778,0
2013-03-14,43.719,43.965,43.7,43.859,5028,0
2013-03-15,43.774,44.586,43.774,44.581,16070,0
2013-03-18,43.912,44.284,43.834,44.085,116928,0
2013-03-19,44.095,44.345,44.095,44.245,5505,0
2013-03-20,44.534,44.673,44.534,44.621,3553,0
2013-03-21,45.4,45.515,45.231,45.231,14771,0
2013-03-22,45.034,45.43,45.034,45.395,24119,0
2013-03-25,46.146,46.219,45.771,45.823,19914,0
2013-03-26,45.606,45.742,45.442,45.564,5834,0
2013-03-27,45.243,45.272,45.055,45.166,6695,0
2013-03-28,44.347,44.56,44.191,44.294,3193,0
2013-04-01,45.297,45.359,45.045,45.19,4402,0
2013-04-02,45.137,45.408,45.137,45.214,13366,0
2013-04-03,44.498,44.512,43.781,44.028,9668,0
2013-04-04,44.905,45.384,44.851,45.339,9181,0
2013-04-05,44.004,44.13,43.495,44.13,29710,0
2013-04-08,43.485,43.893,43.369,43.868,12751,0
2013-04-09,43.93,44.265,43.921,44.241,8704,0
2013-04-10,44.628,45.132,44.628,45.059,17755,0
2013-04-11,44.948,44.952,44.663,44.885,15323,0
2013-04-12,44.502,44.517,44.27,44.468,10894,0
2013-04-15,44.201,44.27,43.916,43.916,42366,0
2013-04-16,45.069,45.223,44.929,45.223,10651,0
2013-04-17,45.282,45.418,44.672,45.074,22139,0
2013-04-18,44.86,44.86,44.493,44.695,14931,0
2013-04-19,44.812,45.083,44.614,45.064,6644,0
2013-04-22,45.223,45.616,45.223,45.564,8591,0
2013-04-23,45.268,45.447,44.986,45.418,11440,0
2013-04-24,47.156,47.462,47.113,47.346,32126,0
2013-04-25,47.608,48.227,47.563,47.999,112503,0
2013-04-26,48.751,48.978,48.677,48.827,27513,0
2013-04-29,49.021,49.19,48.852,49.099,12648,0
2013-04-30,48.988,49.143,48.933,49.114,12940,0
2013-05-01,48.837,50.856,48.532,48.63,38141,0
2013-05-02,48.266,48.363,48.052,48.052,15476,0
2013-05-03,48.716,48.794,48.663,48.76,25992,0
2013-05-06,48.798,48.857,48.663,48.822,13221,0
2013-05-07,49.002,49.054,48.832,48.895,7798,0
2013-05-08,49.408,49.491,49.278,49.385,8232,0
2013-05-09,48.774,48.774,48.387,48.677,33199,0
2013-05-10,48.794,48.915,48.565,48.915,15085,0
2013-05-13,48.857,48.857,48.585,48.789,12621,0
2013-05-14,49.021,49.123,48.928,49.079,5750,0
2013-05-15,50.155,50.412,50.13,50.266,62436,0
2013-05-16,50.324,50.343,50.034,50.101,19802,0
2013-05-17,50.078,50.392,50.039,50.241,6270,0
2013-05-20,50.46,51.143,50.46,50.911,11790,0
2013-05-21,52.083,52.431,52.083,52.421,16037,0
2013-05-22,55.061,55.293,54.03,54.156,50311,0
2013-05-23,48.677,50.16,48.247,50.16,68933,0
2013-05-24,48.469,48.872,48.256,48.817,33769,0
2013-05-28,49.534,50.189,48.817,49.481,18724,0
2013-05-29,48.895,49.026,48.406,49.026,14973,0
2013-05-30,47.83,48.212,47.81,48.047,27056,0
2013-05-31,47.641,48.047,47.351,47.351,23696,0
2013-06-03,47.346,48.168,47.346,48.168,5243,0
2013-06-04,48.499,48.59,48.121,48.551,7415,0
2013-06-05,47.205,47.234,46.73,46.773,19523,0
2013-06-06,46.973,47.583,46.599,47.442,22568,0
2013-06-07,46.919,47.97,46.677,47.767,24265,0
2013-06-10,49.059,49.138,48.479,48.817,18444,0
2013-06-11,47.593,47.921,47.433,47.554,16866,0
2013-06-12,48.392,48.392,47.612,47.621,11948,0
2013-06-13,47.074,47.636,46.851,47.486,23568,0
2013-06-14,47.356,47.356,46.532,46.594,18210,0
2013-06-17,48.454,48.827,48.207,48.299,9817,0
2013-06-18,49.486,49.627,49.38,49.52,15003,0
2013-06-19,50.194,50.32,49.481,49.501,30823,0
2013-06-20,47.864,47.985,47.094,47.113,66218,0
2013-06-21,49.302,49.835,48.886,49.627,37772,0
2013-06-24,47.514,48.096,47.065,47.563,40285,0
2013-06-25,47.495,48.585,47.495,48.585,23629,0
2013-06-26,48.513,48.774,45.907,48.504,17124,0
2013-06-27,48.658,48.76,48.111,48.63,12816,0
2013-06-28,48.997,49.428,48.924,49.282,10251,0
2013-07-01,49.351,49.786,49.351,49.656,12584,0
2013-07-02,49.753,50.828,49.2,49.835,33765,0
2013-07-03,49.403,49.651,49.152,49.622,11111,0
2013-07-05,50.896,51.608,50.624,50.847,22895,0
2013-07-08,50.649,50.876,50.518,50.77,10784,0
2013-07-09,51.429,51.646,51.365,51.457,14223,0
2013-07-10,51.976,51.976,51.578,51.767,15939,0
2013-07-11,52.62,52.839,52.421,52.723,13236,0
2013-07-12,53.274,53.511,53.225,53.462,10927,0
2013-07-15,53.695,53.889,53.55,53.845,9579,0
2013-07-16,54.243,54.398,53.84,54.097,13430,0
2013-07-17,54.94,55.968,54.581,54.702,23171,0
2013-07-18,55.439,55.439,55.172,55.434,10210,0
2013-07-19,53.855,53.865,53.419,53.768,19973,0
2013-07-22,53.017,53.293,52.804,53.293,14467,0
2013-07-23,54.49,54.49,53.133,53.496,13414,0
2013-07-24,54.243,54.243,52.736,52.965,10334,0
2013-07-25,52.572,52.853,52.285,52.819,5166,0
2013-07-26,52.194,52.194,50.315,50.431,28729,0
2013-07-29,50.053,50.053,49.457,49.573,21621,0
2013-07-30,49.999,50.179,49.733,49.995,5014,0
2013-07-31,50.518,50.518,48.881,49.235,22436,0
2013-08-01,50.004,50.004,49.501,49.588,17280,0
2013-08-02,49.166,49.539,48.852,49.457,9021,0
2013-08-05,49.22,49.559,49.22,49.525,9314,0
2013-08-06,49.447,49.908,49.447,49.835,8990,0
2013-08-07,49.118,49.235,48.963,49.002,10057,0
2013-08-08,48.121,48.774,47.762,48.294,13617,0
2013-08-09,47.98,48.052,47.795,47.941,9167,0
2013-08-12,47.791,48.033,47.534,48.033,16472,0
2013-08-13,48.212,48.284,47.66,48.284,4150,0
2013-08-14,48.173,48.247,47.956,48.028,4884,0
2013-08-15,47.123,47.272,46.914,46.949,19560,0
2013-08-16,47.665,47.733,47.452,47.514,7848,0
2013-08-19,48.178,48.178,47.815,47.83,4808,0
2013-08-20,47.398,47.636,47.205,47.588,12946,0
2013-08-21,47.418,47.452,46.551,47.195,40380,0
2013-08-22,47.636,48.111,47.563,47.888,13967,0
2013-08-23,48.242,48.42,48.125,48.42,14551,0
2013-08-26,48.353,48.504,48.207,48.207,2478,0
2013-08-27,48.425,48.958,47.99,48.222,21455,0
2013-08-28,48.92,49.52,48.92,49.336,29649,0
2013-08-29,49.839,50.286,49.839,50.043,16905,0
2013-08-30,49.632,49.66,49.254,49.287,8870,0
2013-09-03,50.034,50.8,49.811,50.246,9148,0
2013-09-04,51.312,51.545,51.177,51.457,20973,0
2013-09-05,51.138,51.264,50.925,51.244,10174,0
2013-09-06,50.911,51.027,50.548,50.921,9068,0
2013-09-09,51.981,53.007,51.865,52.77,54122,0
2013-09-10,52.804,53.031,52.688,52.871,21063,0
2013-09-11,52.145,52.325,51.932,52.285,7024,0
2013-09-12,52.078,52.078,51.791,51.952,7108,0
2013-09-13,52.446,52.446,52.252,52.252,3225,0
2013-09-16,52.886,53.187,52.834,52.96,11471,0
2013-09-17,52.945,53.182,52.779,53.104,4788,0
2013-09-18,52.965,54.267,52.871,54.267,16163,0
2013-09-19,54.374,54.44,53.909,54.267,4198,0
2013-09-20,53.308,53.472,52.243,52.27,62316,0
2013-09-23,53.007,53.022,52.335,52.625,22787,0
2013-09-24,52.905,53.279,52.862,52.905,15715,0
2013-09-25,52.745,52.745,52.149,52.228,13226,0
2013-09-26,52.335,53.802,52.335,53.516,9212,0
2013-09-27,52.542,52.94,52.28,52.504,10062,0
2013-09-30,51.433,51.777,51.433,51.675,3255,0
2013-10-01,51.68,51.86,51.554,51.574,21983,0
2013-10-02,49.462,49.96,49.152,49.96,14833,0
2013-10-03,49.733,49.917,48.28,48.494,22629,0
2013-10-04,48.271,48.686,48.271,48.6,22143,0
2013-10-07,47.398,47.941,47.369,47.747,19292,0
2013-10-08,47.398,47.912,47.108,47.554,23116,0
2013-10-09,47.883,48.968,47.883,48.378,11706,0
2013-10-10,49.985,50.856,49.143,49.326,13394,0
2013-10-11,49.442,49.985,49.239,49.714,14630,0
2013-10-14,49.462,49.83,49.249,49.83,7317,0
2013-10-15,49.064,49.326,48.638,48.997,11950,0
2013-10-16,49.287,50.043,49.171,49.888,13853,0
2013-10-17,50.053,50.72,50.053,50.72,10198,0
2013-10-18,50.566,50.72,50.227,50.538,5242,0
2013-10-21,50.538,50.74,50.382,50.74,6541,0
2013-10-22,51.138,51.477,51.002,51.234,8094,0
2013-10-23,49.975,50.004,49.413,49.753,21129,0
2013-10-24,49.723,49.908,49.472,49.908,5108,0
2013-10-25,48.58,48.63,48.125,48.522,7790,0
2013-10-28,48.774,49.084,48.706,49.064,13233,0
2013-10-29,49.442,49.859,49.442,49.859,5972,0
2013-10-30,50.286,50.469,50.14,50.189,15031,0
2013-10-31,52.466,52.774,49.675,51.293,33757,0
2013-11-01,48.784,49.133,48.638,48.862,18617,0
2013-11-04,48.686,48.997,48.532,48.881,15164,0
2013-11-05,47.728,48.222,47.612,48.163,6681,0
2013-11-06,48.696,48.978,48.696,48.764,9316,0
2013-11-07,48.61,48.686,47.951,47.951,8279,0
2013-11-08,48.106,48.494,47.97,48.261,8610,0
2013-11-11,47.999,48.387,47.747,48.173,31227,0
2013-11-12,48.116,48.338,48.086,48.338,10971,0
2013-11-13,48.677,49.316,48.435,49.287,23030,0
2013-11-14,49.927,50.014,48.756,49.83,22405,0
2013-11-15,50.372,51.07,50.372,50.953,16768,0
2013-11-18,50.315,50.315,49.801,50.073,7035,0
2013-11-19,49.83,50.063,49.665,50.024,6398,0
2013-11-20,49.849,50.324,49.849,50.179,27073,0
2013-11-21,50.702,50.837,50.624,50.73,10121,0
2013-11-22,50.362,50.925,50.15,50.664,8703,0
2013-11-25,51.303,51.351,50.953,50.953,5177,0
2013-11-26,51.089,51.089,50.74,50.953,8789,0
2013-11-27,51.118,51.603,51.118,51.409,9104,0
2013-11-29,51.487,51.487,51.234,51.341,2118,0
2013-12-02,51.545,51.748,51.457,51.457,3097,0
2013-12-03,50.944,51.128,50.809,50.866,10047,0
2013-12-04,49.549,49.791,49.287,49.714,10867,0
2013-12-05,48.988,49.045,48.474,48.726,11828,0
2013-12-06,49.017,49.442,49.017,49.161,11954,0
2013-12-09,49.491,50.014,49.491,49.821,16425,0
2013-12-10,49.762,49.859,49.646,49.772,7103,0
2013-12-11,49.23,49.278,48.677,48.686,16762,0
2013-12-12,48.658,48.958,48.6,48.812,13859,0
2013-12-13,48.638,48.638,48.135,48.348,7574,0
2013-12-16,48.425,49.161,48.299,48.504,16055,0
2013-12-17,47.67,47.883,47.563,47.603,26196,0
2013-12-18,49.017,49.723,48.862,49.723,12822,0
2013-12-19,49.791,49.801,49.491,49.491,5541,0
2013-12-20,49.259,49.627,49.045,49.627,6942,0
2013-12-23,49.588,50.053,49.511,49.83,15105,0
2013-12-24,48.872,48.872,48.658,48.803,7834,0
2013-12-26,49.064,49.714,48.736,48.91,7326,0
2013-12-27,48.415,48.474,47.825,48.163,35971,0
2013-12-30,48.358,48.696,48.358,48.474,9782,0
2013-12-31,48.338,48.677,48.222,48.57,28929,0
2014-01-02,47.728,48.28,47.728,47.98,13217,0
2014-01-03,47.931,48.135,47.825,48.096,7741,0
2014-01-06,47.534,47.603,47.128,47.272,22843,0
2014-01-07,47.66,47.689,47.351,47.67,11626,0
2014-01-08,48.163,48.358,47.941,48.309,15195,0
2014-01-09,47.98,48.028,47.388,47.699,8228,0
2014-01-10,47.447,47.786,47.195,47.738,16475,0
2014-01-13,47.534,47.603,46.788,46.885,18075,0
2014-01-14,46.623,46.72,46.149,46.692,20118,0
2014-01-15,47.07,47.428,47.05,47.186,17277,0
2014-01-16,46.846,46.963,46.72,46.788,15403,0
2014-01-17,46.944,47.351,46.944,47.001,17387,0
2014-01-21,47.195,47.447,47.001,47.234,17231,0
2014-01-22,47.418,47.418,47.03,47.079,19147,0
2014-01-23,47.253,47.457,46.982,47.07,13788,0
2014-01-24,46.652,46.652,45.675,45.848,35497,0
2014-01-27,45.993,46.285,45.675,45.848,7851,0
2014-01-28,46.207,46.894,46.159,46.314,36257,0
2014-01-29,45.48,45.529,43.94,44.948,242276,0
2014-01-30,44.628,44.668,44.251,44.327,42037,0
2014-01-31,43.224,43.717,43.146,43.359,28269,0
2014-02-03,43.233,43.233,42.197,42.381,85500,0
2014-02-04,41.905,42.343,41.654,42.343,36381,0
2014-02-05,41.868,43.621,41.509,41.915,29217,0
2014-02-06,41.577,42.389,41.577,42.352,24423,0
2014-02-07,42.701,43.436,42.469,43.029,21385,0
2014-02-10,42.797,42.797,42.245,42.293,29851,0
2014-02-11,42.498,43.059,42.498,42.991,12017,0
2014-02-12,42.923,43.001,42.74,43.001,11826,0
2014-02-13,42.273,43.039,42.273,42.991,25545,0
2014-02-14,42.439,42.846,42.381,42.72,37087,0
2014-02-18,43.515,43.767,43.33,43.572,17148,0
2014-02-19,43.853,44.037,43.562,43.562,20414,0
2014-02-20,42.846,43.185,42.73,43.155,15895,0
2014-02-21,43.833,44.095,43.631,43.631,11389,0
2014-02-24,43.582,43.969,43.582,43.688,18465,0
2014-02-25,43.572,43.777,43.436,43.515,16501,0
2014-02-26,44.638,44.919,44.406,44.705,35521,0
2014-02-27,43.911,44.066,43.641,44.066,14916,0
2014-02-28,43.814,44.173,43.369,44.105,11559,0
2014-03-03,44.173,44.463,43.94,44.434,46072,0
2014-03-04,44.764,44.841,44.56,44.821,28739,0
2014-03-05,44.599,44.764,44.483,44.579,11760,0
2014-03-06,45.587,45.868,45.549,45.626,16700,0
2014-03-07,45.635,45.732,45.326,45.732,8283,0
2014-03-10,44.512,44.705,43.979,44.115,36758,0
2014-03-11,44.241,44.327,43.785,43.785,15045,0
2014-03-12,43.359,43.853,43.359,43.853,11886,0
2014-03-13,43.853,43.921,43.059,43.098,10768,0
2014-03-14,42.836,43.011,42.525,42.787,18215,0
2014-03-17,43.214,43.534,43.146,43.417,15059,0
2014-03-18,43.214,43.389,43.059,43.359,13995,0
2014-03-19,43.263,43.34,42.856,43.185,20224,0
2014-03-20,42.419,42.604,42.217,42.604,14080,0
2014-03-21,42.641,42.952,42.323,42.323,18211,0
2014-03-24,43.282,43.427,43.001,43.107,13274,0
2014-03-25,43.785,43.785,42.147,42.72,129689,0
2014-03-26,43.011,43.505,43.011,43.127,25602,0
2014-03-27,43.233,43.668,43.224,43.543,23193,0
2014-03-28,43.777,44.095,43.777,43.93,11496,0
2014-03-31,44.028,44.047,43.707,43.833,17557,0
2014-04-01,43.668,43.767,43.369,43.767,19592,0
2014-04-02,44.019,44.463,44.019,44.463,14937,0
2014-04-03,44.453,46.091,44.095,44.29,11955,0
2014-04-04,44.191,44.715,43.767,44.019,8633,0
2014-04-07,43.717,43.717,43.32,43.475,14522,0
2014-04-08,43.282,43.833,43.282,43.824,14170,0
2014-04-09,43.417,43.737,43.233,43.737,10187,0
2014-04-10,43.253,43.582,42.283,42.283,37183,0
2014-04-11,42.273,42.429,42.061,42.128,19030,0
2014-04-14,42.827,42.962,42.73,42.817,11361,0
2014-04-15,43.088,43.359,42.836,43.359,12100,0
2014-04-16,43.707,44.075,43.601,43.979,13998,0
2014-04-17,44.144,44.261,43.959,44.125,21778,0
2014-04-21,44.658,45.461,44.658,45.307,28638,0
2014-04-22,44.599,44.851,44.251,44.28,24780,0
2014-04-23,44.182,44.191,43.93,43.989,23638,0
2014-04-24,44.056,44.105,43.737,44.105,15237,0
2014-04-25,43.717,43.989,43.66,43.814,11374,0
2014-04-28,44.028,44.493,43.843,44.066,15872,0
2014-04-29,44.425,44.56,43.833,44.377,10054,0
2014-04-30,44.579,45.665,44.579,45.665,22340,0
2014-05-01,45.287,45.374,45.151,45.344,11936,0
2014-05-02,44.569,45.209,44.522,44.619,7832,0
2014-05-05,44.55,44.705,44.425,44.676,7878,0
2014-05-06,44.55,44.56,44.191,44.241,19245,0
2014-05-07,43.921,43.921,43.408,43.641,9954,0
2014-05-08,43.495,43.707,43.427,43.534,12728,0
2014-05-09,43.272,43.291,42.991,43.204,26376,0
2014-05-12,43.253,43.505,43.155,43.408,18490,0
2014-05-13,43.795,44.019,43.707,43.959,15559,0
2014-05-14,43.873,43.979,43.505,43.524,22417,0
2014-05-15,43.446,43.446,42.875,43.059,12638,0
2014-05-16,43.137,43.301,43.078,43.301,6134,0
2014-05-19,42.787,43.127,42.641,43.107,19967,0
2014-05-20,42.865,42.865,42.525,42.585,12787,0
2014-05-21,42.807,43.194,42.807,43.155,9416,0
2014-05-22,43.456,43.737,43.456,43.591,17029,0
2014-05-23,43.601,43.767,43.495,43.668,55851,0
2014-05-27,43.591,44.085,43.591,44.047,19128,0
2014-05-28,43.562,43.737,43.427,43.707,10687,0
2014-05-29,43.804,43.949,43.66,43.903,24166,0
2014-05-30,43.534,43.601,43.369,43.601,11114,0
2014-06-02,44.55,44.55,44.317,44.483,18311,0
2014-06-03,44.308,44.367,44.115,44.261,12271,0
2014-06-04,44.241,44.532,44.211,44.453,12427,0
2014-06-05,44.648,44.812,44.443,44.793,6834,0
2014-06-06,44.569,44.638,44.453,44.569,12613,0
2014-06-09,44.676,45.026,44.676,44.996,7876,0
2014-06-10,44.764,44.957,44.764,44.919,9823,0
2014-06-11,44.676,44.841,44.579,44.648,14125,0
2014-06-12,44.909,45.102,44.802,44.87,11281,0
2014-06-13,44.948,45.248,44.948,45.006,14188,0
2014-06-16,45.374,45.732,45.374,45.732,8018,0
2014-06-17,45.927,46.294,45.927,46.101,16836,0
2014-06-18,46.304,46.894,46.081,46.894,20041,0
2014-06-19,47.351,47.593,47.351,47.544,15053,0
2014-06-20,47.467,47.563,47.05,47.563,21338,0
2014-06-23,47.477,47.486,47.05,47.418,17371,0
2014-06-24,47.262,47.514,46.992,47.02,28857,0
2014-06-25,46.586,46.712,46.497,46.556,28748,0
2014-06-26,46.265,46.361,45.887,45.887,27618,0
2014-06-27,45.722,45.887,45.549,45.655,12185,0
2014-06-30,45.868,46.091,45.713,46.091,13733,0
2014-07-01,46.343,46.808,46.343,46.749,7645,0
2014-07-02,46.818,46.924,46.586,46.924,19614,0
2014-07-03,46.982,47.011,46.846,46.992,2873,0
2014-07-07,46.672,46.672,46.43,46.604,8426,0
2014-07-08,46.488,46.488,46.245,46.343,8344,0
2014-07-09,46.46,46.527,46.294,46.527,5893,0
2014-07-10,45.606,46.576,45.577,46.217,19111,0
2014-07-11,46.139,46.159,45.887,46.091,8017,0
2014-07-14,46.982,47.573,46.749,47.176,63591,0
2014-07-15,47.136,47.136,46.778,46.837,9472,0
2014-07-16,47.06,47.282,47.05,47.253,10410,0
2014-07-17,46.982,47.225,46.798,46.894,6900,0
2014-07-18,46.875,47.05,46.73,47.011,4094,0
2014-07-21,46.885,46.894,46.497,46.846,7618,0
2014-07-22,46.963,46.963,46.72,46.72,29134,0
2014-07-23,46.828,47.225,46.265,46.371,145389,0
2014-07-24,47.05,47.099,46.169,46.953,28096,0
2014-07-25,47.07,47.292,46.73,47.195,5133,0
2014-07-28,47.146,47.524,47.136,47.418,9190,0
2014-07-29,47.631,47.951,47.603,47.641,11986,0
2014-07-30,47.612,47.757,47.408,47.408,22066,0
2014-07-31,46.982,46.982,45.596,46.053,23254,0
2014-08-01,43.883,46.119,43.883,45.887,17228,0
2014-08-04,46.091,46.361,45.955,46.217,6700,0
2014-08-05,45.946,46.129,45.732,45.877,8100,0
2014-08-06,45.829,46.072,45.791,45.829,7663,0
2014-08-07,46.119,46.119,45.606,45.606,4173,0
2014-08-08,45.549,45.975,45.47,45.858,5665,0
2014-08-11,46.401,46.507,46.275,46.42,7079,0
2014-08-12,46.227,46.227,46.072,46.119,5870,0
2014-08-13,46.391,46.45,46.343,46.43,2849,0
2014-08-14,46.371,46.507,46.371,46.391,4814,0
2014-08-15,46.894,46.944,46.712,46.885,2279,0
2014-08-18,46.594,46.856,46.536,46.712,17422,0
2014-08-19,46.652,46.652,46.546,46.614,10458,0
2014-08-20,46.159,46.401,45.975,46.159,6297,0
2014-08-21,46.169,46.371,46.159,46.343,6418,0
2014-08-22,45.936,45.936,45.811,45.927,4097,0
2014-08-25,45.761,45.868,45.695,45.811,7118,0
2014-08-26,45.82,45.946,45.791,45.82,5911,0
2014-08-27,45.452,45.568,45.403,45.549,5733,0
2014-08-28,45.403,45.403,44.957,45.161,7680,0
2014-08-29,45.248,45.393,45.248,45.344,3186,0
2014-09-02,45.732,45.887,45.635,45.742,12176,0
2014-09-03,46.159,46.159,45.722,45.722,3132,0
2014-09-04,45.791,45.82,45.577,45.606,5275,0
2014-09-05,45.48,45.936,45.48,45.936,19818,0
2014-09-08,45.539,45.549,45.452,45.549,5664,0
2014-09-09,45.326,45.326,45.102,45.238,3754,0
2014-09-10,45.51,45.801,45.5,45.801,4134,0
2014-09-11,45.801,45.955,45.655,45.955,4335,0
2014-09-12,45.868,45.907,45.209,45.297,24623,0
2014-09-15,45.48,45.48,45.307,45.413,4447,0
2014-09-16,45.171,45.751,45.171,45.722,8432,0
2014-09-17,45.577,45.577,45.344,45.461,2795,0
2014-09-18,45.549,45.722,45.549,45.722,30520,0
2014-09-19,45.695,45.887,45.675,45.877,9932,0
2014-09-22,45.452,45.452,45.2,45.344,6952,0
2014-09-23,45.132,45.209,44.967,45.122,4913,0
2014-09-24,45.287,45.732,45.287,45.675,12301,0
2014-09-25,45.829,45.984,44.967,45.519,24177,0
2014-09-26,45.655,46.11,45.655,45.984,19161,0
2014-09-29,45.801,45.801,45.645,45.761,5627,0
2014-09-30,45.277,45.277,44.967,45.228,12204,0
2014-10-01,44.56,44.56,43.678,43.688,59822,0
2014-10-02,43.398,43.398,42.884,43.243,27119,0
2014-10-03,43.495,43.591,43.349,43.591,16171,0
2014-10-06,43.717,43.717,43.408,43.534,24241,0
2014-10-07,43.359,43.572,43.194,43.263,15692,0
2014-10-08,43.127,43.727,42.943,43.707,17091,0
2014-10-09,43.34,43.34,41.945,42.624,40524,0
2014-10-10,42.167,42.227,41.606,41.654,25593,0
2014-10-13,41.742,41.876,40.938,40.938,52551,0
2014-10-14,41.102,41.461,41.054,41.209,15664,0
2014-10-15,40.733,41.063,40.327,40.938,21329,0
2014-10-16,39.997,40.821,39.997,40.607,33183,0
2014-10-17,40.531,40.705,40.309,40.696,18822,0
2014-10-20,40.435,41.141,40.435,41.063,26429,0
2014-10-21,40.511,40.84,40.471,40.723,32549,0
2014-10-22,41.247,41.296,40.647,40.677,168884,0
2014-10-23,41.121,41.441,41.093,41.199,46761,0
2014-10-24,41.305,41.567,41.151,41.567,50601,0
2014-10-27,41.267,41.577,41.267,41.441,25696,0
2014-10-28,41.615,41.713,41.402,41.567,22213,0
2014-10-29,41.886,42.091,41.557,41.742,23109,0
2014-10-30,42.624,43.243,41.305,42.399,22691,0
2014-10-31,44.261,45.016,44.261,44.938,45841,0
2014-11-03,44.938,45.51,44.88,45.335,24945,0
2014-11-04,44.686,44.686,43.959,44.453,16621,0
2014-11-05,44.831,44.957,44.386,44.821,21962,0
2014-11-06,43.641,43.688,43.456,43.582,7287,0
2014-11-07,43.727,43.785,43.427,43.707,16351,0
2014-11-10,43.707,43.969,43.631,43.94,10330,0
2014-11-11,44.512,44.774,44.512,44.705,16649,0
2014-11-12,44.416,44.695,44.406,44.628,14740,0
2014-11-13,45.287,45.5,45.151,45.413,23256,0
2014-11-14,45.529,45.703,45.5,45.703,15966,0
2014-11-17,45.364,45.461,45.268,45.326,11815,0
2014-11-18,46.285,46.556,46.178,46.556,19802,0
2014-11-19,46.42,46.652,46.42,46.576,20677,0
2014-11-20,46.129,46.149,45.868,46.033,8234,0
2014-11-21,47.04,47.07,46.604,46.702,46672,0
2014-11-24,46.894,46.973,46.778,46.798,9598,0
2014-11-25,47.001,47.166,46.904,47.001,17263,0
2014-11-26,47.146,47.146,46.818,46.982,8268,0
2014-11-28,46.992,47.447,46.992,47.099,3482,0
2014-12-01,47.118,47.467,47.03,47.388,47611,0
2014-12-02,48.252,48.61,48.252,48.454,20832,0
2014-12-03,48.319,48.387,48.163,48.328,15631,0
2014-12-04,48.163,48.203,48.019,48.125,9203,0
2014-12-05,47.776,47.835,47.573,47.641,7849,0
2014-12-08,46.586,46.692,46.235,46.352,16093,0
2014-12-09,46.033,46.101,45.5,46.101,19281,0
2014-12-10,45.839,45.858,45.064,45.228,20777,0
2014-12-11,45.452,45.848,45.287,45.442,12733,0
2014-12-12,45.413,45.722,45.151,45.248,21685,0
2014-12-15,44.802,44.802,43.582,43.804,19120,0
2014-12-16,43.853,44.648,43.853,44.327,20938,0
2014-12-17,45.006,45.539,44.919,45.316,39164,0
2014-12-18,45.529,46.235,45.5,46.235,20072,0
2014-12-19,45.742,46.478,45.742,46.314,18444,0
2014-12-22,45.539,45.761,45.47,45.559,14606,0
2014-12-23,45.675,45.848,45.635,45.695,13467,0
2014-12-24,45.839,46.091,45.839,45.946,3736,0
2014-12-26,45.946,46.198,45.946,46.169,5833,0
2014-12-29,45.858,45.858,45.326,45.655,7847,0
2014-12-30,44.357,44.774,44.357,44.638,15210,0
2014-12-31,44.609,44.744,44.29,44.386,14439,0
2015-01-02,44.821,44.831,44.396,44.483,6706,0
2015-01-05,44.532,44.532,43.767,43.989,24168,0
2015-01-06,43.591,43.591,42.352,42.777,13456,0
2015-01-07,43.591,43.611,43.233,43.301,15808,0
2015-01-08,43.804,44.221,43.804,43.979,9255,0
2015-01-09,43.949,43.949,42.362,42.749,100724,0
2015-01-12,42.632,43.001,42.488,42.884,31052,0
2015-01-13,43.263,43.737,42.758,43.107,14069,0
2015-01-14,42.498,42.701,42.119,42.555,37471,0
2015-01-15,43.436,43.843,43.32,43.436,18402,0
2015-01-16,42.545,43.253,42.545,43.204,27884,0
2015-01-20,43.505,43.505,42.903,43.127,22971,0
2015-01-21,42.73,43.146,42.661,43.146,246642,0
2015-01-22,43.059,43.611,42.894,43.601,16856,0
2015-01-23,43.098,43.137,42.758,42.797,17678,0
2015-01-26,43.185,43.534,43.155,43.436,17199,0
2015-01-27,43.049,43.641,43.049,43.349,35342,0
2015-01-28,43.93,44.056,43.398,43.543,15916,0
2015-01-29,43.651,43.651,42.624,42.768,23049,0
2015-01-30,42.681,42.884,42.352,42.352,19702,0
2015-02-02,42.525,42.846,42.419,42.749,23587,0
2015-02-03,42.74,43.098,42.73,42.952,23050,0
2015-02-04,43.243,44.085,43.243,44.066,57793,0
2015-02-05,43.903,44.163,43.873,44.019,11710,0
2015-02-06,44.241,44.579,43.94,44.173,10331,0
2015-02-09,44.463,44.609,44.308,44.308,10957,0
2015-02-10,44.705,44.919,44.569,44.821,8263,0
2015-02-11,44.764,45.171,44.764,45.171,14623,0
2015-02-12,45.655,46.091,45.655,46.072,18337,0
2015-02-13,47.07,47.07,46.692,46.798,18156,0
2015-02-17,46.973,47.282,46.875,47.03,23697,0
2015-02-18,47.593,47.593,47.302,47.379,12116,0
2015-02-19,47.225,47.467,46.119,46.692,58076,0
2015-02-20,46.702,47.437,46.702,47.398,25485,0
2015-02-23,47.331,47.505,47.156,47.505,8023,0
2015-02-24,47.593,47.786,47.544,47.728,47224,0
2015-02-25,48.037,48.047,47.776,47.912,83983,0
2015-02-26,48.928,49.114,48.415,48.784,100513,0
2015-02-27,48.794,48.968,48.756,48.756,11890,0
2015-03-02,48.444,49.007,48.444,49.007,37060,0
2015-03-03,48.978,49.346,48.978,49.21,17859,0
2015-03-04,48.803,49.21,48.668,49.2,15382,0
2015-03-05,49.297,49.433,49.152,49.249,22091,0
2015-03-06,48.57,48.764,48.193,48.309,23330,0
2015-03-09,48.116,48.551,48.116,48.484,12285,0
2015-03-10,47.282,47.408,47.079,47.36,11562,0
2015-03-11,47.747,47.805,47.398,47.719,11252,0
2015-03-12,48.406,48.938,48.396,48.91,12491,0
2015-03-13,49.452,49.772,49.385,49.772,19717,0
2015-03-16,50.305,50.548,50.286,50.324,26221,0
2015-03-17,50.324,50.634,50.256,50.488,11974,0
2015-03-18,51.167,51.991,51.118,51.826,19098,0
2015-03-19,51.341,51.351,50.916,51.118,20956,0
2015-03-20,51.603,52.261,51.603,52.145,15485,0
2015-03-23,53.202,53.453,53.076,53.365,24879,0
2015-03-24,54.384,54.567,54.258,54.277,48312,0
2015-03-25,55.419,55.642,55.004,55.12,46351,0
2015-03-26,53.957,54.388,53.489,54.084,11782,0
2015-03-27,53.811,53.811,53.333,53.685,15983,0
2015-03-30,54.251,54.524,54.251,54.388,10039,0
2015-03-31,53.577,53.733,53.479,53.606,34092,0
2015-04-01,52.836,53.197,52.629,52.903,13319,0
2015-04-02,53.177,53.518,53.108,53.254,7582,0
2015-04-06,53.997,54.495,53.997,54.191,8708,0
2015-04-07,54.552,54.562,54.338,54.368,15496,0
2015-04-08,57.13,57.13,56.749,56.856,31043,0
2015-04-09,56.739,56.749,56.358,56.749,20607,0
2015-04-10,56.953,57.188,56.836,57.14,12806,0
2015-04-13,56.876,56.943,56.682,56.836,12909,0
2015-04-14,57.15,57.344,57.023,57.257,12909,0
2015-04-15,57.1,57.315,57.1,57.257,11018,0
2015-04-16,56.973,57.14,56.769,56.876,49735,0
2015-04-17,55.08,55.247,54.806,54.973,27866,0
2015-04-20,55.822,55.997,55.725,55.733,10126,0
2015-04-21,56.799,56.906,56.729,56.808,11887,0
2015-04-22,57.277,57.413,57.178,57.344,7628,0
2015-04-23,57.999,58.261,57.93,58.144,12703,0
2015-04-24,57.628,57.647,56.31,56.475,106848,0
2015-04-27,57.315,57.491,56.455,56.475,71408,0
2015-04-28,53.782,54.407,53.762,53.792,33104,0
2015-04-29,53.577,53.577,52.62,53,25408,0
2015-04-30,51.049,51.527,50.492,50.716,29711,0
2015-05-01,51.664,52.415,51.664,52.415,9836,0
2015-05-04,52.308,52.669,52.191,52.669,8094,0
2015-05-05,52.161,52.161,51.244,51.371,6967,0
2015-05-06,51.176,51.518,51,51.293,5751,0
2015-05-07,51.518,51.82,51.42,51.683,10695,0
2015-05-08,52.211,52.61,52.132,52.61,10348,0
2015-05-11,53.02,53.274,52.864,52.972,8606,0
2015-05-12,52.61,52.737,52.522,52.582,6426,0
2015-05-13,53.137,53.304,52.845,52.943,6182,0
2015-05-14,53.147,53.558,53.147,53.558,6454,0
2015-05-15,53.127,53.518,53.127,53.498,6915,0
2015-05-18,53.421,53.489,53.294,53.411,6770,0
2015-05-19,53.538,53.694,53.371,53.391,11366,0
2015-05-20,53.314,53.314,52.963,53.099,6727,0
2015-05-21,53.304,53.635,53.304,53.586,9118,0
2015-05-22,53.548,53.997,53.548,53.85,5021,0
2015-05-26,54.659,54.659,53.538,53.733,8906,0
2015-05-27,53.567,53.889,53.567,53.84,28789,0
2015-05-28,53.206,53.342,52.913,53.342,10778,0
2015-05-29,53.099,53.362,52.893,53.362,3279,0
2015-06-01,53.157,53.157,52.357,52.366,60694,0
2015-06-02,52.171,52.639,52.171,52.512,24243,0
2015-06-03,52.756,54.348,52.756,53.187,36165,0
2015-06-04,52.405,52.405,51.917,52.298,6659,0
2015-06-05,52.044,52.23,52.044,52.161,5533,0
2015-06-08,52.093,52.318,51.957,52.103,6556,0
2015-06-09,52.142,52.142,51.888,51.888,4495,0
2015-06-10,52.23,52.62,52.23,52.465,9147,0
2015-06-11,51.869,51.869,51.537,51.712,8676,0
2015-06-12,51.703,51.917,51.635,51.849,2458,0
2015-06-15,51.274,51.508,51.194,51.468,5839,0
2015-06-16,51.02,51.254,50.951,51.254,6353,0
2015-06-17,50.913,50.913,50.405,50.843,5327,0
2015-06-18,50.96,50.96,50.385,50.561,7376,0
2015-06-19,50.375,50.542,50.375,50.542,2766,0
2015-06-22,50.96,51.283,50.96,51,9323,0
2015-06-23,51.986,52.249,51.986,52.191,7184,0
2015-06-24,52.278,52.395,52.278,52.357,3995,0
2015-06-25,52.512,52.542,52.259,52.395,7274,0
2015-06-26,52.054,52.278,52.044,52.278,7069,0
2015-06-29,50.766,50.776,50.014,50.082,9938,0
2015-06-30,50.913,51.127,50.532,50.796,6509,0
2015-07-01,51.283,51.283,50.482,50.649,6353,0
2015-07-02,50.659,50.659,50.2,50.492,7376,0
2015-07-06,50.336,50.873,50.336,50.687,4918,0
2015-07-07,50.903,51.264,50.609,51.176,11884,0
2015-07-08,49.692,49.741,48.677,48.823,6556,0
2015-07-09,49.487,49.535,49.057,49.194,8810,0
2015-07-10,50.463,50.463,49.897,50.278,5635,0
2015-07-13,50.463,50.756,50.385,50.736,8606,0
2015-07-14,51.01,51.341,50.893,51.341,6284,0
2015-07-15,51.204,51.401,51.127,51.254,4921,0
2015-07-16,51.547,51.547,51.127,51.157,6353,0
2015-07-17,51.204,51.204,50.932,50.951,5123,0
2015-07-20,50.883,51.244,50.883,51.04,4201,0
2015-07-21,50.629,50.629,50.288,50.482,8708,0
2015-07-22,49.39,49.39,49.224,49.37,5942,0
2015-07-23,49.39,49.39,48.96,49.331,10860,0
2015-07-24,48.863,48.863,48.316,48.423,10039,0
2015-07-27,48.248,48.355,48.023,48.111,6044,0
2015-07-28,49.301,49.692,49.243,49.643,12192,0
2015-07-29,49.38,49.604,49.224,49.595,5764,0
2015-07-30,49.497,50.121,49.097,49.097,4098,0
2015-07-31,49.634,50.336,49.634,50.19,7888,0
2015-08-03,50.121,50.121,49.829,49.868,3738,0
2015-08-04,48.774,48.843,48.599,48.746,7376,0
2015-08-05,50.482,50.482,50.004,50.141,4406,0
2015-08-06,50.346,50.365,50.141,50.258,6805,0
2015-08-07,50.522,51.04,50.522,50.913,6762,0
2015-08-10,50.58,50.766,50.542,50.629,2971,0
2015-08-11,50.043,50.219,49.936,50.082,9087,0
2015-08-12,48.813,49.78,48.101,49.662,9425,0
2015-08-13,49.78,50.229,49.428,49.643,10962,0
2015-08-14,49.878,50.229,49.643,50.112,23666,0
2015-08-17,50.473,50.951,50.268,50.913,4815,0
2015-08-18,50.552,50.913,50.298,50.453,13421,0
2015-08-19,49.672,49.672,49.097,49.155,8401,0
2015-08-20,48.482,48.657,48.159,48.228,5327,0
2015-08-21,48.189,48.296,47.223,47.311,10962,0
2015-08-24,46.676,47.184,45.709,46.569,17554,0
2015-08-25,46.969,47.144,45.505,45.573,20490,0
2015-08-26,46.881,47.994,46.715,47.984,18646,0
2015-08-27,48.286,48.911,48.286,48.911,14138,0
2015-08-28,48.93,49.126,48.774,49.028,10962,0
2015-08-31,48.189,48.189,47.73,48.169,15266,0
2015-09-01,46.305,46.93,46.09,46.452,8913,0
2015-09-02,47.798,47.798,47.057,47.759,11065,0
2015-09-03,47.896,47.896,47.388,47.662,13626,0
2015-09-04,45.808,46.052,45.631,45.836,12294,0
2015-09-08,47.115,47.779,46.959,47.467,53582,0
2015-09-09,48.365,49.067,47.915,47.915,11782,0
2015-09-10,47.955,48.502,47.955,48.276,7283,0
2015-09-11,47.164,47.164,46.5,46.91,8504,0
2015-09-14,46.637,47.194,46.637,47.008,18031,0
2015-09-15,47.311,47.896,47.311,47.896,330832,0
2015-09-16,48.54,49.184,48.54,49.174,6659,0
2015-09-17,48.657,49.575,48.609,48.784,6403,0
2015-09-18,47.378,47.378,46.9,46.9,6762,0
2015-09-21,47.447,47.447,47.027,47.164,7582,0
2015-09-22,46.188,46.49,45.836,46.335,16598,0
2015-09-23,46.305,46.315,46.052,46.198,5643,0
2015-09-24,45.261,45.427,44.587,45.427,6896,0
2015-09-25,46.227,46.48,45.514,45.836,6659,0
2015-09-28,44.93,44.93,44.016,44.173,7331,0
2015-09-29,44.016,44.498,44.016,44.399,20334,0
2015-09-30,44.743,45.274,44.674,45.265,22164,0
2015-10-01,45.078,45.235,44.556,45.225,26129,0
2015-10-02,45.048,46.022,44.753,46.022,12607,0
2015-10-05,46.504,46.652,46.327,46.642,11946,0
2015-10-06,46.288,46.288,45.766,46.012,14945,0
2015-10-07,46.052,46.13,45.756,46.022,14731,0
2015-10-08,46.061,46.622,46.061,46.622,12708,0
2015-10-09,46.966,48.038,46.966,47.822,7625,0
2015-10-12,47.743,48.117,47.743,48.078,3840,0
2015-10-13,47.576,47.675,47.222,47.34,10776,0
2015-10-14,46.907,46.907,46.209,46.288,9760,0
2015-10-15,47.045,47.389,46.897,47.369,8235,0
2015-10-16,47.488,47.655,47.369,47.635,6812,0
2015-10-19,46.829,47.015,46.612,47.015,9502,0
2015-10-20,46.819,46.858,46.691,46.838,3756,0
2015-10-21,48.373,48.875,48.265,48.324,11488,0
2015-10-22,47.92,48.973,47.92,48.963,10268,0
2015-10-23,49.268,49.573,49.238,49.543,6710,0
2015-10-26,48.875,48.923,48.687,48.894,3253,0
2015-10-27,48.481,48.481,47.999,48.363,4067,0
2015-10-28,48.501,48.648,44.242,48.638,18402,0
2015-10-29,46.956,46.956,45.629,45.874,22062,0
2015-10-30,44.871,44.871,44.428,44.488,17487,0
2015-11-02,44.684,45.088,44.684,45.088,12035,0
2015-11-03,45.137,45.176,44.871,45.088,16172,0
2015-11-04,45.284,45.668,45.284,45.53,10620,0
2015-11-05,45.855,46.229,45.688,45.894,20740,0
2015-11-06,46.219,46.327,46.061,46.189,8744,0
2015-11-09,47.419,47.684,47.074,47.232,7224,0
2015-11-10,47.232,47.488,47.212,47.429,6710,0
2015-11-11,47.389,47.389,46.868,46.986,357671,0
2015-11-12,46.553,46.789,46.445,46.563,14539,0
2015-11-13,46.868,47.045,46.75,46.897,14539,0
2015-11-16,46.897,47.458,46.897,47.458,5591,0
2015-11-17,47.429,47.704,47.419,47.537,12607,0
2015-11-18,46.996,47.261,46.868,47.261,7117,0
2015-11-19,47.271,47.36,47.242,47.36,2745,0
2015-11-20,47.33,47.448,47.33,47.379,3660,0
2015-11-23,47.173,47.33,47.045,47.183,9964,0
2015-11-24,46.907,46.976,46.691,46.966,4270,0
2015-11-25,46.966,47.242,46.956,47.114,14843,0
2015-11-27,46.14,46.229,45.678,45.678,7015,0
2015-11-30,45.914,45.914,45.432,45.471,7829,0
2015-12-01,46.425,46.917,46.425,46.701,10057,0
2015-12-02,46.947,46.947,46.366,46.415,12223,0
2015-12-03,46.799,46.799,45.992,46.16,9014,0
2015-12-04,46.081,46.396,45.914,46.366,9760,0
2015-12-07,46.592,46.829,46.524,46.829,8337,0
2015-12-08,46.081,46.081,45.648,45.865,5098,0
2015-12-09,45.756,45.874,45.078,45.206,12912,0
2015-12-10,45.412,45.619,45.412,45.461,5287,0
2015-12-11,45.343,45.432,44.98,45.127,11387,0
2015-12-14,45.334,45.334,44.743,45.127,11467,0
2015-12-15,45.334,45.334,45.137,45.314,25823,0
2015-12-16,45.737,46.347,45.697,46.209,23790,0
2015-12-17,45.992,45.992,45.156,45.245,11692,0
2015-12-18,45.038,45.038,44.645,44.802,18402,0
2015-12-21,45.294,45.402,44.96,45.383,16673,0
2015-12-22,45.225,45.343,44.665,45.274,24119,0
2015-12-23,45.412,45.953,45.412,45.943,6728,0
2015-12-24,45.225,45.471,45.225,45.432,4742,0
2015-12-28,45.56,45.747,45.461,45.727,19274,0
2015-12-29,46.032,46.386,46.032,46.307,13563,0
2015-12-30,46.081,46.101,45.835,45.835,6760,0
2015-12-31,45.688,45.688,45.334,45.353,6770,0
2016-01-04,44.576,44.576,44.025,44.458,11208,0
2016-01-05,44.842,45.078,44.586,44.694,24230,0
2016-01-06,44.055,44.055,43.575,43.799,7009,0
2016-01-07,43.426,43.524,43.012,43.062,11249,0
2016-01-08,43.622,43.662,42.717,42.717,11574,0
2016-01-11,43.317,43.356,42.678,43.18,11473,0
2016-01-12,43.209,43.209,42.609,43.002,16727,0
2016-01-13,43.426,43.524,42.52,42.766,16592,0
2016-01-14,43.091,43.75,42.884,43.622,25820,0
2016-01-15,41.635,41.802,41.33,41.596,11544,0
2016-01-19,42.904,43.11,42.304,42.746,33551,0
2016-01-20,40.937,41.006,39.954,40.819,25523,0
2016-01-21,41.262,42.088,40.799,41.812,22241,0
2016-01-22,42.816,43.336,42.698,43.228,9835,0
2016-01-25,41.92,41.92,41.27,41.35,26421,0
2016-01-26,41.37,41.842,41.36,41.694,21461,0
2016-01-27,41.173,41.443,40.602,40.878,16066,0
2016-01-28,40.819,41.006,40.396,40.7,22446,0
2016-01-29,39.658,39.954,38.852,39.294,54144,0
2016-02-01,39.392,40.346,39.392,40.042,43133,0
2016-02-02,40.209,40.298,39.845,40.032,57534,0
2016-02-03,39.284,39.304,38.528,38.872,53543,0
2016-02-04,39.156,39.963,39.156,39.6,11500,0
2016-02-05,39.412,39.412,38.566,38.626,12696,0
2016-02-08,38.488,38.546,38.074,38.39,14350,0
2016-02-09,37.73,38.016,37.386,37.898,28731,0
2016-02-10,38.852,39.354,38.655,38.674,16759,0
2016-02-11,38.182,38.488,38.055,38.38,15269,0
2016-02-12,41.114,41.872,41.026,41.832,51540,0
2016-02-16,42.314,42.501,42.019,42.324,24263,0
2016-02-17,42.648,43.248,42.648,42.924,20124,0
2016-02-18,43.474,43.848,43.032,43.11,8738,0
2016-02-19,42.53,42.53,42.127,42.471,9449,0
2016-02-22,43.002,43.337,43.002,43.17,18525,0
2016-02-23,43.199,43.278,42.963,42.992,25761,0
2016-02-24,42.363,42.835,41.993,42.776,12178,0
2016-02-25,43.022,43.465,43.002,43.445,10529,0
2016-02-26,43.681,43.947,43.416,43.416,11881,0
2016-02-29,43.553,43.622,43.14,43.307,16796,0
2016-03-01,43.484,44.065,43.484,43.947,22677,0
2016-03-02,44.134,44.576,44.124,44.428,8536,0
2016-03-03,44.527,44.596,44.399,44.566,4351,0
2016-03-04,45.678,45.874,45.52,45.629,19223,0
2016-03-07,45.107,45.127,44.714,44.891,11922,0
2016-03-08,44.724,44.724,44.38,44.468,8401,0
2016-03-09,44.871,45.392,44.783,45.216,42218,0
2016-03-10,45.127,45.127,43.74,44.006,31550,0
2016-03-11,44.686,44.724,44.644,44.724,2956,0
2016-03-14,44.792,44.97,44.665,44.812,13912,0
2016-03-15,43.878,44.006,43.75,43.996,12863,0
2016-03-16,43.809,44.163,43.809,44.124,8746,0
2016-03-17,44.183,44.537,44.065,44.537,5295,0
2016-03-18,43.947,43.947,43.494,43.809,9012,0
2016-03-21,43.878,43.956,43.701,43.956,9829,0
2016-03-22,44.281,44.773,44.281,44.655,12971,0
2016-03-23,44.124,44.124,43.455,43.455,5374,0
2016-03-24,43.071,43.189,42.826,43.16,5873,0
2016-03-28,42.992,43.327,42.992,43.238,11709,0
2016-03-29,43.062,43.681,43.062,43.622,8283,0
2016-03-30,43.642,43.642,43.278,43.327,6796,0
2016-03-31,43.307,43.573,43.16,43.435,5594,0
2016-04-01,41.724,41.773,40.869,41.596,20831,0
2016-04-04,41.626,41.626,41.399,41.626,11373,0
2016-04-05,40.78,40.838,40.554,40.74,85207,0
2016-04-06,40.946,41.606,40.946,41.606,13232,0
2016-04-07,41.31,41.586,41.094,41.173,14773,0
2016-04-08,43.13,43.445,43.052,43.052,16970,0
2016-04-11,43.081,43.258,42.481,42.481,11863,0
2016-04-12,43.74,44.262,43.685,44.055,26092,0
2016-04-13,45.245,45.57,45.245,45.481,16771,0
2016-04-14,45.874,46.347,45.835,46.179,17694,0
2016-04-15,46.071,46.199,45.953,46.002,12925,0
2016-04-18,46.16,46.307,46.081,46.307,9538,0
2016-04-19,47.497,47.856,47.419,47.517,19953,0
2016-04-20,48.501,49.081,48.484,48.747,26127,0
2016-04-21,48.973,48.992,48.53,48.629,14142,0
2016-04-22,48.904,49.327,48.904,49.229,14624,0
2016-04-25,48.904,48.973,48.687,48.825,9481,0
2016-04-26,48.973,49.051,48.678,48.953,12106,0
2016-04-27,49.238,49.73,48.923,49.602,15236,0
2016-04-28,49.012,49.366,48.304,48.471,12068,0
2016-04-29,48.282,48.285,47.802,47.999,20443,0
2016-05-02,48.481,49.209,48.481,49.15,22836,0
2016-05-03,48.815,48.815,48.437,48.56,7456,0
2016-05-04,48.304,48.451,48.167,48.245,8253,0
2016-05-05,48.442,48.648,48.412,48.648,6542,0
2016-05-06,48.205,48.52,48.205,48.461,7537,0
2016-05-09,48.304,48.304,47.812,47.871,13711,0
2016-05-10,47.92,48.26,47.832,48.255,15449,0
2016-05-11,47.989,48.068,47.724,47.733,13678,0
2016-05-12,48.471,48.511,48.038,48.284,11528,0
2016-05-13,47.812,47.851,47.606,47.655,6378,0
2016-05-16,48.078,48.805,48.078,48.805,28381,0
2016-05-17,48.55,48.56,48.186,48.265,14269,0
2016-05-18,48.737,49.356,48.737,49.022,6451,0
2016-05-19,48.54,48.54,48.294,48.54,3000,0
2016-05-20,48.904,49.278,48.904,49.189,6860,0
2016-05-23,48.943,49.042,48.805,48.943,3056,0
2016-05-24,49.081,49.209,48.561,49.209,6707,0
2016-05-25,49.415,49.897,49.405,49.848,13693,0
2016-05-26,50.094,50.094,49.74,49.966,331035,0
2016-05-27,49.347,49.347,49.126,49.238,5736,0
2016-05-31,49.179,49.179,48.717,48.875,8496,0
2016-06-01,48.461,48.461,48.245,48.304,7295,0
2016-06-02,47.783,47.881,47.429,47.881,10769,0
2016-06-03,47.704,47.704,47.242,47.615,8071,0
2016-06-06,47.842,48.009,47.763,47.93,4705,0
2016-06-07,48.058,48.451,48.058,48.225,14810,0
2016-06-08,48.439,48.504,48.402,48.461,2735,0
2016-06-09,48.609,48.875,48.186,48.796,7123,0
2016-06-10,48.127,48.127,47.773,47.94,3431,0
2016-06-13,47.34,47.438,46.846,46.888,9724,0
2016-06-14,46.711,46.711,46.303,46.524,10033,0
2016-06-15,47.311,47.901,47.311,47.753,10793,0
2016-06-16,46.691,47.202,46.494,47.025,11516,0
2016-06-17,47.419,47.733,47.183,47.665,64735,0
2016-06-20,48.255,48.373,47.999,48.068,15929,0
2016-06-21,48.599,48.815,48.52,48.56,6650,0
2016-06-22,48.215,48.304,47.832,47.901,2755,0
2016-06-23,48.923,49.12,48.668,49.12,6893,0
2016-06-24,46.661,46.77,46.278,46.278,7633,0
2016-06-27,46.288,46.288,45.737,46.042,14867,0
2016-06-28,46.622,46.711,46.297,46.691,10569,0
2016-06-29,46.829,47.183,46.829,47.094,6648,0
2016-06-30,46.268,46.878,46.268,46.878,8805,0
2016-07-01,46.356,46.356,45.963,46.15,8763,0
2016-07-05,45.953,45.953,45.816,45.835,8198,0
2016-07-06,45.619,45.953,45.619,45.855,5772,0
2016-07-07,45.874,45.914,45.648,45.747,4902,0
2016-07-08,45.786,46.12,45.598,46.042,8360,0
2016-07-11,47.232,47.507,47.153,47.389,10110,0
2016-07-12,48.196,48.52,48.196,48.422,4678,0
2016-07-13,49.101,49.435,49.101,49.386,7719,0
2016-07-14,49.337,49.406,49.042,49.238,8176,0
2016-07-15,48.156,48.225,47.94,48.107,9125,0
2016-07-18,48.029,48.383,48.029,48.255,18606,0
2016-07-19,47.92,48.038,47.92,48.009,5536,0
2016-07-20,48.265,48.275,48.127,48.186,11855,0
2016-07-21,46.838,47.045,46.838,47.025,6972,0
2016-07-22,47.468,47.675,47.468,47.527,4557,0
2016-07-25,47.871,47.932,47.665,47.822,3650,0
2016-07-26,47.183,47.183,46.504,46.602,10266,0
2016-07-27,47.429,47.429,47.104,47.311,3950,0
2016-07-28,46.829,46.829,45.794,45.825,6003,0
2016-07-29,46.199,46.406,46.17,46.307,6949,0
2016-08-01,46.917,47.035,46.494,46.504,3905,0
2016-08-02,46.75,46.75,46.425,46.671,5868,0
2016-08-03,46.13,46.13,45.609,45.865,4716,0
2016-08-04,47.438,47.556,46.976,47.556,6542,0
2016-08-05,47.891,48.275,47.891,48.215,10302,0
2016-08-08,48.786,48.993,48.712,48.993,4415,0
2016-08-09,48.776,48.825,48.727,48.825,6360,0
2016-08-10,49.061,49.13,49.053,49.061,2304,0
2016-08-11,49.179,49.475,49.16,49.435,3675,0
2016-08-12,49.317,49.445,49.16,49.229,6315,0
2016-08-15,49.533,49.533,49.209,49.405,2608,0
2016-08-16,49.022,49.022,48.707,48.933,4855,0
2016-08-17,48.235,48.668,47.891,48.156,9355,0
2016-08-18,47.724,47.783,47.301,47.783,2541,0
2016-08-19,47.34,47.34,46.996,47.173,3861,0
2016-08-22,46.278,46.278,45.924,46.002,5293,0
2016-08-23,46.347,47.222,46.347,46.652,7163,0
2016-08-24,46.543,46.632,46.425,46.524,27788,0
2016-08-25,46.445,46.77,46.425,46.425,8637,0
2016-08-26,46.504,46.504,45.668,45.835,7579,0
2016-08-29,45.717,46.052,45.609,45.609,13919,0
2016-08-30,45.943,46.17,45.766,46.17,7180,0
2016-08-31,46.632,46.88,46.563,46.799,6486,0
2016-09-01,46.494,46.524,46.14,46.396,47677,0
2016-09-02,46.288,46.455,46.238,46.327,5039,0
2016-09-06,46.327,46.484,46.115,46.278,7356,0
2016-09-07,46.356,47.183,46.356,46.858,6596,0
2016-09-08,47.369,47.763,47.369,47.606,9699,0
2016-09-09,47.901,48.048,47.793,47.793,5788,0
2016-09-12,47.537,47.911,47.34,47.832,6602,0
2016-09-13,47.615,47.694,47.173,47.32,4167,0
2016-09-14,47.025,47.025,46.563,46.652,2858,0
2016-09-15,46.573,46.897,46.455,46.897,4577,0
2016-09-16,47.173,47.193,46.952,47.163,1561,0
2016-09-19,47.399,47.586,47.193,47.566,8422,0
2016-09-20,47.94,48.284,47.94,48.147,6193,0
2016-09-21,48.294,48.697,48.148,48.697,3289,0
2016-09-22,49.14,49.163,48.898,49.111,4165,0
2016-09-23,48.166,48.166,47.665,47.665,103231,0
2016-09-26,47.488,47.488,46.209,46.268,5958,0
2016-09-27,46.652,47.143,46.602,46.809,7133,0
2016-09-28,47.165,47.383,46.947,47.383,12340,0
2016-09-29,47.453,47.582,47.294,47.314,7318,0
2016-09-30,47.403,47.82,47.274,47.73,13275,0
2016-10-03,47.354,47.393,47.126,47.393,3309,0
2016-10-04,47.393,47.413,46.907,46.907,3331,0
2016-10-05,47.542,47.651,47.512,47.651,4706,0
2016-10-06,47.547,47.602,47.492,47.592,2571,0
2016-10-07,47.651,47.651,47.383,47.621,4276,0
2016-10-10,47.701,48.058,47.701,47.949,6731,0
2016-10-11,48.316,48.316,48.018,48.068,8300,0
2016-10-12,48.008,48.087,47.889,48.052,2755,0
2016-10-13,47.413,47.413,47.046,47.165,3328,0
2016-10-14,47.264,47.413,46.987,47.274,3902,0
2016-10-17,47.562,48.097,47.473,47.83,5857,0
2016-10-18,48.018,48.167,47.919,48.167,7301,0
2016-10-19,48.147,48.296,48.11,48.177,3990,0
2016-10-20,48.147,48.342,48.147,48.286,1947,0
2016-10-21,48.494,48.93,48.494,48.772,4341,0
2016-10-24,48.772,48.821,48.653,48.772,2141,0
2016-10-25,48.861,49.059,48.722,49.059,6212,0
2016-10-26,48.811,48.864,48.742,48.742,5219,0
2016-10-27,48.762,48.772,48.236,48.573,4052,0
2016-10-28,48.435,48.821,48.325,48.514,3555,0
2016-10-31,48.107,48.692,47.582,48.177,9372,0
2016-11-01,48.762,48.92,48.216,48.663,27697,0
2016-11-02,48.395,48.444,48.068,48.107,2589,0
2016-11-03,48.335,48.355,48.097,48.167,13726,0
2016-11-04,48.137,48.276,48.137,48.246,1625,0
2016-11-07,48.484,48.99,48.484,48.99,5436,0
2016-11-08,48.564,48.564,48.127,48.534,4992,0
2016-11-09,47.74,47.74,47.294,47.354,5202,0
2016-11-10,47.611,47.789,47.443,47.73,4395,0
2016-11-11,47.734,47.978,47.721,47.74,4115,0
2016-11-14,48.365,48.554,48.256,48.316,10279,0
2016-11-15,48.405,48.474,48.335,48.385,4283,0
2016-11-16,48.097,48.097,47.939,47.968,13809,0
2016-11-17,48.554,49.02,48.554,49.02,8798,0
2016-11-18,48.484,48.524,48.273,48.454,3858,0
2016-11-21,48.464,48.702,48.464,48.673,2505,0
2016-11-22,48.444,48.504,48.203,48.494,5353,0
2016-11-23,48.117,48.345,48.071,48.345,1737,0
2016-11-25,48.197,48.385,48.052,48.385,1123,0
2016-11-28,47.949,48.157,47.919,48.048,4186,0
2016-11-29,48.097,48.167,47.889,47.998,11160,0
2016-11-30,48.018,48.117,47.899,48.117,8891,0
2016-12-01,47.75,47.75,47.106,47.215,6322,0
2016-12-02,47.393,47.611,47.393,47.502,8133,0
2016-12-05,47.602,47.849,47.602,47.721,3299,0
2016-12-06,46.769,46.947,46.689,46.828,6739,0
2016-12-07,47.949,48.385,47.889,48.296,23029,0
2016-12-08,48.425,48.631,48.306,48.514,18742,0
2016-12-09,48.643,48.851,48.643,48.762,9056,0
2016-12-12,49.208,49.574,49.208,49.397,8823,0
2016-12-13,49.416,49.595,49.416,49.446,7010,0
2016-12-14,49.446,49.446,49.178,49.198,6386,0
2016-12-15,49,49.377,49,49.377,9094,0
2016-12-16,49.387,49.557,49.317,49.317,18863,0
2016-12-19,49.268,49.565,49.268,49.406,5170,0
2016-12-20,49.793,50.041,49.793,50.001,20663,0
2016-12-21,50.051,50.19,50.041,50.19,4574,0
2016-12-22,49.922,49.962,49.833,49.853,86718,0
2016-12-23,49.982,50.061,49.823,50.061,13102,0
2016-12-27,49.773,49.843,49.754,49.823,7720,0
2016-12-28,49.852,49.854,49.625,49.635,4543,0
2016-12-29,49.486,49.516,49.268,49.456,5720,0
2016-12-30,49.079,49.367,49.012,49.367,6924,0
2017-01-03,49.208,49.426,49.129,49.426,5645,0
2017-01-04,50.081,50.805,50.081,50.775,11827,0
2017-01-05,50.676,50.676,50.239,50.358,10571,0
2017-01-06,50.398,50.507,50.309,50.309,8370,0
2017-01-09,50.418,50.418,50.289,50.289,9460,0
2017-01-10,50.071,50.289,49.981,50.071,8276,0
2017-01-11,50.18,50.517,49.952,50.517,6213,0
2017-01-12,50.626,50.626,50.101,50.567,5592,0
2017-01-13,50.111,50.339,50.001,50.081,6086,0
2017-01-17,49.942,49.942,49.119,49.585,19502,0
2017-01-18,49.466,49.585,49.357,49.585,8708,0
2017-01-19,49.585,49.625,49.327,49.625,6710,0
2017-01-20,49.942,49.972,49.694,49.972,5417,0
2017-01-23,49.694,49.932,49.664,49.932,7234,0
2017-01-24,50.001,50.319,50.001,50.319,3039,0
2017-01-25,50.924,51.558,50.924,51.558,11711,0
2017-01-26,51.747,51.945,51.638,51.935,6613,0
2017-01-27,51.618,51.846,51.291,51.529,13901,0
2017-01-30,51.727,51.727,51.39,51.697,14597,0
2017-01-31,52.034,54.246,52.034,54.246,68028,0
2017-02-01,53.71,53.71,53.363,53.631,8285,0
2017-02-02,53.631,53.631,52.679,53.185,10066,0
2017-02-03,53.294,53.423,53.14,53.264,4737,0
2017-02-06,53.244,53.462,53.036,53.462,6849,0
2017-02-07,53.522,53.522,53.254,53.453,4251,0
2017-02-08,53.859,54.157,53.839,54.157,8618,0
2017-02-09,53.829,53.968,53.78,53.968,3248,0
2017-02-10,54.226,54.563,54.216,54.345,7815,0
2017-02-13,54.841,54.925,54.692,54.821,3272,0
2017-02-14,54.623,54.623,54.454,54.504,4604,0
2017-02-15,54.315,54.464,54.157,54.464,5122,0
2017-02-16,54.196,54.395,54.107,54.395,2834,0
2017-02-17,54.172,54.543,54.172,54.543,3921,0
2017-02-21,54.514,54.682,54.385,54.682,9505,0
2017-02-22,54.424,54.791,54.424,54.791,5432,0
2017-02-23,54.831,54.979,54.628,54.92,6939,0
2017-02-24,54.762,55,54.762,55,3546,0
2017-02-27,54.861,55.178,54.861,55.039,5682,0
2017-02-28,54.722,54.722,54.415,54.672,5298,0
2017-03-01,55.436,55.763,55.416,55.704,5968,0
2017-03-02,55.852,56.14,55.753,55.902,5060,0
2017-03-03,55.257,55.486,55.148,55.188,6322,0
2017-03-06,55.248,55.357,55.198,55.357,2355,0
2017-03-07,54.881,54.95,54.464,54.643,14022,0
2017-03-08,54.573,54.573,54.267,54.464,9478,0
2017-03-09,54.484,54.752,54.484,54.752,4129,0
2017-03-10,55.357,55.614,54.98,55.614,5618,0
2017-03-13,55.446,55.714,55.446,55.644,5903,0
2017-03-14,55.386,55.466,55.327,55.466,8745,0
2017-03-15,55.525,55.813,55.525,55.793,5417,0
2017-03-16,56.15,56.18,55.863,56.11,9107,0
2017-03-17,56.051,56.269,55.803,56.269,19846,0
2017-03-20,56.17,56.17,55.892,55.892,5730,0
2017-03-21,56.12,56.19,55.317,55.347,6415,0
2017-03-22,55.228,55.476,55.198,55.476,6399,0
2017-03-23,55.486,55.773,55.486,55.624,5654,0
2017-03-24,56.15,56.259,56.001,56.15,3082,0
2017-03-27,55.793,60.989,55.535,56.775,191618,0
2017-03-28,56.805,57.211,56.646,56.676,38505,0
2017-03-29,56.46,56.82,56.18,56.35,28539,0
2017-03-30,56.28,56.66,56.19,56.51,26886,0
2017-03-31,56.18,56.18,55.8,56.13,29568,0
2017-04-03,56.2,57.11,56.19,56.51,29394,0
2017-04-04,55.86,56.01,55.4985,55.91,18304,0
2017-04-05,55.84,55.91,55.42,55.55,15735,0
2017-04-06,55.12,55.13,54.79,54.88,12126,0
2017-04-07,54.59,54.865,54.31,54.58,17141,0
2017-04-10,54.74,55,54.56,54.7,25555,0
2017-04-11,54.78,54.94,54.61,54.88,14995,0
2017-04-12,54.5,54.57,54.26,54.48,17291,0
2017-04-13,54.25,54.25,53.91,54.1,38155,0
2017-04-17,54.59,54.74,54.39,54.64,16897,0
2017-04-18,54.49,54.53,54.36,54.51,8473,0
2017-04-19,54.66,54.74,54.36,54.56,9033,0
2017-04-20,54.62,54.87,54.57,54.78,8082,0
2017-04-21,54.78,55.1,54.64,54.73,9880,0
2017-04-24,55.07,55.12,54.79,55.01,10792,0
2017-04-25,55.6,56.24,55.6,56.13,12379,0
2017-04-26,56.75,56.908,56.26,56.79,31243,0
2017-04-27,56.94,56.98,56.76,56.91,25824,0
2017-04-28,56.76,57.0799,56.58,56.93,33920,0
2017-05-01,59.2,59.72,58.7401,59.54,19430,0
2017-05-02,58.31,58.7,58.14,58.7,25847,0
2017-05-03,59,59,58.19,58.45,8382,0
2017-05-04,58.94,58.94,58.35,58.71,9298,0
2017-05-05,58.79,58.8968,58.27,58.79,5149,0
2017-05-08,58.68,58.68,58.36,58.49,18934,0
2017-05-09,58.95,58.95,58.65,58.74,5533,0
2017-05-10,58.84,58.85,58.61,58.77,6848,0
2017-05-11,58.54,58.54,58.24,58.33,10526,0
2017-05-12,59.5,59.5,58.65,58.85,19013,0
2017-05-15,58.88,59.13,58.77,59.01,15566,0
2017-05-16,58.86,58.86,58.25,58.45,14895,0
2017-05-17,58.24,58.59,58.24,58.41,11725,0
2017-05-18,58.39,59.02,58.3,58.88,12192,0
2017-05-19,58.59,58.92,58.59,58.92,9650,0
2017-05-22,58.63,58.7,58.31,58.69,15626,0
2017-05-23,58.63,58.63,58.29,58.61,13272,0
2017-05-24,58.03,58.27,57.72,58.08,30723,0
2017-05-25,58.05,58.05,57.72,58.01,9426,0
2017-05-26,57.3,57.33,57.13,57.33,7870,0
2017-05-30,57.49,57.96,57.49,57.96,14243,0
2017-05-31,57.95,57.95,57.61,57.79,9792,0
2017-06-01,57.69,57.85,57.39,57.72,27942,0
2017-06-02,59.2,59.87,59.2,59.84,27463,0
2017-06-05,59.2,59.2868,58.38,58.81,151063,0
2017-06-06,58.99,59.284,58.99,59.25,33371,0
2017-06-07,59.56,59.87,59.55,59.87,19752,0
2017-06-08,59.52,59.52,59.11,59.38,26495,0
2017-06-09,58.42,58.42,57.8,57.95,49062,0
2017-06-12,57.82,57.96,57.68,57.96,20666,0
2017-06-13,58.06,59.22,58.06,58.91,42657,0
2017-06-14,59.12,59.2474,58.82,59.08,19229,0
2017-06-15,57.77,58.03,57.71,58,15159,0
2017-06-16,58.07,58.32,57.9901,58.27,22754,0
2017-06-19,58.44,58.84,58.44,58.7,21374,0
2017-06-20,58.49,58.65,58.47,58.58,10395,0
2017-06-21,58.91,59.03,58.86,59.03,8501,0
2017-06-22,59.44,59.64,59.44,59.64,6874,0
2017-06-23,59.41,59.55,59.41,59.53,4555,0
2017-06-26,59.58,59.79,59.4,59.51,9020,0
2017-06-27,59.52,59.52,59.23,59.27,7068,0
2017-06-28,59.02,59.18,59,59.13,9671,0
2017-06-29,58.82,58.82,58.06,58.45,25031,0
2017-06-30,58.21,58.27,57.97,58.27,4420,0
2017-07-03,57.85,57.95,57.62,57.66,7982,0
2017-07-05,57.4,57.63,57.23,57.59,13689,0
2017-07-06,57.04,57.04,56.645,56.98,17166,0
2017-07-07,56.78,57.139,56.7469,57.08,8464,0
2017-07-10,57.031,57.31,57.031,57.22,23228,0
2017-07-11,57.31,57.42,57.1207,57.42,9346,0
2017-07-12,57.35,57.52,57.2,57.35,28784,0
2017-07-13,56.46,56.84,56.46,56.78,13740,0
2017-07-14,56.63,56.82,56.5,56.54,9919,0
2017-07-17,56.77,56.8,56.63,56.8,10075,0
2017-07-18,56.72,56.84,56.6256,56.84,9980,0
2017-07-19,56.9,57.21,56.9,57.16,11524,0
2017-07-20,56.63,56.71,56.43,56.71,10977,0
2017-07-21,56.8,57.06,56.72,56.97,4702,0
2017-07-24,56.9132,57.07,56.8,57.07,7534,0
2017-07-25,56.86,57.04,56.59,56.73,18373,0
2017-07-26,57.7,57.71,57.41,57.71,9269,0
2017-07-27,58.12,58.29,57.94,58.07,9575,0
2017-07-28,58.8,60.74,58.8,60.59,16926,0
2017-07-31,60.58,61.11,60.57,61.09,20105,0
2017-08-01,60.89,60.89,60.451,60.85,10085,0
2017-08-02,60.76,60.84,60.48,60.74,15108,0
2017-08-03,60.55,60.83,60.517,60.83,5296,0
2017-08-04,60.27,60.46,60.27,60.46,5935,0
2017-08-07,60.5,60.59,60.5,60.54,1853,0
2017-08-08,60.32,60.54,60.2,60.53,6597,0
2017-08-09,59.98,59.98,59.62,59.96,6373,0
2017-08-10,60.37,60.77,59.9899,60.12,5922,0
2017-08-11,60.16,60.22,59.61,59.77,22701,0
2017-08-14,60.46,60.87,60.46,60.87,5993,0
2017-08-15,60.69,60.97,60.69,60.96,14503,0
2017-08-16,60.74,61.06,60.4049,61.05,6111,0
2017-08-17,61.57,61.71,61.1,61.23,12223,0
2017-08-18,60.7,60.7,60.22,60.52,8887,0
2017-08-21,60.29,60.42,60.081,60.34,9672,0
2017-08-22,60.4,61,60.4,61,6401,0
2017-08-23,60.91,61.04,60.8132,61,6273,0
2017-08-24,60.64,60.64,60.3,60.49,5471,0
2017-08-25,60.75,60.8,60.67,60.8,3146,0
2017-08-28,60.62,60.74,60.31,60.74,4773,0
2017-08-29,60.23,60.28,59.8383,60.17,8057,0
2017-08-30,60.07,61,59.88,59.94,14386,0
2017-08-31,60.16,60.3,60.051,60.3,1157,0
2017-09-01,59.87,60.19,59.87,60.04,5696,0
2017-09-05,59.78,59.97,59.63,59.97,6740,0
2017-09-06,59.96,60.169,59.96,60.11,5834,0
2017-09-07,60.21,60.26,60.04,60.26,2133,0
2017-09-08,60.12,60.4399,60.11,60.32,5966,0
2017-09-11,61.25,61.42,61.12,61.22,5355,0
2017-09-12,61.5,61.5499,61.42,61.49,5996,0
2017-09-13,61.8,61.8,61.49,61.74,2527,0
2017-09-14,62,62.13,61.8401,62.13,5612,0
2017-09-15,62.12,62.61,62.12,62.61,2317,0
2017-09-18,62.46,62.48,62.28,62.44,5310,0
2017-09-19,62.42,62.66,62.29,62.53,7212,0
2017-09-20,63.01,63.26,62.83,63.26,12132,0
2017-09-21,62.94,62.94,62.66,62.72,3508,0
2017-09-22,63.02,63.29,63.01,63.02,4677,0
2017-09-25,63.28,63.43,63.07,63.37,4764,0
2017-09-26,63.27,63.27,62.34,62.63,8987,0
2017-09-27,62.47,62.54,62.11,62.54,3369,0
2017-09-28,62.09,62.09,61.46,61.46,37253,0
2017-09-29,61.86,62.2,61.86,62.17,6095,0
2017-10-02,62.07,62.14,61.8553,62.13,10440,0
2017-10-03,62.45,63.07,62.2553,63.07,7688,0
2017-10-04,63.18,63.2099,62.94,63,5144,0
2017-10-05,63,63.27,62.85,63.14,22301,0
2017-10-06,63.01,63.35,63.01,63.3,16480,0
2017-10-09,63.558,63.59,63.3,63.43,9224,0
2017-10-10,65.27,65.6,65.09,65.27,45158,0
2017-10-11,65.04,65.18,64.9793,65.06,5871,0
2017-10-12,65.03,65.275,64.96,65.07,15870,0
2017-10-13,65.68,65.97,65.63,65.85,11156,0
2017-10-16,65.87,66,65.73,65.86,11847,0
2017-10-17,66.02,66.15,65.91,66.15,5562,0
2017-10-18,65.49,65.74,65.39,65.64,12670,0
2017-10-19,64.95,65.27,64.521,65.27,9400,0
2017-10-20,64.79,64.9,64.715,64.9,7538,0
2017-10-23,66.2,66.2,66.015,66.13,5645,0
2017-10-24,66.06,66.2899,65.82,65.89,6151,0
2017-10-25,65.77,66.15,65.56,65.89,6423,0
2017-10-26,65.91,65.97,65.75,65.75,6003,0
2017-10-27,66.28,66.88,66.28,66.67,8578,0
2017-10-30,66.6,69.25,66.38,69.25,15145,0
2017-10-31,67.03,68.21,66.42,66.8,53002,0
2017-11-01,68,69.4048,67.51,69.39,27348,0
2017-11-02,69.61,69.78,69.48,69.73,7900,0
2017-11-03,69.6901,70.12,69.51,70.12,7644,0
2017-11-06,69.71,69.7571,68.88,69.01,10467,0
2017-11-07,71.24,71.24,70.85,71.08,8608,0
2017-11-08,71.58,71.72,71.44,71.72,6105,0
2017-11-09,70.56,70.73,69.9259,70.73,5153,0
2017-11-10,69.8,69.8,69.45,69.61,11007,0
