Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.369,19.057,18.32,18.59,236278,0
2005-02-28,18.59,18.893,18.392,18.434,126360,0
2005-03-01,18.549,18.753,17.674,18.222,282400,0
2005-03-02,18.262,18.392,17.421,17.715,304900,0
2005-03-03,17.664,18.042,17.429,17.617,172769,0
2005-03-04,17.779,19.799,17.529,19.169,606413,0
2005-03-07,19.341,19.523,18.238,18.297,233307,0
2005-03-08,18.474,18.762,18.271,18.482,115858,0
2005-03-09,18.443,18.886,18.238,18.311,159779,0
2005-03-10,18.19,18.557,17.634,17.643,264415,0
2005-03-11,17.773,18.238,17.625,17.749,135994,0
2005-03-14,17.722,17.821,16.841,17.447,178222,0
2005-03-15,17.545,17.557,15.369,15.516,661064,0
2005-03-16,15.369,15.935,15.132,15.589,354803,0
2005-03-17,15.542,15.804,14.331,14.462,644138,0
2005-03-18,14.47,14.781,13.824,14.462,412238,0
2005-03-21,14.307,14.698,13.831,14.355,411301,0
2005-03-22,14.396,15.181,14.24,14.428,329282,0
2005-03-23,14.299,14.494,14.005,14.094,174938,0
2005-03-24,14.094,14.307,13.899,13.906,241092,0
2005-03-28,13.906,14.224,13.695,13.841,163098,0
2005-03-29,15.107,16.742,14.633,14.969,2074134,0
2005-03-30,14.919,15.303,13.988,14.372,411603,0
2005-03-31,14.372,16.293,14.191,15.549,659667,0
2005-04-01,15.712,16.293,14.96,15.173,456684,0
2005-04-04,15.067,16.718,14.96,16.064,450286,0
2005-04-05,17.773,18.172,16.481,16.629,1200600,0
2005-04-06,16.556,17.093,15.139,15.255,486557,0
2005-04-07,15.132,15.663,15.05,15.238,318089,0
2005-04-08,15.459,15.599,15.075,15.231,113869,0
2005-04-11,15.238,15.523,14.437,14.583,296177,0
2005-04-12,14.437,14.837,14.078,14.583,201129,0
2005-04-13,14.829,14.829,14.224,14.224,197602,0
2005-04-14,14.674,14.829,13.766,13.954,281110,0
2005-04-15,13.807,14.117,12.91,12.981,356725,0
2005-04-18,12.915,13.677,12.752,13.375,276161,0
2005-04-19,13.71,14.265,13.348,13.93,268714,0
2005-04-20,13.243,13.243,12.138,12.138,428353,0
2005-04-21,12.117,12.386,11.681,12.089,340355,0
2005-04-22,11.983,12.099,11.486,11.666,253877,0
2005-04-25,11.666,12.05,11.494,11.615,172226,0
2005-04-26,11.577,11.854,10.963,11.01,278507,0
2005-04-27,10.963,11.184,10.458,10.905,352775,0
2005-04-28,10.669,11.208,10.072,10.352,330483,0
2005-04-29,10.392,10.619,9.785,9.812,282160,0
2005-05-02,9.759,10.179,9.759,10.054,219668,0
2005-05-03,10.179,10.343,9.4018,9.531,404233,0
2005-05-04,9.508,10.005,9.4413,9.975,253852,0
2005-05-05,10.088,10.121,9.567,9.759,244950,0
2005-05-06,9.884,9.923,9.614,9.841,122752,0
2005-05-09,9.975,12.607,9.841,12.239,1360900,0
2005-05-10,12.042,12.205,11.06,11.56,472180,0
2005-05-11,11.444,12.5,11.444,12.263,357362,0
2005-05-12,12.402,13.039,12.018,12.286,363980,0
2005-05-13,12.303,12.441,11.486,11.854,232220,0
2005-05-16,11.854,12.669,11.715,12.025,151988,0
2005-05-17,11.87,12.386,11.691,12.279,137245,0
2005-05-18,12.41,13.49,12.174,12.915,641393,0
2005-05-19,13.202,13.202,12.73,12.981,172877,0
2005-05-20,12.973,13.319,12.697,13.319,237265,0
2005-05-23,13.292,14.315,13.292,13.784,373000,0
2005-05-24,13.906,14.562,13.784,14.183,225408,0
2005-05-25,14.011,14.2,13.261,13.93,209585,0
2005-05-26,14.036,15.091,14.036,14.502,387636,0
2005-05-27,15.165,16.219,15.083,16.186,480359,0
2005-05-31,16.35,16.963,15.499,16.325,413662,0
2005-06-01,16.276,16.882,15.125,15.156,436145,0
2005-06-02,15.532,15.916,15.125,15.559,195205,0
2005-06-03,15.572,16.146,14.919,14.919,229852,0
2005-06-06,14.919,15.378,14.569,14.781,220951,0
2005-06-07,14.738,15.435,14.69,14.952,179944,0
2005-06-08,14.96,15.868,14.96,15.378,209354,0
2005-06-09,15.378,15.9,14.992,15.417,173361,0
2005-06-10,15.566,15.817,15.207,15.409,109557,0
2005-06-13,15.402,15.804,15.312,15.736,86485,0
2005-06-14,15.653,16.064,15.542,15.542,103347,0
2005-06-15,15.605,16.064,15.125,15.736,116744,0
2005-06-16,15.728,16.023,15.559,15.614,47905,0
2005-06-17,15.125,15.614,15.083,15.378,147056,0
2005-06-20,15.261,15.361,14.805,14.829,117195,0
2005-06-21,14.716,15.107,14.315,14.837,160726,0
2005-06-22,14.837,15.083,14.446,14.487,135474,0
2005-06-23,14.396,14.683,13.53,13.62,146657,0
2005-06-24,13.629,13.652,12.851,13.046,163653,0
2005-06-27,13.039,13.039,11.862,11.993,325274,0
2005-06-28,12.018,12.95,11.681,12.722,280146,0
2005-06-29,12.942,13.219,12.613,12.819,151006,0
2005-06-30,12.869,13.12,12.669,12.73,70793,0
2005-07-01,12.761,12.77,12.181,12.441,122624,0
2005-07-05,12.311,12.669,12.067,12.532,90842,0
2005-07-06,12.532,12.669,12.32,12.441,97172,0
2005-07-07,12.263,12.77,12.181,12.522,78267,0
2005-07-08,12.541,13.08,12.476,12.925,107633,0
2005-07-11,12.95,15.075,12.95,14.748,524564,0
2005-07-12,14.87,15.804,14.789,15.532,288914,0
2005-07-13,15.712,15.712,14.617,14.805,226827,0
2005-07-14,14.904,15.451,14.821,15.067,150507,0
2005-07-15,15.083,15.207,14.191,14.626,132422,0
2005-07-18,14.511,15.042,14.24,14.552,82267,0
2005-07-19,14.592,15.697,14.552,14.656,136203,0
2005-07-20,14.511,15.026,14.258,14.258,152408,0
2005-07-21,15.181,16.276,14.412,14.789,452324,0
2005-07-22,14.821,15.312,14.552,14.829,85538,0
2005-07-25,14.797,15.28,14.224,14.307,297195,0
2005-07-26,14.307,14.855,14.07,14.103,169831,0
2005-07-27,14.103,14.307,13.695,13.701,162339,0
2005-07-28,13.865,13.962,13.334,13.53,151636,0
2005-07-29,13.522,13.695,13.136,13.326,126063,0
2005-08-01,13.455,13.645,13.08,13.146,244194,0
2005-08-02,13.146,13.227,12.851,13.064,135329,0
2005-08-03,12.752,13.503,12.752,13.08,229986,0
2005-08-04,13.039,13.424,13.039,13.408,128684,0
2005-08-05,13.447,13.695,12.973,13.046,125433,0
2005-08-08,13.016,13.136,12.376,12.566,247392,0
2005-08-09,12.744,12.794,12.247,12.433,144240,0
2005-08-10,12.9,12.9,12.076,12.394,136210,0
2005-08-11,12.263,12.662,12.125,12.466,92814,0
2005-08-12,12.466,12.778,12.099,12.255,111007,0
2005-08-15,12.263,12.662,12.263,12.598,114023,0
2005-08-16,12.662,12.736,12.263,12.329,94488,0
2005-08-17,12.303,12.484,12.231,12.32,66267,0
2005-08-18,12.255,12.329,11.935,11.993,86348,0
2005-08-19,12.018,12.514,12.018,12.239,88107,0
2005-08-22,12.271,12.418,11.976,12.359,137110,0
2005-08-23,12.359,12.359,12.034,12.138,52382,0
2005-08-24,12.089,12.466,12.057,12.067,111695,0
2005-08-25,12.009,12.303,12.009,12.107,57572,0
2005-08-26,12.132,12.263,12.057,12.255,43259,0
2005-08-29,12.279,12.484,11.87,12.212,121500,0
2005-08-30,12.181,12.221,12.057,12.057,57562,0
2005-08-31,12.082,12.181,11.503,11.797,170258,0
2005-09-01,11.732,11.814,11.159,11.2,156029,0
2005-09-02,11.159,11.607,11.159,11.422,157595,0
2005-09-06,11.46,11.615,11.314,11.387,64103,0
2005-09-07,11.387,11.518,11.167,11.265,71097,0
2005-09-08,11.265,11.585,11.078,11.322,86902,0
2005-09-09,11.322,11.404,11.281,11.339,59261,0
2005-09-12,11.444,12.386,11.444,12.263,236137,0
2005-09-13,12.156,12.573,11.47,11.993,218993,0
2005-09-14,11.983,12.394,11.854,12.164,149383,0
2005-09-15,12.117,12.221,11.918,12.057,40528,0
2005-09-16,11.961,12.221,11.829,11.87,214290,0
2005-09-19,11.845,12.346,11.845,12.174,84094,0
2005-09-20,12.19,12.876,12.132,12.566,176960,0
2005-09-21,12.566,12.64,12.239,12.32,99982,0
2005-09-22,12.311,12.433,12.205,12.279,47270,0
2005-09-23,12.239,12.441,12.082,12.359,54334,0
2005-09-26,12.32,12.589,12.174,12.433,100745,0
2005-09-27,12.507,12.649,11.944,12.352,60696,0
2005-09-28,12.678,12.678,12.099,12.271,37077,0
2005-09-29,12.147,12.346,12.089,12.174,51546,0
2005-09-30,12.138,12.649,12.138,12.484,82251,0
2005-10-03,12.794,13.261,12.687,13.112,151137,0
2005-10-04,12.99,13.202,12.722,12.884,141312,0
2005-10-05,12.826,13.088,12.778,12.925,88571,0
2005-10-06,12.833,12.981,12.212,12.255,121462,0
2005-10-07,12.263,12.338,11.862,12.138,70344,0
2005-10-10,12.138,12.295,12.067,12.107,38050,0
2005-10-11,12.138,12.427,11.535,11.814,82367,0
2005-10-12,11.577,11.681,11.046,11.119,135299,0
2005-10-13,11.037,11.092,10.472,10.546,166621,0
2005-10-14,10.619,11.085,10.555,10.921,127305,0
2005-10-17,10.921,11.242,10.89,11.216,46168,0
2005-10-18,11.037,11.232,10.758,10.831,62970,0
2005-10-19,10.809,11.527,10.809,11.404,71646,0
2005-10-20,11.896,11.935,10.874,10.89,140508,0
2005-10-21,11.085,11.208,10.742,10.93,78950,0
2005-10-24,10.954,11.607,10.954,11.551,59050,0
2005-10-25,11.518,11.518,10.954,11.224,58729,0
2005-10-26,11.191,11.6,11.167,11.43,70773,0
2005-10-27,11.354,11.404,11.037,11.052,74397,0
2005-10-28,11.127,11.257,10.781,11.248,68175,0
2005-10-31,11.322,11.322,10.831,11.176,91068,0
2005-11-01,11.281,11.387,10.856,11.242,51653,0
2005-11-02,11.242,11.354,10.963,11.354,124683,0
2005-11-03,11.281,13.105,11.151,12.427,294099,0
2005-11-04,12.458,13.032,12.359,12.826,122418,0
2005-11-07,12.915,13.064,12.514,12.736,94326,0
2005-11-08,13.088,13.13,12.346,12.458,180950,0
2005-11-09,13.154,13.162,12.386,12.541,62085,0
2005-11-10,12.558,12.558,12.042,12.042,108794,0
2005-11-11,11.983,12.221,11.607,11.691,85468,0
2005-11-14,11.698,12.368,11.607,12.295,125618,0
2005-11-15,12.295,12.55,11.953,11.953,74581,0
2005-11-16,11.911,12.386,11.911,12.034,53602,0
2005-11-17,12.089,12.338,12.089,12.239,40009,0
2005-11-18,12.271,12.427,12.082,12.212,22970,0
2005-11-21,12.263,14.216,12.057,13.726,287855,0
2005-11-22,13.858,14.061,12.833,13.088,355618,0
2005-11-23,13.309,13.465,13.162,13.391,85903,0
2005-11-25,13.326,13.858,13.243,13.62,52611,0
2005-11-28,13.483,13.776,13.08,13.154,115329,0
2005-11-29,13.408,13.408,12.669,12.932,97253,0
2005-11-30,12.869,12.99,12.359,12.466,128169,0
2005-12-01,12.55,12.804,12.466,12.507,75068,0
2005-12-02,12.458,12.522,12.32,12.441,56953,0
2005-12-05,12.441,12.959,12.368,12.484,58288,0
2005-12-06,12.466,12.95,12.466,12.607,85071,0
2005-12-07,13.08,13.08,12.484,12.833,40062,0
2005-12-08,12.752,12.932,12.484,12.532,32088,0
2005-12-09,12.669,13.08,12.669,13.08,104769,0
2005-12-12,13.046,14.633,12.95,14.428,335216,0
2005-12-13,14.389,14.502,13.701,13.71,98648,0
2005-12-14,14.258,14.258,13.284,13.341,124820,0
2005-12-15,13.326,13.766,13.162,13.334,97908,0
2005-12-16,13.284,13.971,13.261,13.408,106833,0
2005-12-19,13.326,13.416,12.433,12.589,119590,0
2005-12-20,12.589,12.662,12.082,12.466,101010,0
2005-12-21,12.607,12.662,12.076,12.247,103834,0
2005-12-22,12.247,12.247,11.896,12.138,81787,0
2005-12-23,12.138,12.649,11.976,12.427,65781,0
2005-12-27,12.386,12.669,12.089,12.156,48365,0
2005-12-28,12.125,12.205,11.976,12.164,50556,0
2005-12-29,12.181,12.19,12.025,12.067,77310,0
2005-12-30,12.174,12.239,11.771,11.935,151374,0
2006-01-03,11.935,12.427,11.935,12.132,42594,0
2006-01-04,12.132,12.833,12.132,12.598,149959,0
2006-01-05,13.735,14.307,13.179,13.695,464058,0
2006-01-06,13.677,13.726,13.096,13.399,138518,0
2006-01-09,13.088,14.175,13.088,13.603,107810,0
2006-01-10,13.571,13.858,13.284,13.432,87120,0
2006-01-11,13.375,13.858,13.375,13.776,82743,0
2006-01-12,13.899,13.93,13.261,13.284,145290,0
2006-01-13,13.267,13.391,13.162,13.348,54968,0
2006-01-17,13.219,13.815,13.219,13.556,66758,0
2006-01-18,13.447,13.807,13.186,13.668,121683,0
2006-01-19,14.315,14.552,13.284,13.375,358717,0
2006-01-20,13.49,13.49,12.891,13.146,129383,0
2006-01-23,13.162,13.366,12.851,12.966,100861,0
2006-01-24,12.932,13.645,12.932,13.432,109555,0
2006-01-25,13.383,13.439,13.016,13.341,105475,0
2006-01-26,13.49,13.758,13.202,13.578,68024,0
2006-01-27,13.807,13.807,13.326,13.571,55417,0
2006-01-30,13.503,14.307,13.503,13.776,142122,0
2006-01-31,14.167,14.167,13.562,13.815,56265,0
2006-02-01,13.776,15.107,13.652,14.845,236694,0
2006-02-02,14.756,15.417,14.331,14.446,160354,0
2006-02-03,14.339,14.821,14.315,14.389,68866,0
2006-02-06,14.552,14.716,13.906,14.005,79781,0
2006-02-07,13.962,14.216,13.49,13.611,118083,0
2006-02-08,13.658,13.899,13.348,13.695,67555,0
2006-02-09,13.865,13.899,13.375,13.652,49241,0
2006-02-10,13.556,13.858,13.284,13.383,75290,0
2006-02-13,13.13,13.211,12.566,12.656,133735,0
2006-02-14,12.607,13.162,12.507,13.046,93643,0
2006-02-15,12.998,13.13,12.915,13.039,50991,0
2006-02-16,13.032,13.474,13.032,13.465,65862,0
2006-02-17,13.399,13.465,13.016,13.162,65658,0
2006-02-21,13.326,13.677,13.105,13.292,94285,0
2006-02-22,13.284,13.447,13.211,13.319,41157,0
2006-02-23,13.326,13.483,13.284,13.326,34057,0
2006-02-24,13.399,13.447,13.319,13.408,51946,0
2006-02-27,13.375,13.546,13.292,13.408,43091,0
2006-02-28,13.49,13.611,13.391,13.556,51391,0
2006-03-01,13.571,13.881,13.408,13.645,89732,0
2006-03-02,13.53,13.831,13.496,13.784,39733,0
2006-03-03,13.889,14.412,13.658,14.281,128396,0
2006-03-06,14.234,14.583,14.127,14.405,97540,0
2006-03-07,14.299,14.527,13.08,13.146,116648,0
2006-03-08,13.08,13.12,12.368,12.981,117557,0
2006-03-09,12.99,13.357,12.736,12.959,57400,0
2006-03-10,12.915,12.981,12.63,12.697,37819,0
2006-03-13,12.73,12.77,11.911,12.263,103687,0
2006-03-14,12.263,12.311,11.935,12.042,48875,0
2006-03-15,12.018,12.669,11.976,12.55,81353,0
2006-03-16,12.794,12.891,12.263,12.466,36839,0
2006-03-17,12.466,12.826,12.346,12.402,31844,0
2006-03-20,12.359,12.95,12.359,12.77,36974,0
2006-03-21,12.704,12.833,12.621,12.714,10220,0
2006-03-22,12.621,12.752,12.303,12.55,40868,0
2006-03-23,12.476,12.541,12.311,12.507,26076,0
2006-03-24,12.458,12.778,12.311,12.669,45455,0
2006-03-27,12.752,12.998,12.484,12.95,44818,0
2006-03-28,13.073,13.408,12.786,13.08,47453,0
2006-03-29,13.292,13.319,12.826,13.284,65942,0
2006-03-30,13.236,13.424,13.016,13.105,29218,0
2006-03-31,13.073,13.243,12.621,13.096,47136,0
2006-04-03,13.275,13.275,12.566,12.786,37651,0
2006-04-04,13.154,13.383,12.744,13.08,87742,0
2006-04-05,13.284,13.375,12.842,13.194,23513,0
2006-04-06,13.194,13.194,12.876,12.959,22375,0
2006-04-07,12.95,13.261,12.95,13.171,35880,0
2006-04-10,13.112,13.408,12.687,12.99,47412,0
2006-04-11,13.08,13.243,12.842,12.998,26454,0
2006-04-12,12.966,13.046,12.833,13.032,23254,0
2006-04-13,13.046,13.105,12.833,12.884,25231,0
2006-04-17,12.851,13.032,12.744,12.778,22094,0
2006-04-18,12.794,12.981,12.376,12.95,68132,0
2006-04-19,12.981,13.08,12.884,12.884,29759,0
2006-04-20,12.876,14.036,12.876,13.906,134357,0
2006-04-21,14.085,14.511,13.512,13.538,119372,0
2006-04-24,13.53,13.948,13.465,13.562,20561,0
2006-04-25,13.658,13.658,13.146,13.341,46078,0
2006-04-26,13.292,14.103,13.219,13.978,103546,0
2006-04-27,14.143,14.143,13.71,13.939,28645,0
2006-04-28,13.988,13.988,13.538,13.594,28706,0
2006-05-01,13.546,13.766,13.179,13.179,47877,0
2006-05-02,13.326,13.522,12.998,13.105,42702,0
2006-05-03,13.006,13.899,12.915,13.858,98044,0
2006-05-04,13.962,14.299,13.334,13.8,137495,0
2006-05-05,13.865,13.93,13.366,13.776,54094,0
2006-05-08,13.677,13.735,13.211,13.292,43461,0
2006-05-09,13.227,13.236,12.714,12.81,90305,0
2006-05-10,12.752,13.292,12.669,12.678,76208,0
2006-05-11,12.981,12.981,12.507,12.704,68808,0
2006-05-12,12.669,12.876,12.433,12.5,24891,0
2006-05-15,12.279,12.819,12.263,12.303,31090,0
2006-05-16,12.295,12.589,11.983,12.247,52895,0
2006-05-17,12.205,12.247,11.862,12.009,40618,0
2006-05-18,11.976,12.156,11.38,11.535,56169,0
2006-05-19,11.444,11.821,11.322,11.577,31853,0
2006-05-22,11.444,11.591,10.825,11.413,77366,0
2006-05-23,11.413,11.6,11.191,11.298,20779,0
2006-05-24,11.224,11.436,10.742,11.2,44384,0
2006-05-25,11.037,11.6,11.037,11.248,45717,0
2006-05-26,11.224,11.87,11.224,11.698,49746,0
2006-05-30,12.156,12.221,11.568,12.034,37439,0
2006-05-31,12,12.174,11.706,11.896,26285,0
2006-06-01,11.836,12.132,11.836,12.089,32673,0
2006-06-02,11.854,12.042,11.854,11.969,24580,0
2006-06-05,11.821,12,11.339,11.607,37805,0
2006-06-06,11.651,11.806,11.216,11.518,41439,0
2006-06-07,11.232,11.715,11.2,11.444,30254,0
2006-06-08,11.372,11.47,11.11,11.47,43873,0
2006-06-09,11.762,11.862,11.322,11.413,25063,0
2006-06-12,11.413,11.651,11.281,11.404,34857,0
2006-06-13,11.208,11.208,10.104,10.674,175271,0
2006-06-14,10.546,10.921,10.546,10.718,26934,0
2006-06-15,10.71,11.216,10.626,11.176,28440,0
2006-06-16,11.339,11.339,10.954,11.028,17244,0
2006-06-19,10.996,11.142,10.89,11.037,42428,0
2006-06-20,10.856,11.159,10.856,11.046,15891,0
2006-06-21,11.242,11.242,11.037,11.037,9274,0
2006-06-22,10.921,11.363,10.921,11.037,36339,0
2006-06-23,10.865,11.363,10.865,11.191,50321,0
2006-06-26,11.372,11.56,10.946,11.208,23155,0
2006-06-27,11.102,11.404,10.818,10.946,29645,0
2006-06-28,10.874,11.732,10.874,11.651,88352,0
2006-06-29,11.854,12.174,11.486,12.174,86570,0
2006-06-30,12.263,12.263,11.748,11.748,41083,0
2006-07-03,11.666,11.935,11.666,11.862,5330,0
2006-07-05,11.854,12,11.494,11.854,32716,0
2006-07-06,11.691,12.018,11.691,11.878,17448,0
2006-07-07,11.926,12.212,11.814,12.076,37449,0
2006-07-10,12.263,14.642,12.138,13.348,625355,0
2006-07-11,13.735,13.735,12.722,13.261,97503,0
2006-07-12,13.603,14.175,13.334,13.996,109699,0
2006-07-13,13.954,14.117,13.408,13.899,118418,0
2006-07-14,13.996,13.996,13.194,13.512,58682,0
2006-07-17,13.284,13.357,12.196,12.558,124913,0
2006-07-18,12.532,12.621,12.082,12.19,56916,0
2006-07-19,12.19,13.08,12.19,12.794,91228,0
2006-07-20,14.103,14.24,12.329,12.884,207150,0
2006-07-21,12.466,13.006,12.466,12.884,85960,0
2006-07-24,12.804,13.465,12.804,13.391,61430,0
2006-07-25,13.49,13.658,13.112,13.357,83281,0
2006-07-26,13.556,13.645,13.399,13.603,44307,0
2006-07-27,13.562,13.71,13.562,13.652,47714,0
2006-07-28,13.685,14.011,13.677,13.962,51752,0
2006-07-31,14.103,18.262,14.011,17.625,860184,0
2006-08-01,17.643,18.907,16.17,16.318,608310,0
2006-08-02,16.26,17.699,15.826,17.168,358773,0
2006-08-03,17.788,17.87,16.668,17.566,272940,0
2006-08-04,17.453,18.19,17.33,17.657,190727,0
2006-08-07,17.986,18.59,17.226,17.345,253791,0
2006-08-08,17.355,17.806,16.064,16.35,166954,0
2006-08-09,16.75,16.75,15.181,15.271,211391,0
2006-08-10,15.288,16.104,15.288,15.997,139510,0
2006-08-11,15.697,16.154,15.402,15.559,52872,0
2006-08-14,15.653,17.265,15.648,16.449,207873,0
2006-08-15,16.547,17.093,16.547,16.923,184271,0
2006-08-16,16.923,17.879,16.439,17.617,244239,0
2006-08-17,17.986,20.438,17.708,19.947,875915,0
2006-08-18,20.357,23.046,19.457,22.637,1185782,0
2006-08-21,23.069,23.536,21.384,21.909,814720,0
2006-08-22,21.696,23.053,21.255,22.644,518785,0
2006-08-23,22.751,25.727,22.481,25.262,1464945,0
2006-08-24,25.18,25.655,23.276,24.656,1009613,0
2006-08-25,24.908,26.251,21.518,21.901,1895231,0
2006-08-28,20.911,23.829,20.796,22.809,1241059,0
2006-08-29,22.644,23.709,21.819,22.197,497428,0
2006-08-30,22.279,23.136,21.664,22.76,431317,0
2006-08-31,22.644,24.035,22.408,23.609,390412,0
2006-09-01,23.609,24.035,23.176,23.388,166600,0
2006-09-05,23.709,28.202,23.709,27.804,1172913,0
2006-09-06,27.379,30.64,25.483,25.727,3000777,0
2006-09-07,25.284,30.566,24.362,30.353,3736155,0
2006-09-08,30.934,32.006,28.202,30.077,2177699,0
2006-09-11,30.085,31.63,29.21,30.125,1145690,0
2006-09-12,30.247,30.984,26.643,27.459,1694070,0
2006-09-13,27.459,29.17,26.014,27.835,921195,0
2006-09-14,27.92,28.514,27.182,27.778,261351,0
2006-09-15,27.877,29.144,26.856,28.441,605751,0
2006-09-18,28.71,32.185,28.441,31.418,1556538,0
2006-09-19,31.621,32.578,28.834,29.26,1398796,0
2006-09-20,29.723,30.616,29.021,29.675,681976,0
2006-09-21,30.034,30.034,27.33,27.747,1175316,0
2006-09-22,27.386,28.27,26.619,27.004,519129,0
2006-09-25,27.386,27.756,23.879,26.243,1434753,0
2006-09-26,26.716,27.33,25.792,26.266,504024,0
2006-09-27,26.937,27.151,25.155,25.301,300061,0
2006-09-28,25.237,26.553,23.512,24.148,1475889,0
2006-09-29,24.412,24.934,24.067,24.518,533816,0
2006-10-02,24.035,24.336,22.588,22.719,601351,0
2006-10-03,22.89,24.46,22.563,22.963,1218022,0
2006-10-04,22.996,23.691,22.726,23.477,485277,0
2006-10-05,23.439,25.344,23.126,25.278,810133,0
2006-10-06,25.137,25.875,23.609,23.871,787507,0
2006-10-09,23.888,24.688,23.388,23.618,482545,0
2006-10-10,24.166,24.166,22.751,22.932,540789,0
2006-10-11,22.726,23.462,21.925,22.481,569572,0
2006-10-12,22.481,23.242,22.481,22.693,341529,0
2006-10-13,22.89,25.547,22.89,25.458,990593,0
2006-10-16,25.145,28.482,25.145,26.969,1880287,0
2006-10-17,27.215,27.272,25.613,25.849,781188,0
2006-10-18,26.707,26.707,25.366,26.053,1015089,0
2006-10-19,29.268,32.824,28.507,31.391,5611691,0
2006-10-20,31.205,31.678,30.289,31.351,1139539,0
2006-10-23,31.687,35.193,31.376,34.605,3125886,0
2006-10-24,34.703,35.308,31.785,32.038,1818022,0
2006-10-25,32.716,34.065,32.357,33.741,1500684,0
2006-10-26,33.763,34.05,31.538,32.415,895868,0
2006-10-27,31.884,35.022,31.858,32.741,1400385,0
2006-10-30,33.903,37.205,33.549,36.37,2301166,0
2006-10-31,36.754,37.236,34.745,36.338,1150168,0
2006-11-01,36.281,36.788,32.185,32.668,1455165,0
2006-11-02,32.661,34.303,31.849,32.782,1110218,0
2006-11-03,33.099,34.18,32.128,32.863,730841,0
2006-11-06,33.682,33.682,32.472,33.216,696685,0
2006-11-07,32.905,36.24,32.863,34.287,1279492,0
2006-11-08,33.959,35.112,33.108,33.682,704423,0
2006-11-09,34.015,35.053,32.7,32.97,716691,0
2006-11-10,32.7,34.082,32.177,33.788,643236,0
2006-11-13,33.794,35.489,33.518,33.926,767647,0
2006-11-14,33.763,34.588,33.436,34.155,508042,0
2006-11-15,34.745,36.094,34.147,35.005,1056144,0
2006-11-16,35.234,35.562,33.518,33.682,693530,0
2006-11-17,33.831,33.831,32.348,33.307,519664,0
2006-11-20,32.839,33.763,32.824,32.824,434770,0
2006-11-21,33.394,36.027,32.824,35.929,1532644,0
2006-11-22,36.208,37.892,35.462,36.412,1559593,0
2006-11-24,35.562,35.562,33.617,35.169,481377,0
2006-11-27,35.356,35.873,33.108,33.19,736749,0
2006-11-28,33.315,33.754,30.917,32.029,1169827,0
2006-11-29,32.7,33.315,31.884,32.683,622971,0
2006-11-30,32.521,33.484,32.088,32.252,476830,0
2006-12-01,32.252,32.634,31.065,31.638,547058,0
2006-12-04,30.838,32.252,30.092,32.095,806316,0
2006-12-05,32.292,33.108,31.222,31.533,431746,0
2006-12-06,31.801,31.801,30.795,31.015,291651,0
2006-12-07,31.001,31.638,30.665,30.787,361212,0
2006-12-08,30.575,32.529,30.313,32.317,763841,0
2006-12-11,32.536,33.068,31.476,31.482,330927,0
2006-12-12,33.092,33.59,31.884,31.997,712148,0
2006-12-13,32.145,32.586,30.83,30.966,387823,0
2006-12-14,30.86,31.351,30.134,30.623,392097,0
2006-12-15,30.616,31.326,29.773,30.034,331241,0
2006-12-18,29.839,29.839,26.848,26.969,1364607,0
2006-12-19,25.931,26.734,25.081,26.259,949735,0
2006-12-20,26.349,27.624,26.349,26.445,517643,0
2006-12-21,26.29,27.124,26.07,26.243,346637,0
2006-12-22,26.105,27.508,25.613,26.841,502028,0
2006-12-26,26.977,27.191,25.931,25.931,173572,0
2006-12-27,25.897,26.611,25.727,25.948,201921,0
2006-12-28,25.925,26.152,25.492,26.045,184617,0
2006-12-29,25.867,26.511,25.116,25.137,265305,0
2007-01-03,25.588,25.703,23.739,24.77,408947,0
2007-01-04,24.672,24.672,23.487,24.191,387455,0
2007-01-05,24.075,24.198,23.47,23.504,252114,0
2007-01-08,23.838,26.317,22.898,26.024,982816,0
2007-01-09,26.16,26.406,24.46,24.737,638007,0
2007-01-10,25.016,25.016,23.961,23.993,414828,0
2007-01-11,23.896,25.931,23.896,25.072,703650,0
2007-01-12,24.851,25.237,24.148,24.362,350442,0
2007-01-16,24.885,25.506,24.369,24.403,406649,0
2007-01-17,24.86,24.981,23.642,24.157,674732,0
2007-01-18,22.097,22.49,18.025,18.271,2371818,0
2007-01-19,18.549,19.554,18.28,19.326,919579,0
2007-01-22,19.212,19.62,18.198,18.41,449181,0
2007-01-23,18.794,18.933,17.863,18.704,378813,0
2007-01-24,18.951,19.341,18.655,18.851,302040,0
2007-01-25,19.326,19.39,18.28,18.688,249681,0
2007-01-26,18.482,19.129,18.392,19.032,187440,0
2007-01-29,18.965,19.377,18.722,19.048,229011,0
2007-01-30,19.212,20.593,18.992,19.71,743768,0
2007-01-31,19.702,19.702,18.942,18.992,375857,0
2007-02-01,19.129,19.333,18.818,18.886,156206,0
2007-02-02,18.965,20.029,18.845,19.637,313870,0
2007-02-05,19.432,19.49,18.886,18.925,227835,0
2007-02-06,19.008,19.169,18.557,18.639,170278,0
2007-02-07,18.886,18.965,18.271,18.646,198399,0
2007-02-08,18.646,18.907,18.238,18.704,161310,0
2007-02-09,18.646,18.951,18.18,18.238,133345,0
2007-02-12,18.117,18.18,17.674,18.011,187013,0
2007-02-13,18.231,18.786,18.148,18.247,162904,0
2007-02-14,18.615,18.615,18.016,18.075,144504,0
2007-02-15,18.509,18.509,17.986,17.986,92328,0
2007-02-16,17.986,18.19,17.788,17.806,115763,0
2007-02-20,17.821,17.919,17.617,17.773,105652,0
2007-02-21,17.773,17.863,17.617,17.65,73022,0
2007-02-22,17.715,17.806,17.013,17.054,247343,0
2007-02-23,17.005,18.518,16.963,18.271,560140,0
2007-02-26,18.762,22.145,18.401,22.048,1820856,0
2007-02-27,20.979,21.163,19.687,20.413,855184,0
2007-02-28,20.52,21.639,20.292,20.707,433036,0
2007-03-01,20.062,20.577,19.096,19.996,299719,0
2007-03-02,19.554,21.574,19.554,20.685,498212,0
2007-03-05,20.602,20.659,19.417,19.466,360764,0
2007-03-06,19.947,20.365,19.784,20.054,191995,0
2007-03-07,20.357,21.311,19.996,20.772,385398,0
2007-03-08,21.157,21.466,20.233,20.512,336723,0
2007-03-09,20.739,21.248,20.689,21.116,311296,0
2007-03-12,20.952,23.298,20.814,22.726,730583,0
2007-03-13,22.628,22.628,20.846,21.133,401034,0
2007-03-14,20.969,22.072,20.766,21.591,248104,0
2007-03-15,21.459,22.359,21.133,21.304,169062,0
2007-03-16,21.255,21.778,20.814,20.871,140907,0
2007-03-19,21.501,21.501,20.552,20.772,158748,0
2007-03-20,21.664,23.462,21.664,21.738,844113,0
2007-03-21,21.688,22.481,21.688,22.204,243417,0
2007-03-22,22.588,22.89,21.819,22.129,154395,0
2007-03-23,22.197,23.298,22.064,23.176,442281,0
2007-03-26,23.298,23.626,22.481,23.053,284478,0
2007-03-27,23.053,23.298,22.072,22.4,218536,0
2007-03-28,22.072,22.973,22.048,22.064,146597,0
2007-03-29,22.481,22.507,21.319,21.738,300179,0
2007-03-30,21.681,22.848,21.681,22.3,168990,0
2007-04-02,22.359,22.711,21.983,22.064,85853,0
2007-04-03,22.662,22.711,22.072,22.573,114359,0
2007-04-04,22.563,22.89,22.197,22.359,76093,0
2007-04-05,22.768,22.768,22.072,22.464,92103,0
2007-04-09,22.366,22.538,21.989,22.179,88594,0
2007-04-10,22.072,22.279,21.804,21.87,99183,0
2007-04-11,21.763,21.763,21.255,21.289,111817,0
2007-04-12,21.093,22.89,20.685,22.881,274691,0
2007-04-13,22.89,23.169,21.95,22.499,157159,0
2007-04-16,22.963,23.42,22.684,22.684,158025,0
2007-04-17,22.507,23.126,22.072,22.153,116355,0
2007-04-18,22.621,23.095,21.87,22.408,116857,0
2007-04-19,22.245,22.49,21.813,22.252,82271,0
2007-04-20,22.481,23.276,22.327,22.751,177095,0
2007-04-23,22.538,22.996,22.538,22.684,61982,0
2007-04-24,22.612,22.857,22.153,22.684,101614,0
2007-04-25,22.735,22.735,22.327,22.441,69794,0
2007-04-26,22.726,23.283,22.449,22.833,180483,0
2007-04-27,22.954,23.256,22.522,22.8,89783,0
2007-04-30,22.809,22.818,21.297,21.355,197447,0
2007-05-01,21.795,22.89,21.606,22.751,154304,0
2007-05-02,22.89,24.254,22.563,24.223,725814,0
2007-05-03,27.927,29.298,25.997,26.324,1999563,0
2007-05-04,26.569,28.424,26.389,28.195,641454,0
2007-05-07,28.613,30.795,28.572,29.355,956544,0
2007-05-08,28.948,29.347,27.949,28.27,393383,0
2007-05-09,28.056,29.347,28.056,29.153,242149,0
2007-05-10,29.105,29.219,28.074,28.113,263247,0
2007-05-11,28.53,28.604,27.313,27.574,206338,0
2007-05-14,27.877,28.083,26.38,27.345,238316,0
2007-05-15,27.182,28.083,26.389,26.813,277821,0
2007-05-16,26.48,27.239,26.48,26.724,110635,0
2007-05-17,27.141,27.756,26.243,27.403,228648,0
2007-05-18,27.494,28.499,27.116,27.386,263198,0
2007-05-21,27.182,27.795,27.182,27.419,114917,0
2007-05-22,27.395,27.737,27.247,27.436,99306,0
2007-05-23,27.444,29.915,27.403,29.298,696665,0
2007-05-24,29.439,29.609,27.403,27.494,376863,0
2007-05-25,27.517,28.202,27.444,27.607,161272,0
2007-05-29,27.63,28.122,26.619,27.232,212645,0
2007-05-30,27.279,27.459,26.65,27.151,123581,0
2007-05-31,27.151,28.366,27.151,27.649,209208,0
2007-06-01,27.737,28.252,27.737,27.91,151605,0
2007-06-04,27.892,28.449,27.386,27.714,115895,0
2007-06-05,27.795,28.326,27.624,27.901,90988,0
2007-06-06,27.892,27.935,26.856,27.076,156750,0
2007-06-07,26.945,27.182,25.955,25.997,187097,0
2007-06-08,26.03,26.266,25.262,26.005,159283,0
2007-06-11,26.03,26.879,25.89,26.724,94628,0
2007-06-12,27.197,27.265,25.655,25.784,172295,0
2007-06-13,26.16,26.56,25.948,26.024,81073,0
2007-06-14,26.005,26.545,26.005,26.445,94107,0
2007-06-15,26.65,27.182,26.087,26.118,93683,0
2007-06-18,26.422,26.545,25.761,25.801,80888,0
2007-06-19,25.833,26.16,25.555,25.685,88582,0
2007-06-20,25.733,26.024,24.869,24.943,100904,0
2007-06-21,24.917,25.948,24.385,25.751,199708,0
2007-06-22,26.422,28.056,26.422,27.591,550865,0
2007-06-25,28.195,28.202,26.619,27.165,242898,0
2007-06-26,27.151,27.795,26.307,26.349,133504,0
2007-06-27,26.282,26.953,25.987,26.724,156209,0
2007-06-28,26.65,28.154,26.65,27.656,262232,0
2007-06-29,27.853,29.242,27.828,28.776,540396,0
2007-07-02,29.365,32.265,29.105,32.095,723444,0
2007-07-03,32.48,32.683,30.877,31.408,271587,0
2007-07-05,31.884,32.888,31.533,32.014,318549,0
2007-07-06,32.504,34.294,31.965,33.518,387337,0
2007-07-09,34.294,34.294,32.2,32.618,362139,0
2007-07-10,32.161,33.272,31.476,32.218,292465,0
2007-07-11,32.161,33.061,32.119,32.651,189621,0
2007-07-12,32.871,33.518,32.791,33.216,199061,0
2007-07-13,32.929,33.831,32.765,33.329,132086,0
2007-07-16,33.052,33.052,31.555,32.185,317721,0
2007-07-17,32.661,32.661,31.965,32.38,160115,0
2007-07-18,32.095,32.511,30.526,32.48,401582,0
2007-07-19,29.431,30.631,27.55,27.959,1157979,0
2007-07-20,27.892,29.021,27.737,28.63,424794,0
2007-07-23,29.298,29.601,28.163,28.352,322928,0
2007-07-24,28.039,28.122,26.38,26.611,289093,0
2007-07-25,27.182,27.574,26.282,26.692,230944,0
2007-07-26,26.324,26.593,25.344,25.824,257832,0
2007-07-27,25.604,26.503,25.417,25.817,128061,0
2007-07-30,26.398,26.627,24.575,25.196,183224,0
2007-07-31,25.22,25.784,25.025,25.18,153092,0
2007-08-01,25.098,25.646,24.934,25.227,89409,0
2007-08-02,25.539,25.646,25.039,25.227,107016,0
2007-08-03,25.253,25.506,24.934,24.958,126340,0
2007-08-06,24.952,25.22,24.067,24.567,141822,0
2007-08-07,24.525,24.851,24.157,24.73,143570,0
2007-08-08,24.934,27.721,24.762,26.528,402952,0
2007-08-09,26.503,27.206,25.604,27.093,300000,0
2007-08-10,26.414,26.904,26.16,26.804,140097,0
2007-08-13,26.945,28.064,26.782,26.977,115264,0
2007-08-14,27.296,27.313,25.925,26.08,107441,0
2007-08-15,25.858,26.545,25.858,25.987,83389,0
2007-08-16,25.867,25.867,24.157,25.116,179706,0
2007-08-17,26.136,26.593,25.547,26.16,96528,0
2007-08-20,26.48,27.102,26.168,26.774,119196,0
2007-08-21,26.969,27.102,26.445,26.841,69560,0
2007-08-22,27.084,27.949,26.856,27.501,134511,0
2007-08-23,28.113,28.122,26.831,26.977,49386,0
2007-08-24,27.305,27.574,26.889,26.929,43345,0
2007-08-27,26.734,28.939,26.734,28.793,153580,0
2007-08-28,28.815,28.998,28.401,28.604,120719,0
2007-08-29,28.613,28.916,27.819,28.319,76827,0
2007-08-30,27.999,28.834,27.941,28.122,47850,0
2007-08-31,28.859,28.907,28.163,28.54,60112,0
2007-09-04,28.998,29.242,28.22,28.449,100776,0
2007-09-05,28.139,28.924,28.139,28.859,125072,0
2007-09-06,28.704,28.89,28.358,28.375,136212,0
2007-09-07,28.202,28.202,26.684,26.774,157394,0
2007-09-10,26.774,27.337,25.931,26.208,173253,0
2007-09-11,26.471,27.141,26.005,26.2,135926,0
2007-09-12,26.11,26.65,25.742,26.274,172292,0
2007-09-13,26.633,26.848,25.915,25.915,118191,0
2007-09-14,25.751,26.34,25.751,25.801,95151,0
2007-09-17,25.613,26.274,25.613,25.742,93193,0
2007-09-18,25.997,26.235,25.506,26.095,131340,0
2007-09-19,26.2,26.937,26.2,26.414,86635,0
2007-09-20,26.364,26.364,25.897,26.087,51305,0
2007-09-21,26.127,26.511,25.849,26.471,49580,0
2007-09-24,26.569,26.765,25.915,26.087,65478,0
2007-09-25,25.808,26.34,25.761,26.136,45298,0
2007-09-26,26.127,26.324,25.881,25.98,56168,0
2007-09-27,25.972,26.152,25.547,25.98,109717,0
2007-09-28,25.792,26.105,25.262,25.439,104925,0
2007-10-01,25.572,25.776,24.976,25.129,132214,0
2007-10-02,25.033,25.711,25.033,25.27,84536,0
2007-10-03,25.155,25.711,25.033,25.539,39871,0
2007-10-04,25.588,25.703,25.284,25.425,27576,0
2007-10-05,25.711,26.136,25.253,25.776,58889,0
2007-10-08,25.776,26.118,25.655,25.655,34399,0
2007-10-09,25.776,25.776,25.137,25.374,58880,0
2007-10-10,25.727,25.727,25.089,25.284,79018,0
2007-10-11,25.425,25.669,24.958,25.108,103716,0
2007-10-12,25.098,25.31,24.943,24.976,47475,0
2007-10-15,24.976,25.344,24.976,25.033,44057,0
2007-10-16,24.869,25.155,24.525,24.68,83491,0
2007-10-17,25.669,26.734,25.353,26.569,299111,0
2007-10-18,24.895,25.94,24.525,25.155,248088,0
2007-10-19,25.137,25.669,24.264,24.321,162880,0
2007-10-22,23.954,24.877,23.954,24.191,102707,0
2007-10-23,24.1,24.525,23.34,24.46,121656,0
2007-10-24,24.419,24.575,23.709,24.06,102641,0
2007-10-25,24.182,24.182,23.545,23.626,62415,0
2007-10-26,23.945,24.11,23.504,23.715,59092,0
2007-10-29,23.732,24.1,23.545,23.545,65757,0
2007-10-30,23.406,23.797,23.103,23.388,75935,0
2007-10-31,23.406,24.11,23.324,23.601,50019,0
2007-11-01,23.47,23.569,22.726,22.981,133081,0
2007-11-02,23.136,23.251,22.621,22.621,85792,0
2007-11-05,22.547,22.711,22.343,22.4,61487,0
2007-11-06,22.408,22.719,21.681,22.179,111929,0
2007-11-07,22.235,23.203,22.235,22.286,66550,0
2007-11-08,22.308,22.662,21.787,22.041,83729,0
2007-11-09,21.664,22.522,21.378,21.427,77194,0
2007-11-12,21.419,21.549,20.528,20.633,100191,0
2007-11-13,20.707,21.459,20.707,21.133,45602,0
2007-11-14,21.201,21.452,21.051,21.051,34350,0
2007-11-15,20.952,21.459,20.322,20.689,60135,0
2007-11-16,20.668,21.214,20.322,20.593,44124,0
2007-11-19,20.413,20.633,19.767,19.866,48569,0
2007-11-20,19.89,20.307,19.62,19.808,81028,0
2007-11-21,19.767,20.093,19.022,19.064,51283,0
2007-11-23,19.088,19.906,19.008,19.398,28674,0
2007-11-26,19.588,19.588,18.344,18.378,60428,0
2007-11-27,18.491,19.644,18.469,19.546,56822,0
2007-11-28,19.604,20.52,19.022,20.11,60618,0
2007-11-29,20.846,23.176,20.512,22.824,160065,0
2007-11-30,23.642,24.1,22.898,22.954,116187,0
2007-12-03,23.004,23.691,21.549,22.684,71482,0
2007-12-04,22.588,22.588,21.228,21.228,59127,0
2007-12-05,21.355,22.481,21.355,21.959,47520,0
2007-12-06,21.95,22.809,21.51,22.644,43106,0
2007-12-07,22.76,23.298,22.293,22.343,45615,0
2007-12-10,22.644,23.504,22.481,22.515,45967,0
2007-12-11,22.481,23.151,21.647,21.688,40746,0
2007-12-12,21.997,22.89,21.997,22.097,40101,0
2007-12-13,21.639,21.747,21.255,21.452,48287,0
2007-12-14,20.896,21.566,20.512,20.766,69192,0
2007-12-17,20.447,21.107,20.438,20.725,52096,0
2007-12-18,20.846,21.452,20.029,20.078,68743,0
2007-12-19,20.12,21.142,20.12,20.84,44216,0
2007-12-20,20.902,21.075,20.438,20.438,37955,0
2007-12-21,20.61,21.093,20.476,20.987,55827,0
2007-12-24,21.027,21.329,20.995,21.297,15537,0
2007-12-26,21.263,21.533,20.96,21.124,31845,0
2007-12-27,21.181,21.852,20.789,21.763,58412,0
2007-12-28,22.153,22.153,20.535,20.568,93237,0
2007-12-31,20.52,20.796,19.629,20.11,103074,0
2008-01-02,20.438,20.707,20.144,20.602,71781,0
2008-01-03,21.017,21.171,20.429,20.772,31705,0
2008-01-04,20.447,20.544,19.457,19.629,51092,0
2008-01-07,19.58,20.036,18.81,19.041,49732,0
2008-01-08,19.013,19.808,18.818,19.008,40080,0
2008-01-09,19.326,19.457,18.451,19.072,42642,0
2008-01-10,18.81,19.432,18.802,19.294,28658,0
2008-01-11,19.252,19.457,18.655,18.688,33575,0
2008-01-14,18.786,19.539,18.664,18.762,60726,0
2008-01-15,18.762,18.877,18.124,18.124,55992,0
2008-01-16,18.082,18.32,17.355,17.617,77911,0
2008-01-17,17.602,17.779,16.776,16.85,40531,0
2008-01-18,16.816,17.486,16.587,16.686,52104,0
2008-01-22,16.342,16.971,15.941,16.35,87324,0
2008-01-23,16.35,17.12,16.35,16.563,90705,0
2008-01-24,21.582,23.242,20.853,22.441,630383,0
2008-01-25,23.291,23.97,22.875,22.948,279040,0
2008-01-28,23.069,23.298,21.673,23.169,120876,0
2008-01-29,23.487,23.765,22.735,23.413,82912,0
2008-01-30,23.577,23.691,22.711,22.711,87093,0
2008-01-31,22.376,23.242,21.729,23.242,60016,0
2008-02-01,23.307,23.504,22.343,22.963,84280,0
2008-02-04,23.709,25.94,23.633,25.137,271438,0
2008-02-05,24.753,25.137,23.545,23.601,99560,0
2008-02-06,23.601,24.182,22.424,22.49,74284,0
2008-02-07,22.279,24.303,22.072,23.667,72740,0
2008-02-08,23.912,24.166,22.743,23.954,69570,0
2008-02-11,24.157,24.157,23.038,23.838,67780,0
2008-02-12,24.067,24.321,23.118,23.586,72024,0
2008-02-13,24.198,24.198,23.022,23.298,88238,0
2008-02-14,23.551,23.871,22.89,22.996,92172,0
2008-02-15,23.03,23.709,23.03,23.038,45355,0
2008-02-19,23.298,23.888,22.529,22.94,107152,0
2008-02-20,22.481,23.536,22.197,23.298,117416,0
2008-02-21,23.709,23.829,22.351,22.547,80643,0
2008-02-22,23.087,23.087,21.819,22.848,89042,0
2008-02-25,22.735,23.03,21.876,22.317,107474,0
2008-02-26,21.901,22.973,21.459,22.188,121737,0
2008-02-27,22.162,22.162,21.263,21.364,73564,0
2008-02-28,21.255,21.917,20.861,20.987,82462,0
2008-02-29,20.846,21.402,20.846,20.846,77060,0
2008-03-03,20.846,21.222,20.249,20.577,128173,0
2008-03-04,20.381,20.422,19.57,19.979,57675,0
2008-03-05,19.939,21.075,19.554,20.96,151368,0
2008-03-06,20.766,21.191,18.867,19.235,170376,0
2008-03-07,18.877,19.808,18.802,19.163,110843,0
2008-03-10,19.212,19.457,18.067,18.215,111344,0
2008-03-11,18.794,19.013,18.238,18.858,73342,0
2008-03-12,19.26,20.299,18.81,19.693,88032,0
2008-03-13,20.257,20.64,18.81,20.266,157462,0
2008-03-14,20.56,20.56,19.318,20.249,62117,0
2008-03-17,19.235,20.52,18.81,19.481,72152,0
2008-03-18,20.257,20.395,19.62,20.348,49072,0
2008-03-19,20.438,20.995,19.62,19.823,45411,0
2008-03-20,20.202,21.402,19.244,21.335,117591,0
2008-03-24,21.255,21.893,20.846,21.483,87643,0
2008-03-25,21.402,22.072,20.853,21.51,75712,0
2008-03-26,21.319,21.975,20.84,21.582,74068,0
2008-03-27,21.541,21.591,20.697,20.716,35024,0
2008-03-28,20.84,21.116,20.167,20.167,121834,0
2008-03-31,20.233,20.772,19.881,20.193,40461,0
2008-04-01,20.512,21.983,20.429,21.149,74373,0
2008-04-02,21.518,21.893,20.438,21.647,68996,0
2008-04-03,21.893,22.471,21.411,22.408,85552,0
2008-04-04,22.481,23.789,22.481,23.34,182326,0
2008-04-07,23.413,23.447,22.669,23.038,73334,0
2008-04-08,23.095,23.126,22.481,23.126,50156,0
2008-04-09,23.022,23.069,22.286,22.563,36748,0
2008-04-10,22.792,23.38,22.604,23.38,72258,0
2008-04-11,23.298,23.372,22.809,23.364,23299,0
2008-04-14,23.251,23.251,22.653,22.669,70301,0
2008-04-15,22.743,22.743,22.072,22.08,44186,0
2008-04-16,22.604,22.881,22.072,22.818,51618,0
2008-04-17,23.854,23.854,22.809,23.34,33959,0
2008-04-18,23.896,24.525,23.642,24.493,55622,0
2008-04-21,24.525,24.713,24.042,24.331,43657,0
2008-04-22,24.157,24.321,24.075,24.125,29686,0
2008-04-23,24.518,25.137,24.125,24.828,43471,0
2008-04-24,25.137,26.053,24.615,25.858,84075,0
2008-04-25,25.955,25.955,25.344,25.401,48599,0
2008-04-28,26.03,26.16,25.22,25.464,60089,0
2008-04-29,25.344,26.03,25.089,25.897,18669,0
2008-04-30,24.73,26.035,24.525,26.035,56275,0
2008-05-01,25.955,26.929,25.637,26.774,86746,0
2008-05-02,27.182,27.182,25.948,26.511,104581,0
2008-05-05,26.488,26.985,26.16,26.757,45477,0
2008-05-06,26.977,27.165,26.331,26.659,54740,0
2008-05-07,26.364,26.813,25.768,26.406,116898,0
2008-05-08,29.422,29.619,27.812,27.862,386509,0
2008-05-09,28.139,29.397,27.941,29.268,155488,0
2008-05-12,29.657,30.125,29.226,30.019,127126,0
2008-05-13,29.986,30.492,29.586,29.97,117789,0
2008-05-14,30.444,30.453,28.785,29.096,133635,0
2008-05-15,29.063,30.034,29.021,30.025,78180,0
2008-05-16,30.247,30.616,30.085,30.598,81722,0
2008-05-19,30.558,31.065,30.069,30.107,78674,0
2008-05-20,29.431,30.542,28.106,28.181,130734,0
2008-05-21,29.864,29.864,28.064,28.424,96527,0
2008-05-22,28.424,28.989,27.795,28.457,53450,0
2008-05-23,28.449,28.743,27.386,28.743,38228,0
2008-05-27,28.622,29.422,28.229,28.759,77470,0
2008-05-28,29.422,29.643,28.843,29.105,50966,0
2008-05-29,29.036,29.839,28.793,29.079,82851,0
2008-05-30,29.702,29.871,28.907,29.373,67343,0
2008-06-02,29.036,29.905,29.036,29.355,58661,0
2008-06-03,29.413,32.046,29.105,31.418,226326,0
2008-06-04,32.072,32.374,30.656,31.245,167130,0
2008-06-05,31.663,32.029,30.838,31.115,114114,0
2008-06-06,31.228,31.333,30.453,30.681,88617,0
2008-06-09,30.845,30.845,29.439,29.651,142831,0
2008-06-10,29.807,29.831,28.613,29.014,84794,0
2008-06-11,28.907,29.439,28.735,29.242,75482,0
2008-06-12,28.916,29.943,28.809,29.609,93306,0
2008-06-13,29.905,30.476,29.29,29.807,116625,0
2008-06-16,29.751,30.361,29.595,29.97,95463,0
2008-06-17,30.107,30.107,29.191,29.723,76657,0
2008-06-18,29.079,29.397,28.695,29.177,54599,0
2008-06-19,29.21,29.839,29.17,29.651,48168,0
2008-06-20,29.551,29.551,28.384,28.998,51105,0
2008-06-23,29.2,29.382,27.812,28.064,56086,0
2008-06-24,27.828,27.828,26.208,26.463,143017,0
2008-06-25,26.619,26.848,26.299,26.488,81862,0
2008-06-26,26.488,26.619,25.22,25.473,130028,0
2008-06-27,25.359,26.536,24.981,25.824,775901,0
2008-06-30,25.897,26.749,25.881,25.881,133032,0
2008-07-01,25.521,26.488,24.836,26.356,129370,0
2008-07-02,26.364,26.953,26.168,26.2,92170,0
2008-07-03,26.235,26.969,25.353,26.406,64303,0
2008-07-07,26.406,27.223,25.875,26.569,96661,0
2008-07-08,26.821,27.927,26.406,27.91,76441,0
2008-07-09,28.039,28.401,26.422,26.503,61666,0
2008-07-10,26.707,27.778,26.577,27.778,59284,0
2008-07-11,27.157,28.604,26.16,27.157,87380,0
2008-07-14,27.322,27.795,26.251,26.619,64986,0
2008-07-15,26.225,26.969,25.588,26.105,64596,0
2008-07-16,25.483,27.892,25.483,27.812,55425,0
2008-07-17,27.812,27.877,27.369,27.524,39659,0
2008-07-18,27.533,28.358,27.165,27.165,44658,0
2008-07-21,27.714,28.343,27.279,27.459,43648,0
2008-07-22,26.977,27.721,26.7,27.354,80628,0
2008-07-23,27.305,28.613,27.141,28.261,150424,0
2008-07-24,23.701,25.301,22.973,24.534,397899,0
2008-07-25,25.072,25.344,24.427,24.943,137283,0
2008-07-28,24.934,24.934,23.298,23.364,158864,0
2008-07-29,23.38,23.97,23.298,23.961,49915,0
2008-07-30,24.191,24.403,23.224,23.388,56484,0
2008-07-31,23.854,23.854,23.176,23.38,43307,0
2008-08-01,23.372,23.739,23.298,23.477,45504,0
2008-08-04,23.298,23.504,23.217,23.495,108947,0
2008-08-05,23.626,25.129,23.207,24.869,68137,0
2008-08-06,24.541,25.685,24.541,25.439,40095,0
2008-08-07,25.604,25.817,25.344,25.564,43582,0
2008-08-08,25.817,25.824,25.145,25.58,28783,0
2008-08-11,25.353,26.317,25.098,26.136,42650,0
2008-08-12,25.417,25.931,25.344,25.506,25529,0
2008-08-13,25.31,26.676,25.31,26.454,31879,0
2008-08-14,26.454,26.921,25.784,26.422,18053,0
2008-08-15,27.206,27.206,25.669,25.733,40786,0
2008-08-18,25.833,27.141,25.353,26.053,44149,0
2008-08-19,25.808,26.921,25.588,26.356,22990,0
2008-08-20,26.438,26.627,25.711,26.07,23812,0
2008-08-21,25.751,26.061,25.098,25.409,21911,0
2008-08-22,25.997,25.997,25.27,25.506,17678,0
2008-08-25,25.21,26.16,25.203,25.858,24554,0
2008-08-26,25.833,25.94,25.145,25.531,20292,0
2008-08-27,25.531,25.792,25.449,25.776,17285,0
2008-08-28,25.808,25.905,25.17,25.588,30691,0
2008-08-29,25.58,25.58,25.116,25.359,23850,0
2008-09-02,25.711,25.858,25.098,25.464,21146,0
2008-09-03,25.353,25.628,25.163,25.344,31559,0
2008-09-04,25.145,25.513,24.501,24.697,58712,0
2008-09-05,24.501,24.501,22.89,23.357,75980,0
2008-09-08,24.11,24.362,23.291,24.247,38662,0
2008-09-09,24.132,24.567,22.875,22.875,41898,0
2008-09-10,23.078,23.512,22.809,23.112,60087,0
2008-09-11,23.053,23.291,22.898,23.234,33000,0
2008-09-12,22.924,23.864,22.924,23.838,26273,0
2008-09-15,23.307,23.815,22.481,22.507,38748,0
2008-09-16,22.481,23.207,22.016,23.207,72003,0
2008-09-17,22.775,22.981,21.263,22.033,57328,0
2008-09-18,22.848,24.599,22.08,23.912,132622,0
2008-09-19,25.867,26.16,24.191,25.401,116725,0
2008-09-22,25.662,25.662,23.234,23.691,32325,0
2008-09-23,23.797,24.442,23.439,24.06,30446,0
2008-09-24,23.993,24.501,23.004,23.078,27204,0
2008-09-25,23.217,23.937,23.217,23.357,27007,0
2008-09-26,22.924,23.618,22.924,23.455,25626,0
2008-09-29,22.973,23.912,21.28,23.912,78239,0
2008-09-30,23.709,23.709,22.996,23.143,45404,0
2008-10-01,22.973,23.551,22.538,22.547,44748,0
2008-10-02,22.391,23.004,20.937,21.393,44123,0
2008-10-03,21.304,22.162,20.447,20.447,42816,0
2008-10-06,20.086,20.086,18.051,18.18,109284,0
2008-10-07,18.098,19.177,17.855,17.855,81173,0
2008-10-08,17.928,18.166,17.307,17.617,77327,0
2008-10-09,17.788,18.392,17.191,17.2,92739,0
2008-10-10,17.168,18.695,15.705,18.025,140084,0
2008-10-13,18.771,19.163,18.166,18.942,56346,0
2008-10-14,18.664,20.315,18.664,19.513,56901,0
2008-10-15,19.269,19.368,17.919,18.206,24637,0
2008-10-16,18.28,20.315,18.148,20.217,55880,0
2008-10-17,19.473,20.476,19.473,20.086,43188,0
2008-10-20,20.184,21.142,20.029,20.999,22137,0
2008-10-21,20.485,21.248,19.726,20.772,23754,0
2008-10-22,20.266,20.846,20.217,20.619,38338,0
2008-10-23,21.255,23.038,20.438,21.378,94773,0
2008-10-24,18.32,20.395,18.32,19.922,27726,0
2008-10-27,19.62,20.413,19.62,19.669,22971,0
2008-10-28,20.029,21.492,19.341,21.017,46834,0
2008-10-29,21.228,22.449,20.747,22.072,45600,0
2008-10-30,22.481,22.481,21.606,22.089,37305,0
2008-10-31,22.048,23.217,21.37,23.095,26923,0
2008-11-03,23.004,23.993,22.848,23.038,22099,0
2008-11-04,23.772,23.838,22.351,23.118,36204,0
2008-11-05,22.94,23.307,21.591,21.591,48161,0
2008-11-06,21.533,21.983,19.31,19.31,47096,0
2008-11-07,19.62,20.373,19.333,19.964,19424,0
2008-11-10,20.447,20.846,19.235,19.244,25810,0
2008-11-11,19.146,19.203,18.157,18.419,34447,0
2008-11-12,18.148,18.434,17.905,17.905,32079,0
2008-11-13,17.961,20.217,17.383,19.85,33598,0
2008-11-14,19.546,19.718,18.461,18.737,17432,0
2008-11-17,18.639,18.682,17.674,18.025,27479,0
2008-11-18,18.108,18.19,17.576,18.075,29895,0
2008-11-19,18.075,18.19,16.367,16.408,21117,0
2008-11-20,16.276,16.35,14.331,14.412,65210,0
2008-11-21,14.656,15.542,13.538,15.149,107639,0
2008-11-24,15.351,16.505,14.864,16.408,47174,0
2008-11-25,16.578,17.005,16.203,17.005,22277,0
2008-11-26,16.556,18.802,16.556,18.557,40764,0
2008-11-28,18.401,18.958,18.082,18.877,10523,0
2008-12-01,18.386,18.867,17.168,17.175,38325,0
2008-12-02,17.447,18.762,16.873,18.011,27515,0
2008-12-03,17.594,19.439,17.594,19.013,58268,0
2008-12-04,19.115,20.249,18.565,18.631,63089,0
2008-12-05,18.386,20.02,18.386,20.004,75226,0
2008-12-08,20.455,21.427,19.669,21.163,69270,0
2008-12-09,21.036,21.574,20.584,21.017,61521,0
2008-12-10,21.008,22.153,21.008,21.835,42152,0
2008-12-11,21.664,21.835,20.373,20.512,70806,0
2008-12-12,19.637,21.533,19.629,21.533,52039,0
2008-12-15,21.763,22.123,20.871,20.911,34278,0
2008-12-16,21.171,22.097,21.036,21.959,53200,0
2008-12-17,21.696,22.097,21.272,22.056,39218,0
2008-12-18,22.179,22.768,21.705,22.684,57503,0
2008-12-19,22.973,23.586,22.123,22.129,79965,0
2008-12-22,22.3,23.151,20.602,21.901,51129,0
2008-12-23,22.016,22.538,21.436,21.763,29609,0
2008-12-24,21.753,21.942,21.647,21.942,12797,0
2008-12-26,21.87,22.048,21.614,21.804,5157,0
2008-12-29,21.681,21.681,19.979,20.013,61982,0
2008-12-30,20.257,20.804,19.49,19.644,84256,0
2008-12-31,19.761,21.524,19.66,21.364,46203,0
2009-01-02,21.393,22.007,20.56,21.466,21522,0
2009-01-05,21.518,22.366,21.474,21.664,31825,0
2009-01-06,21.768,22.653,21.614,22.612,29519,0
2009-01-07,22.464,22.464,21.524,21.606,24930,0
2009-01-08,22.153,22.22,21.051,21.384,25522,0
2009-01-09,21.427,21.427,19.644,19.652,37900,0
2009-01-12,19.629,20.02,18.672,18.722,49094,0
2009-01-13,18.695,19.523,18.695,18.818,39438,0
2009-01-14,18.682,19.377,18.606,18.606,20166,0
2009-01-15,18.951,19.743,17.538,19.341,47730,0
2009-01-16,19.637,20.167,18.858,19.221,42658,0
2009-01-20,19.064,19.064,17.715,17.715,65035,0
2009-01-21,18.002,18.034,16.439,17.168,129172,0
2009-01-22,20.11,21.673,19.93,20.853,113328,0
2009-01-23,20.88,21.289,19.784,20.348,62354,0
2009-01-26,20.322,21.466,20.054,21.248,91856,0
2009-01-27,21.255,23.004,21.255,22.924,103863,0
2009-01-28,23.298,25.137,23.217,24.958,103430,0
2009-01-29,24.557,25.492,24.557,25.31,117836,0
2009-01-30,25.473,26.56,25.383,26.553,224422,0
2009-02-02,26.553,27.795,25.842,27.467,182840,0
2009-02-03,27.467,27.795,25.997,27.436,112731,0
2009-02-04,27.386,27.386,25.464,25.776,109517,0
2009-02-05,25.676,26.331,24.705,26.307,89444,0
2009-02-06,26.216,27.386,25.761,26.856,86982,0
2009-02-09,26.813,26.856,26.07,26.414,65061,0
2009-02-10,26.871,26.871,25.039,25.108,77699,0
2009-02-11,25.301,25.506,23.903,24.331,57846,0
2009-02-12,24.917,25.409,23.609,25.284,88768,0
2009-02-13,25.278,25.464,24.885,25.334,36418,0
2009-02-17,25.334,25.334,24.117,24.346,52626,0
2009-02-18,24.844,24.844,23.307,23.586,56398,0
2009-02-19,23.413,23.903,23.053,23.053,47886,0
2009-02-20,23.087,23.203,22.279,22.743,48538,0
2009-02-23,23.224,23.298,21.263,21.355,71159,0
2009-02-24,21.419,23.349,21.419,22.924,72142,0
2009-02-25,22.809,23.42,22.048,22.848,45499,0
2009-02-26,22.973,23.633,22.293,22.293,49979,0
2009-02-27,21.778,22.693,21.778,22.153,50707,0
2009-03-02,21.876,22.89,21.419,22.211,106870,0
2009-03-03,22.94,24.427,22.481,24.223,147917,0
2009-03-04,24.713,25.334,24.264,25.19,90182,0
2009-03-05,25.064,25.662,23.004,23.069,91097,0
2009-03-06,23.136,23.829,22.898,23.691,73877,0
2009-03-09,23.527,24.117,22.27,22.351,90687,0
2009-03-10,23.136,24.976,22.881,24.377,59668,0
2009-03-11,24.419,25.155,23.577,24.362,43135,0
2009-03-12,24.321,27.305,23.927,27.165,143176,0
2009-03-13,27.591,28.507,27.403,27.688,106845,0
2009-03-16,27.959,28.083,25.572,25.776,83816,0
2009-03-17,26.014,27.436,25.025,27.436,77283,0
2009-03-18,27.697,28.555,26.969,27.386,99067,0
2009-03-19,27.756,27.983,27.133,27.574,35242,0
2009-03-20,27.63,27.999,25.439,25.458,137729,0
2009-03-23,26.143,28.202,26.127,27.976,107512,0
2009-03-24,28.555,28.555,26.782,26.862,85162,0
2009-03-25,26.889,27.467,24.885,26.143,91435,0
2009-03-26,26.194,27.239,25.905,27.116,66954,0
2009-03-27,26.995,27.361,25.049,25.196,85041,0
2009-03-30,24.722,24.722,22.188,23.709,169309,0
2009-03-31,23.921,24.64,23.447,23.551,79696,0
2009-04-01,23.242,25.955,22.905,25.733,105943,0
2009-04-02,26.364,27.084,25.669,26.014,92387,0
2009-04-03,26.659,26.684,25.676,26.16,46971,0
2009-04-06,26.16,26.16,24.819,25.931,58311,0
2009-04-07,26.014,27.004,24.844,26.831,148579,0
2009-04-08,27.379,30.134,27.051,30.061,251929,0
2009-04-09,31.139,31.808,29.635,30.042,349951,0
2009-04-13,30.575,30.779,29.063,29.886,198087,0
2009-04-14,29.528,30.526,28.695,28.874,138779,0
2009-04-15,28.622,29.2,27.927,28.824,121062,0
2009-04-16,29.021,30.042,28.319,29.488,102532,0
2009-04-17,29.586,29.627,28.202,28.89,86405,0
2009-04-20,28.695,28.924,27.232,27.386,83983,0
2009-04-21,27.004,28.587,27.004,28.564,68997,0
2009-04-22,28.252,29.609,27.649,28.948,126722,0
2009-04-23,29.494,29.494,27.804,28.434,47278,0
2009-04-24,28.613,28.972,28.018,28.278,49514,0
2009-04-27,27.877,29.382,27.804,28.793,82950,0
2009-04-28,28.604,29.422,28.211,28.899,64821,0
2009-04-29,28.899,30.593,28.613,30.501,152935,0
2009-04-30,31.065,32.611,30.239,31.098,258336,0
2009-05-01,31.59,32.169,30.117,30.681,98271,0
2009-05-04,31.065,32.495,30.886,32.292,141649,0
2009-05-05,32.243,32.463,31.573,32.448,113729,0
2009-05-06,32.692,33.248,30.705,31.759,201924,0
2009-05-07,34.825,35.144,32.21,32.97,349780,0
2009-05-08,32.97,33.977,31.638,33.035,120994,0
2009-05-11,33.035,33.518,32.308,33.035,100670,0
2009-05-12,33.509,33.509,31.27,31.884,117680,0
2009-05-13,31.884,31.884,30.453,30.83,101262,0
2009-05-14,30.795,30.902,29.063,30.042,166520,0
2009-05-15,29.864,30.379,29.021,29.325,77093,0
2009-05-18,30.337,30.917,29.864,30.656,55947,0
2009-05-19,30.867,31.228,29.97,31.041,59999,0
2009-05-20,31.253,32.169,30.428,30.428,95958,0
2009-05-21,29.822,30.428,28.85,29.463,87516,0
2009-05-22,29.595,30.197,29.439,29.48,48974,0
2009-05-26,29.48,31.948,29.48,31.514,114782,0
2009-05-27,31.482,32.185,31.09,31.432,66236,0
2009-05-28,31.808,32.21,30.966,31.997,68483,0
2009-05-29,32.529,32.709,31.687,32.7,63398,0
2009-06-01,32.833,35.144,32.725,34.36,137662,0
2009-06-02,34.63,35.29,33.837,34.785,90874,0
2009-06-03,34.27,34.738,32.962,33.859,77325,0
2009-06-04,33.926,35.161,32.913,35.096,61910,0
2009-06-05,35.39,35.913,34.007,35.536,116321,0
2009-06-08,34.802,35.684,33.6,34.874,88336,0
2009-06-09,35.153,37.042,35.153,36.69,116848,0
2009-06-10,37.117,37.117,34.646,35.21,97338,0
2009-06-11,35.398,36.208,34.868,35.356,50443,0
2009-06-12,35.398,35.693,33.59,34.842,69605,0
2009-06-15,34.745,34.745,32.741,33.674,91207,0
2009-06-16,34.596,35.831,34.27,35.005,110191,0
2009-06-17,35.104,37.187,34.065,36.878,135691,0
2009-06-18,37.015,37.015,35.666,36.059,106433,0
2009-06-19,37.352,39.149,36.101,38.875,250670,0
2009-06-22,38.912,39.158,36.002,36.24,161776,0
2009-06-23,36.658,37.548,35.26,37.279,135505,0
2009-06-24,38.202,38.635,36.878,37.254,112288,0
2009-06-25,37.729,38.112,37.117,38.062,62726,0
2009-06-26,38.429,39.96,37.448,39.699,222899,0
2009-06-29,39.977,40.458,38.955,39.601,182327,0
2009-06-30,40.197,40.197,39.142,39.73,78927,0
2009-07-01,40.084,40.467,39.263,40.467,84698,0
2009-07-02,40.425,40.425,37.832,38.309,137609,0
2009-07-06,38.57,38.985,36.788,37.776,104961,0
2009-07-07,37.982,38.341,35.889,35.905,107804,0
2009-07-08,35.913,36.298,32.7,34.416,263932,0
2009-07-09,34.539,35.896,34.22,35.227,76673,0
2009-07-10,35.26,35.873,34.385,35.185,55634,0
2009-07-13,35.831,37.065,34.588,37.024,96658,0
2009-07-14,37.548,37.713,35.512,36.404,91793,0
2009-07-15,37.098,38.439,37.05,38.421,87109,0
2009-07-16,38.421,39.411,37.883,39.149,52739,0
2009-07-17,39.337,39.337,37.802,37.964,72976,0
2009-07-20,39.134,39.452,38.651,39.273,95690,0
2009-07-21,39.805,39.813,39.118,39.281,75778,0
2009-07-22,38.947,39.876,38.062,39.876,129835,0
2009-07-23,42.15,46.09,41.489,45.814,533426,0
2009-07-24,45.781,47.007,44.056,46.165,160135,0
2009-07-27,46.409,46.573,43.654,44.798,145690,0
2009-07-28,44.553,44.75,42.976,44.185,129067,0
2009-07-29,43.973,45.356,43.613,44.988,90961,0
2009-07-30,45.765,46.427,43.165,43.769,110852,0
2009-07-31,43.965,44.857,43.556,43.924,60946,0
2009-08-03,44.571,45.517,43.606,45.331,96908,0
2009-08-04,45.469,46.957,45.077,45.986,107985,0
2009-08-05,46.19,46.19,43.631,44.398,98639,0
2009-08-06,44.185,44.495,41.136,41.725,148905,0
2009-08-07,41.695,44.553,41.473,43.631,147623,0
2009-08-10,43.9,44.122,42.19,43.107,79493,0
2009-08-11,42.576,42.976,41.702,42.232,53230,0
2009-08-12,42.225,44.341,42.225,43.737,68082,0
2009-08-13,43.973,44.784,43.844,44.341,54068,0
2009-08-14,44.064,44.326,42.345,43.098,57301,0
2009-08-17,42.485,42.691,40.287,41.136,149010,0
2009-08-18,40.892,42.419,40.262,41.512,101321,0
2009-08-19,40.907,42.943,40.704,42.199,67620,0
2009-08-20,42.199,43.36,42.199,42.894,41017,0
2009-08-21,43.556,44.955,42.567,44.686,103388,0
2009-08-24,45.298,46.246,44.692,45.38,137523,0
2009-08-25,46.279,46.484,45.502,45.855,68197,0
2009-08-26,45.944,46.484,44.692,45.224,59144,0
2009-08-27,45.208,45.363,43.534,44.816,42567,0
2009-08-28,45.877,45.904,44.145,44.333,50661,0
2009-08-31,43.965,44.056,42.862,43.491,72772,0
2009-09-01,43.116,44.488,40.19,41.521,132755,0
2009-09-02,41.211,43.09,41.177,42.332,63427,0
2009-09-03,42.477,43.271,42.102,42.838,40815,0
2009-09-04,42.878,44.244,42.567,44.145,57891,0
2009-09-08,44.913,45.068,44.203,44.872,40626,0
2009-09-09,44.457,47.334,44.153,46.769,100702,0
2009-09-10,47.13,50.507,47.122,50.507,236375,0
2009-09-11,51.028,51.872,49.501,49.899,123159,0
2009-09-14,49.556,51.643,48.691,50.431,126891,0
2009-09-15,51.096,51.708,50.138,51.364,54378,0
2009-09-16,52.025,52.025,49.459,49.663,110411,0
2009-09-17,49.295,49.295,44.447,45.574,389832,0
2009-09-18,45.574,46.353,43.737,44.686,173426,0
2009-09-21,44.561,47.783,44.561,47.291,150945,0
2009-09-22,48.003,48.166,45.936,46.362,118159,0
2009-09-23,46.884,47.816,46.026,46.312,66714,0
2009-09-24,46.63,46.63,42.935,43.482,173135,0
2009-09-25,42.919,44.382,40.98,42.208,174588,0
2009-09-28,42.217,45.363,42.217,44.359,125201,0
2009-09-29,44.252,45.574,43.556,43.689,63092,0
2009-09-30,44.366,45.323,42.731,43.459,71404,0
2009-10-01,43.328,43.378,41.292,41.48,89505,0
2009-10-02,40.988,41.431,39.977,40.998,93835,0
2009-10-05,41.12,42.535,41.04,41.503,88352,0
2009-10-06,41.725,42.381,41.023,41.759,96394,0
2009-10-07,41.766,42.208,40.98,41.455,43850,0
2009-10-08,41.548,43.165,41.3,41.695,93165,0
2009-10-09,42.11,43.491,41.782,43.098,51026,0
2009-10-12,43.451,43.728,41.83,42.183,73246,0
2009-10-13,42.012,42.363,40.671,41.04,80078,0
2009-10-14,42.19,42.91,41.177,42.19,122750,0
2009-10-15,41.93,42.485,41.342,41.554,52253,0
2009-10-16,41.12,41.455,40.671,40.988,56968,0
2009-10-19,40.834,41.283,38.421,38.824,235392,0
2009-10-20,39.362,39.764,36.853,37.751,277644,0
2009-10-21,37.605,39.854,37.042,39.168,247459,0
2009-10-22,37.181,37.499,34.949,35.512,519287,0
2009-10-23,35.571,36.542,34.155,34.646,220191,0
2009-10-26,34.425,35.153,33.926,34.491,157663,0
2009-10-27,34.344,34.491,32.988,33.231,162278,0
2009-10-28,32.782,32.888,30.061,30.492,272525,0
2009-10-29,30.713,31.965,30.713,31.401,153137,0
2009-10-30,31.147,31.147,29.922,30.575,102623,0
2009-11-02,29.839,30.37,29.029,30.034,197565,0
2009-11-03,29.741,31.333,29.431,31.001,132174,0
2009-11-04,31.408,32.258,31.326,31.432,120359,0
2009-11-05,31.884,32.193,31.401,31.793,55568,0
2009-11-06,31.497,32.111,30.934,31.164,59164,0
2009-11-09,31.351,32.472,31.351,32.38,88194,0
2009-11-10,32.301,33.723,32.301,32.937,139859,0
2009-11-11,33.143,34.132,32.944,33.844,99665,0
2009-11-12,33.844,34.334,33.436,33.509,90396,0
2009-11-13,33.559,34.132,33.004,33.608,78130,0
2009-11-16,33.926,35.202,33.794,35.096,82816,0
2009-11-17,35.112,35.268,33.731,34.499,40757,0
2009-11-18,34.531,34.531,33.518,34.015,33128,0
2009-11-19,33.42,33.584,32.274,32.438,74770,0
2009-11-20,32.243,32.317,31.884,32.317,43369,0
2009-11-23,32.797,33.394,32.161,32.161,31594,0
2009-11-24,32.161,32.504,31.744,32.292,37077,0
2009-11-25,32.536,32.611,31.874,31.874,19595,0
2009-11-27,30.926,31.333,30.566,30.984,31421,0
2009-11-30,30.838,30.838,29.952,30.779,98465,0
2009-12-01,30.893,31.785,30.453,30.492,76377,0
2009-12-02,30.656,31.466,30.656,30.943,54468,0
2009-12-03,31.065,31.432,30.353,30.501,50593,0
2009-12-04,31.139,32.374,30.83,32.274,95855,0
2009-12-07,32.405,32.815,31.849,32.283,49626,0
2009-12-08,32.283,33.705,31.654,33.329,66185,0
2009-12-09,33.256,33.977,32.929,33.837,42774,0
2009-12-10,33.933,34.132,32.472,32.545,39088,0
2009-12-11,32.521,32.897,32.088,32.521,26935,0
2009-12-14,32.569,33.518,32.301,32.7,36331,0
2009-12-15,32.782,33.125,32.258,32.258,31561,0
2009-12-16,32.668,32.863,31.981,32.642,27531,0
2009-12-17,32.561,32.561,31.368,31.801,30183,0
2009-12-18,32.103,32.357,31.727,32.357,51819,0
2009-12-21,32.323,33.026,31.785,32.235,41043,0
2009-12-22,32.7,32.855,32.448,32.529,55363,0
2009-12-23,32.618,32.905,32.128,32.521,26425,0
2009-12-24,32.521,32.7,32.301,32.472,13775,0
2009-12-28,32.39,33.018,32.088,32.137,27594,0
2009-12-29,32.365,32.7,32.145,32.415,48754,0
2009-12-30,32.243,33.026,32.243,33.026,71277,0
2009-12-31,32.847,34.132,32.833,33.747,54433,0
2010-01-04,33.977,35.227,33.526,34.793,90189,0
2010-01-05,34.916,36.967,34.908,36.125,145365,0
2010-01-06,36.264,36.746,34.997,36.322,97972,0
2010-01-07,36.404,36.404,35.325,36.052,45517,0
2010-01-08,36.046,36.55,35.571,36.355,38797,0
2010-01-11,36.533,36.887,35.979,36.835,52591,0
2010-01-12,36.763,37.769,36.527,36.903,86740,0
2010-01-13,36.985,37.443,36.419,37.254,50774,0
2010-01-14,37.539,38.488,37.236,37.85,106003,0
2010-01-15,38.121,38.146,36.828,36.87,84048,0
2010-01-19,36.87,37.059,36.444,37.024,91380,0
2010-01-20,36.86,37.117,36.24,37,158746,0
2010-01-21,37.982,39.028,36.428,36.502,110399,0
2010-01-22,36.378,36.436,34.334,34.375,128251,0
2010-01-25,34.581,35.144,33.942,34.228,33409,0
2010-01-26,34.015,34.334,33.763,33.778,53019,0
2010-01-27,34.474,36.166,34.132,35.921,110456,0
2010-01-28,35.979,36.575,34.547,34.646,62111,0
2010-01-29,35.169,35.398,33.436,34.09,76199,0
2010-02-01,34.123,34.188,33.452,33.559,102849,0
2010-02-02,33.436,33.821,32.561,32.88,99435,0
2010-02-03,32.839,34.058,32.839,33.903,43040,0
2010-02-04,33.763,33.763,32.805,33.19,42890,0
2010-02-05,33.092,33.723,32.978,33.713,54262,0
2010-02-08,33.59,33.911,32.905,33.004,45235,0
2010-02-09,33.265,33.6,32.996,33.542,37762,0
2010-02-10,33.518,33.622,32.996,33.622,30888,0
2010-02-11,33.428,34.819,33.044,34.728,62310,0
2010-02-12,34.508,35.61,33.696,35.61,46301,0
2010-02-16,35.758,36.052,35.202,35.847,46663,0
2010-02-17,36.027,36.069,35.562,35.913,24985,0
2010-02-18,35.774,36.059,35.3,35.963,17136,0
2010-02-19,35.979,36.363,35.693,36.2,23698,0
2010-02-22,36.412,36.583,36.289,36.462,17414,0
2010-02-23,36.452,36.583,35.995,36.47,45514,0
2010-02-24,36.47,36.673,36.2,36.542,31093,0
2010-02-25,36.542,36.542,35.97,36.248,29456,0
2010-02-26,36.191,36.673,36.158,36.347,18589,0
2010-03-01,36.632,37.196,36.224,37.015,34209,0
2010-03-02,36.918,38.217,36.681,37.933,46351,0
2010-03-03,37.964,38.217,37.319,37.905,33548,0
2010-03-04,38.005,38.421,37.905,38.316,50416,0
2010-03-05,38.584,39.241,37.841,39.061,86625,0
2010-03-08,39.273,39.444,38.062,38.806,45530,0
2010-03-09,38.71,39.168,38.16,38.66,42376,0
2010-03-10,38.776,39.028,38.275,38.536,31890,0
2010-03-11,38.358,39.028,38.351,39.004,15142,0
2010-03-12,39.289,39.346,38.611,38.994,19424,0
2010-03-15,38.875,39.51,38.875,39.337,36241,0
2010-03-16,39.396,39.553,39.044,39.486,16516,0
2010-03-17,39.438,39.739,39.371,39.461,27603,0
2010-03-18,39.429,39.429,38.341,38.473,23447,0
2010-03-19,38.733,38.733,37.117,38.259,46823,0
2010-03-22,38.062,38.824,38.013,38.429,22325,0
2010-03-23,38.365,39.118,38.275,39.004,13110,0
2010-03-24,38.733,39.036,38.555,38.719,17901,0
2010-03-25,38.855,38.855,38.265,38.473,47149,0
2010-03-26,38.496,38.66,37.745,37.915,27580,0
2010-03-29,38.316,38.316,37.107,37.155,48525,0
2010-03-30,37.024,37.703,37,37.254,59066,0
2010-03-31,37.015,37.713,36.754,37.033,32042,0
2010-04-01,37.124,37.933,37.124,37.589,16797,0
2010-04-05,37.85,38.651,37.85,38.651,23850,0
2010-04-06,38.564,39.608,38.564,39.566,29401,0
2010-04-07,39.559,39.559,38.994,39.494,38368,0
2010-04-08,39.419,39.486,38.898,39.232,25205,0
2010-04-09,39.337,39.337,38.675,38.855,19454,0
2010-04-12,38.931,39.168,38.187,38.855,17900,0
2010-04-13,38.855,38.961,38.371,38.875,17446,0
2010-04-14,38.912,40.048,38.719,40.048,47527,0
2010-04-15,39.895,41.609,39.895,41.529,65688,0
2010-04-16,41.554,42.175,40.04,40.066,72297,0
2010-04-19,40.034,40.154,37.776,37.892,85207,0
2010-04-20,37.892,38.71,37.892,38.603,38713,0
2010-04-21,39.241,39.494,38.66,39.38,48523,0
2010-04-22,38.816,39.337,38.187,39.061,49315,0
2010-04-23,39.362,39.362,38.473,39.004,33264,0
2010-04-26,38.985,39.977,38.83,39.036,38960,0
2010-04-27,38.97,39.746,38.97,39.583,49340,0
2010-04-28,39.764,40.001,38.733,39.403,22883,0
2010-04-29,39.722,40.957,39.263,40.646,33833,0
2010-04-30,40.842,41.595,39.249,39.429,50791,0
2010-05-03,39.553,40.663,39.553,39.911,24716,0
2010-05-04,39.241,39.461,37.222,37.933,56778,0
2010-05-05,37.155,37.95,37.09,37.655,52959,0
2010-05-06,40.19,42.169,38.439,40.416,157711,0
2010-05-07,40.238,40.786,39.158,39.47,59138,0
2010-05-10,39.919,40.507,39.854,40.377,41910,0
2010-05-11,39.919,41.006,39.657,40.713,32290,0
2010-05-12,40.875,41.695,40.761,41.512,52791,0
2010-05-13,41.269,41.858,41.081,41.283,24095,0
2010-05-14,41.081,41.081,40.14,40.55,30300,0
2010-05-17,40.736,40.736,38.675,40.09,46901,0
2010-05-18,40.262,40.588,39.118,39.419,42435,0
2010-05-19,39.2,39.38,38.136,38.136,72243,0
2010-05-20,37.82,38.146,36.992,37.214,84333,0
2010-05-21,37.222,37.905,36.378,37.05,64687,0
2010-05-24,36.91,37.589,36.835,37.059,22005,0
2010-05-25,36.378,37.131,35.414,36.985,38522,0
2010-05-26,37.164,38.112,36.632,36.665,16382,0
2010-05-27,37.376,38.584,37.376,38.584,20777,0
2010-05-28,38.577,38.881,37.933,38.005,31871,0
2010-06-01,37.858,39.036,37.042,37.042,17049,0
2010-06-02,37.409,38.839,37.279,38.791,19544,0
2010-06-03,38.691,39.5,38.465,39.396,41870,0
2010-06-04,38.903,39.158,36.86,36.87,26777,0
2010-06-07,37.581,37.581,35.627,35.693,25155,0
2010-06-08,35.929,36.248,35.422,35.905,51020,0
2010-06-09,36.322,36.363,35.496,35.676,20205,0
2010-06-10,35.873,36.976,35.765,36.887,26839,0
2010-06-11,36.428,37.418,36.378,37.376,12850,0
2010-06-14,37.506,37.892,36.264,36.428,20131,0
2010-06-15,36.788,37.776,36.476,37.677,34076,0
2010-06-16,37.344,38.921,37.344,38.48,18344,0
2010-06-17,38.798,39.535,38.16,39.322,20249,0
2010-06-18,39.566,39.746,38.429,39.452,31294,0
2010-06-21,39.895,40.048,38.593,38.62,13471,0
2010-06-22,38.881,39.086,37.776,37.785,15180,0
2010-06-23,37.639,37.974,37.236,37.572,12835,0
2010-06-24,37.262,38.152,37.262,37.85,16419,0
2010-06-25,38.022,39.134,38.022,38.628,53023,0
2010-06-28,38.417,38.417,37.236,37.352,34871,0
2010-06-29,36.796,36.828,35.022,35.153,126468,0
2010-06-30,35.047,35.847,35.047,35.585,47152,0
2010-07-01,35.504,35.97,34.989,35.816,27636,0
2010-07-02,36.046,36.347,35.169,35.398,16204,0
2010-07-06,36.143,36.502,35.342,35.342,47728,0
2010-07-07,35.373,37.124,35.373,37.124,19061,0
2010-07-08,37.662,37.662,36.624,37.222,17385,0
2010-07-09,37.214,37.9,36.822,37.751,8459,0
2010-07-12,37.695,37.905,37.124,37.385,9162,0
2010-07-13,37.905,39.02,37.785,38.881,18742,0
2010-07-14,38.603,39.322,38.603,39.118,23669,0
2010-07-15,39.044,39.044,38.421,38.727,10697,0
2010-07-16,38.316,38.316,37.059,37.059,20771,0
2010-07-19,37.073,37.418,36.59,37.148,10504,0
2010-07-20,36.828,37.621,36.583,37.621,16368,0
2010-07-21,37.776,38.275,37.589,37.695,22985,0
2010-07-22,36.37,36.624,35.48,36.257,118205,0
2010-07-23,35.988,36.037,35.153,35.807,57814,0
2010-07-26,35.946,36.397,35.725,36.363,77063,0
2010-07-27,36.476,36.599,36.166,36.298,36655,0
2010-07-28,36.166,36.264,36.052,36.052,29379,0
2010-07-29,36.166,36.527,35.676,35.97,40926,0
2010-07-30,35.545,36.436,34.768,35.129,48812,0
2010-08-02,35.742,35.742,34.967,35.373,55202,0
2010-08-03,35.334,35.889,35.005,35.039,114518,0
2010-08-04,35.161,35.3,34.703,35.129,42957,0
2010-08-05,34.949,35.242,34.656,34.703,17985,0
2010-08-06,34.547,34.728,33.394,34.27,37684,0
2010-08-09,34.482,34.573,33.933,34.09,37740,0
2010-08-10,33.648,34.401,33.272,33.394,61107,0
2010-08-11,33.086,33.329,32.145,32.455,49389,0
2010-08-12,32.252,32.7,32.252,32.365,35569,0
2010-08-13,32.34,32.578,31.524,31.603,35347,0
2010-08-16,31.595,32.7,31.391,32.569,27835,0
2010-08-17,32.937,33.272,32.495,32.618,61002,0
2010-08-18,32.48,33.6,32.323,33.477,25091,0
2010-08-19,33.239,33.403,32.39,32.511,27974,0
2010-08-20,32.308,33.01,32.308,32.988,107220,0
2010-08-23,32.988,32.988,32.634,32.634,25404,0
2010-08-24,32.177,32.569,32.038,32.323,13593,0
2010-08-25,32.137,32.536,31.582,32.48,36464,0
2010-08-26,32.521,32.765,32.088,32.169,55568,0
2010-08-27,32.593,32.805,32.072,32.765,43305,0
2010-08-30,32.716,32.716,31.645,31.695,14673,0
2010-08-31,31.524,31.737,31.065,31.391,49019,0
2010-09-01,31.865,32.905,31.865,32.897,18418,0
2010-09-02,32.692,33.461,32.529,32.996,61726,0
2010-09-03,33.412,33.632,32.839,33.394,21195,0
2010-09-07,33.256,33.355,32.692,32.692,19031,0
2010-09-08,32.888,33.231,32.839,33.086,7820,0
2010-09-09,33.502,33.502,32.103,32.274,35133,0
2010-09-10,32.301,32.301,31.613,31.924,11492,0
2010-09-13,32.317,33.167,32.317,33.061,32339,0
2010-09-14,33.061,33.231,32.913,33.061,13810,0
2010-09-15,32.757,33.968,32.7,33.859,22555,0
2010-09-16,33.968,33.968,33.576,33.59,22003,0
2010-09-17,34.015,34.614,33.844,34.188,27000,0
2010-09-20,34.375,35.953,33.926,35.865,36064,0
2010-09-21,35.66,35.748,34.908,35.325,21355,0
2010-09-22,35.276,35.382,34.802,35.268,34697,0
2010-09-23,35.12,35.169,34.474,34.858,30850,0
2010-09-24,35.242,35.847,34.883,35.831,22037,0
2010-09-27,35.913,36.492,35.406,36.069,48406,0
2010-09-28,36.329,36.329,35.39,35.562,22608,0
2010-09-29,35.553,35.865,35.219,35.774,11932,0
2010-09-30,36.085,36.085,34.188,35.178,31715,0
2010-10-01,35.29,35.29,34.474,35.169,7628,0
2010-10-04,35.104,35.315,34.719,35.005,18275,0
2010-10-05,35.3,36.166,35.3,36.151,18881,0
2010-10-06,35.855,36.307,35.855,36.019,18637,0
2010-10-07,36.412,36.412,35.112,35.29,17284,0
2010-10-08,35.161,36.452,34.802,36.076,17304,0
2010-10-11,35.979,36.74,35.979,36.59,15812,0
2010-10-12,36.329,36.632,35.97,36.2,9029,0
2010-10-13,36.24,36.616,35.97,36.298,22093,0
2010-10-14,36.746,39.011,36.616,38.741,91741,0
2010-10-15,39.2,39.38,38.719,38.719,50273,0
2010-10-18,39.241,39.854,38.839,39.813,26826,0
2010-10-19,39.486,39.592,37.476,37.598,50728,0
2010-10-20,37.605,38.381,37.4,38.055,40465,0
2010-10-21,38.079,38.104,36.559,37.117,64627,0
2010-10-22,37.336,37.605,36.845,37.457,33751,0
2010-10-25,37.737,37.95,37.131,37.205,21015,0
2010-10-26,37.042,37.385,36.992,37.376,23695,0
2010-10-27,37.31,38.013,37.148,37.826,32297,0
2010-10-28,38.235,39.346,37.877,39.134,34361,0
2010-10-29,39.232,39.657,38.985,39.346,23913,0
2010-11-01,39.601,39.633,38.253,38.399,21029,0
2010-11-02,38.839,39.346,38.7,39.256,21485,0
2010-11-03,39.396,39.566,38.791,39.346,23768,0
2010-11-04,39.895,40.09,39.429,40.09,36283,0
2010-11-05,40.04,40.467,39.969,40.18,22839,0
2010-11-08,40.425,40.434,39.983,40.377,21601,0
2010-11-09,40.377,40.402,39.69,39.846,20402,0
2010-11-10,40.154,40.154,39.403,40.009,21620,0
2010-11-11,39.633,40.048,39.086,39.574,10837,0
2010-11-12,39.249,39.535,39.02,39.232,19986,0
2010-11-15,39.337,40.655,39.337,39.805,27079,0
2010-11-16,39.444,39.87,38.741,39.028,31985,0
2010-11-17,39.225,40.269,38.881,40.14,65567,0
2010-11-18,40.451,41.645,40.228,41.3,52679,0
2010-11-19,41.554,42.069,41.202,41.963,40582,0
2010-11-22,41.97,42.102,40.907,41.348,47680,0
2010-11-23,40.998,41.415,40.247,41.032,22942,0
2010-11-24,41.3,42.021,41.3,42.012,23332,0
2010-11-26,42.273,42.477,41.807,41.807,6314,0
2010-11-29,41.759,42.298,41.218,42.281,9679,0
2010-11-30,42.021,42.298,41.609,41.686,22884,0
2010-12-01,42.183,42.773,42.183,42.731,28357,0
2010-12-02,42.862,43.157,42.813,43.107,20173,0
2010-12-03,42.968,43.801,42.968,43.417,33539,0
2010-12-06,43.328,43.391,42.953,43.18,14074,0
2010-12-07,43.378,44.145,43.378,43.754,25429,0
2010-12-08,43.762,44.481,43.762,44.014,20575,0
2010-12-09,44.177,44.195,43.875,43.973,16491,0
2010-12-10,44.153,44.153,43.188,43.998,10725,0
2010-12-13,44.177,44.678,44.064,44.316,19988,0
2010-12-14,44.686,44.686,44.177,44.219,20856,0
2010-12-15,44.375,45.373,44.375,45.126,35972,0
2010-12-16,45.396,46.353,45.086,46.353,31650,0
2010-12-17,46.49,46.49,45.38,45.666,31530,0
2010-12-20,46.108,46.108,44.153,45.738,30765,0
2010-12-21,46.123,46.852,46.123,46.801,37408,0
2010-12-22,46.957,47.211,45.829,46.844,37559,0
2010-12-23,47.007,47.693,47.007,47.341,21355,0
2010-12-27,47.619,47.619,45.788,46.957,81483,0
2010-12-28,46.95,47.75,45.748,45.757,97390,0
2010-12-29,46.084,46.95,46.084,46.72,64389,0
2010-12-30,46.598,47.743,46.598,47.415,102648,0
2010-12-31,47.693,47.947,47.048,47.277,47915,0
2011-01-03,47.866,47.866,47.299,47.425,37061,0
2011-01-04,48.095,48.16,45.91,46.915,58486,0
2011-01-05,46.915,47.938,46.915,47.507,42852,0
2011-01-06,47.514,47.89,47.031,47.499,70487,0
2011-01-07,47.824,48.03,47.596,47.947,43537,0
2011-01-10,47.947,49.002,47.938,48.937,45117,0
2011-01-11,49.052,50.515,48.715,49.582,75879,0
2011-01-12,49.736,50.3,49.63,49.899,31844,0
2011-01-13,50.203,50.48,49.336,49.933,42672,0
2011-01-14,51.903,51.903,49.492,50.733,63473,0
2011-01-18,50.941,50.941,49.638,49.755,99673,0
2011-01-19,49.255,49.517,46.001,46.673,103667,0
2011-01-20,46.427,47.366,45.363,46.362,122062,0
2011-01-21,46.353,47.057,46.214,46.409,41254,0
2011-01-24,46.508,46.99,46.19,46.598,46835,0
2011-01-25,46.459,46.582,45.91,46.263,58308,0
2011-01-26,46.484,49.121,46.392,49.115,101417,0
2011-01-27,49.393,49.899,48.626,49.052,45087,0
2011-01-28,49.361,49.925,46.598,46.622,52846,0
2011-01-31,47.186,47.768,46.303,47.48,31974,0
2011-02-01,47.866,49.033,47.499,48.82,37879,0
2011-02-02,48.804,48.967,48.477,48.511,17686,0
2011-02-03,48.641,48.772,47.579,47.866,15487,0
2011-02-04,47.866,47.866,47.309,47.831,17006,0
2011-02-07,48.207,49.688,48.043,48.705,35403,0
2011-02-08,48.967,49.459,48.535,49.459,30883,0
2011-02-09,49.785,49.868,48.347,48.813,62540,0
2011-02-10,49.043,49.763,48.166,49.303,51839,0
2011-02-11,49.336,50.032,48.685,49.991,25688,0
2011-02-14,50.138,50.684,50.005,50.497,19138,0
2011-02-15,50.883,51.503,49.688,50.055,59046,0
2011-02-16,50.309,51.208,49.549,49.86,68119,0
2011-02-18,49.526,49.614,49.101,49.255,37425,0
2011-02-22,49.033,49.115,47.831,47.923,86332,0
2011-02-23,47.791,47.873,46.19,46.695,121393,0
2011-02-24,46.615,47.569,46.116,47.538,62798,0
2011-02-25,47.619,48.436,47.415,48.356,94742,0
2011-02-28,48.904,49.811,47.964,48.436,58627,0
2011-03-01,49.109,49.109,46.761,47.038,65791,0
2011-03-02,46.622,47.398,46.459,46.63,54315,0
2011-03-03,47.072,48.436,46.884,48.436,74392,0
2011-03-04,48.578,48.578,47.317,47.507,96973,0
2011-03-07,47.489,47.569,44.278,45.559,157063,0
2011-03-08,45.594,46.827,44.457,46.525,144471,0
2011-03-09,46.001,46.459,44.488,44.798,85221,0
2011-03-10,44.268,44.268,42.928,43.777,75070,0
2011-03-11,43.205,43.875,43.001,43.581,89103,0
2011-03-14,42.968,43.459,42.601,42.985,108388,0
2011-03-15,41.716,44.316,41.702,43.932,123825,0
2011-03-16,43.9,44.686,43.034,43.336,208996,0
2011-03-17,43.99,44.105,42.773,42.894,73288,0
2011-03-18,43.459,43.517,42.617,43.459,49177,0
2011-03-21,44.047,44.784,43.54,44.538,112806,0
2011-03-22,44.636,44.889,44.105,44.366,48539,0
2011-03-23,44.212,45.478,44.145,45.052,59523,0
2011-03-24,45.781,45.781,45.135,45.429,21820,0
2011-03-25,45.142,46.19,45.052,45.795,28202,0
2011-03-28,46.132,46.246,45.804,45.895,22406,0
2011-03-29,45.795,46.344,45.454,45.527,36861,0
2011-03-30,45.715,46.5,45.527,46.362,37559,0
2011-03-31,46.427,46.564,45.602,46.058,43384,0
2011-04-01,46.573,46.801,45.632,45.641,53903,0
2011-04-04,45.373,46.171,45.175,45.242,83180,0
2011-04-05,45.298,46.711,45.298,46.246,52146,0
2011-04-06,46.279,47.178,45.821,46.534,38660,0
2011-04-07,45.184,47.048,45.184,45.877,34848,0
2011-04-08,46.19,46.19,45.159,45.338,22389,0
2011-04-11,45.666,45.666,44.798,44.816,19741,0
2011-04-12,44.505,44.629,43.754,44.072,50392,0
2011-04-13,44.072,44.784,43.777,44.195,66018,0
2011-04-14,44.136,45.396,43.762,44.979,77114,0
2011-04-15,44.553,45.566,44.308,45.42,94222,0
2011-04-18,44.848,45.405,44.382,45.068,60418,0
2011-04-19,45.184,45.356,44.636,44.995,41456,0
2011-04-20,45.928,46.73,45.625,46.673,72651,0
2011-04-21,46.957,47.211,46.14,46.975,93143,0
2011-04-25,47.145,47.317,46.335,47.057,41337,0
2011-04-26,47.031,48.47,46.598,47.499,74191,0
2011-04-27,47.277,48.207,46.73,47.701,59099,0
2011-04-28,47.685,48.232,47.433,47.866,23260,0
2011-04-29,48.267,48.267,47.824,48.201,15920,0
2011-05-02,48.528,48.676,47.057,47.243,36315,0
2011-05-03,47.048,47.291,46.076,46.378,55984,0
2011-05-04,46.474,46.573,45.101,45.544,55051,0
2011-05-05,44.136,46.378,43.737,45.502,104043,0
2011-05-06,48.07,48.126,46.738,47.48,64397,0
2011-05-09,48.176,48.176,47.211,48.078,39268,0
2011-05-10,48.176,49.63,48.037,48.862,95068,0
2011-05-11,49.043,49.419,48.232,48.314,34580,0
2011-05-12,48.185,49.868,47.831,49.474,37097,0
2011-05-13,49.427,49.622,48.267,48.274,20887,0
2011-05-16,48.134,49.508,47.873,48.207,51806,0
2011-05-17,48.152,49.369,47.433,48.705,78548,0
2011-05-18,48.976,49.419,48.869,49.033,24279,0
2011-05-19,49.159,50.489,48.07,50.344,106163,0
2011-05-20,49.058,51.134,48.641,50.409,50037,0
2011-05-23,49.419,49.622,48.445,48.528,38286,0
2011-05-24,48.919,48.919,47.251,47.317,55479,0
2011-05-25,47.441,48.666,47.441,48.445,18244,0
2011-05-26,47.596,48.772,47.464,48.542,29696,0
2011-05-27,48.528,48.542,48.232,48.387,13935,0
2011-05-31,48.74,49.933,48.551,49.933,30263,0
2011-06-01,49.86,49.86,47.211,47.251,71708,0
2011-06-02,47.415,47.677,46.761,47.326,17997,0
2011-06-03,46.753,47.195,45.992,46.288,33506,0
2011-06-06,46.001,46.467,45.036,45.052,58569,0
2011-06-07,45.437,46.467,45.02,45.715,20047,0
2011-06-08,45.437,46.123,45.068,45.536,63035,0
2011-06-09,45.544,46.923,45.126,46.474,41405,0
2011-06-10,45.135,46.312,44.784,45.052,75463,0
2011-06-13,45.313,45.313,44.472,44.472,41662,0
2011-06-14,44.979,45.282,44.759,44.979,24904,0
2011-06-15,44.388,44.865,43.606,43.695,24308,0
2011-06-16,43.271,43.795,42.813,43.107,39333,0
2011-06-17,43.549,43.556,42.803,43.401,30753,0
2011-06-20,43.297,43.638,42.953,43.525,20337,0
2011-06-21,43.786,44.913,43.719,44.816,49065,0
2011-06-22,44.686,45.666,44.62,45.2,21355,0
2011-06-23,44.629,46.427,44.153,46.335,24225,0
2011-06-24,46.459,46.459,45.061,45.42,69725,0
2011-06-27,45.617,46.384,45.249,46.108,62429,0
2011-06-28,46.19,46.673,45.765,46.645,48398,0
2011-06-29,46.761,47.391,45.738,47.391,87699,0
2011-06-30,47.299,48.176,47.299,47.783,30744,0
2011-07-01,47.858,47.995,47.277,47.653,15446,0
2011-07-05,47.662,48.323,47.499,48.232,31716,0
2011-07-06,48.224,48.232,47.489,47.701,29042,0
2011-07-07,48.414,49.033,48.111,48.804,23288,0
2011-07-08,48.103,48.862,47.154,48.462,34640,0
2011-07-11,47.809,49.043,47.636,48.429,34995,0
2011-07-12,48.152,48.232,47.162,47.317,27139,0
2011-07-13,47.471,48.232,47.464,47.774,29836,0
2011-07-14,47.791,48.143,45.69,46.058,46533,0
2011-07-15,46.254,46.435,45.617,46.409,41352,0
2011-07-18,46.271,46.615,45.788,46.271,43132,0
2011-07-19,46.769,49.206,46.769,49.206,46029,0
2011-07-20,49.451,49.86,48.462,49.638,56193,0
2011-07-21,47.186,49.026,47.178,48.216,52611,0
2011-07-22,48.258,49.052,47.662,47.831,50803,0
2011-07-25,47.326,47.743,46.615,46.866,35610,0
2011-07-26,47.169,47.514,46.312,46.467,44332,0
2011-07-27,46.01,46.017,44.881,44.979,73729,0
2011-07-28,45.086,45.788,44.652,45.052,16736,0
2011-07-29,44.514,45.738,44.259,45.02,35862,0
2011-08-01,45.373,45.804,44.865,45.396,40075,0
2011-08-02,45.101,45.527,44.702,44.881,30371,0
2011-08-03,44.692,45.936,44.145,45.536,25718,0
2011-08-04,44.366,45.681,44.366,44.961,77353,0
2011-08-05,45.487,46.09,44.35,45.061,79863,0
2011-08-08,44.122,45.574,43.654,43.875,151020,0
2011-08-09,43.99,45.863,42.953,45.781,77752,0
2011-08-10,44.278,46.312,44.278,45.249,50134,0
2011-08-11,45.649,47.693,45.061,47.079,44671,0
2011-08-12,47.425,47.425,45.951,46.353,13973,0
2011-08-15,47.317,47.995,46.884,47.619,31157,0
2011-08-16,47.317,47.897,46.573,47.087,38194,0
2011-08-17,47.169,47.554,45.757,46.451,31344,0
2011-08-18,46.409,47.136,44.889,46.663,85684,0
2011-08-19,45.928,48.356,45.928,46.874,66595,0
2011-08-22,47.849,48.126,46.556,47.849,32964,0
2011-08-23,47.873,50.874,47.579,50.627,79389,0
2011-08-24,50.603,52.32,49.899,52.068,108094,0
2011-08-25,52.077,52.524,51.332,51.593,133999,0
2011-08-26,51.307,51.912,50.457,51.511,108793,0
2011-08-29,52.27,53.555,51.625,53.358,95378,0
2011-08-30,53.358,53.946,52.982,53.571,33708,0
2011-08-31,53.588,54.354,53.538,54.005,59196,0
2011-09-01,53.965,55.344,53.965,54.772,77435,0
2011-09-02,53.663,55.189,53.663,55.019,61343,0
2011-09-06,54.12,55.271,53.506,54.518,65904,0
2011-09-07,54.921,55.631,54.12,54.683,105682,0
2011-09-08,54.772,56.409,54.364,54.912,54667,0
2011-09-09,54.772,55.158,52.295,52.656,64512,0
2011-09-12,51.806,53.956,51.479,53.849,40917,0
2011-09-13,53.931,55.958,53.858,55.794,52167,0
2011-09-14,56.162,56.783,55.238,55.893,45024,0
2011-09-15,55.786,56.441,54.585,56,23913,0
2011-09-16,56.317,56.317,55.174,55.224,33009,0
2011-09-19,54.772,54.978,53.474,54.446,39149,0
2011-09-20,54.509,54.887,52.835,52.934,51195,0
2011-09-21,52.81,53.456,52.077,52.19,22437,0
2011-09-22,50.522,50.784,48.365,49.287,103883,0
2011-09-23,48.078,50.564,48.078,50.359,117293,0
2011-09-26,50.684,50.692,48.715,50.679,57816,0
2011-09-27,51.258,53.775,51.258,52.982,75284,0
2011-09-28,52.794,52.794,50.154,50.922,53098,0
2011-09-29,51.332,52.174,49.712,51.378,50710,0
2011-09-30,50.767,51.872,49.427,49.59,67842,0
2011-10-03,48.314,49.345,46.818,47.441,91121,0
2011-10-04,46.645,50.849,46.645,50.554,116792,0
2011-10-05,49.868,52.247,49.86,52.025,40835,0
2011-10-06,51.781,52.647,51.069,52.092,44294,0
2011-10-07,51.806,54.364,51.797,52.819,60427,0
2011-10-10,53.767,54.289,52.934,54.275,51484,0
2011-10-11,53.898,55.019,53.898,54.609,73463,0
2011-10-12,54.935,55.837,54.601,55.395,46475,0
2011-10-13,55.566,56.105,55.18,55.672,35823,0
2011-10-14,55.762,56.351,54.968,56.286,48172,0
2011-10-17,55.507,55.778,53.03,53.801,76416,0
2011-10-18,53.89,55.477,53.48,55.132,53184,0
2011-10-19,54.863,55.631,53.547,53.693,63526,0
2011-10-20,49.052,49.272,45.38,46.116,224555,0
2011-10-21,46.902,46.902,44.961,45.126,137610,0
2011-10-24,44.039,46.517,43.99,45.795,54513,0
2011-10-25,45.313,45.666,44.922,44.93,71450,0
2011-10-26,45.2,45.959,44.472,45.119,79266,0
2011-10-27,46.19,47.105,45.574,46.923,81739,0
2011-10-28,46.598,46.966,46.362,46.384,53382,0
2011-10-31,45.699,45.863,44.759,44.979,52067,0
2011-11-01,44.153,45.681,43.498,45.159,68073,0
2011-11-02,45.429,45.584,44.079,44.66,75096,0
2011-11-03,44.955,45.255,44.128,44.979,71284,0
2011-11-04,44.955,45.356,44.268,44.84,41818,0
2011-11-07,44.53,44.947,44.064,44.579,38534,0
2011-11-08,44.955,46.344,44.717,46.171,33408,0
2011-11-09,45.044,47.031,45.044,45.804,55295,0
2011-11-10,46.108,47.569,45.609,47.425,61117,0
2011-11-11,47.824,48.436,47.455,48.224,34218,0
2011-11-14,47.824,48.888,46.639,46.654,32735,0
2011-11-15,47.204,47.685,46.442,47.499,20330,0
2011-11-16,47.499,48.593,46.116,46.157,45480,0
2011-11-17,45.863,46.171,44.162,45.142,66010,0
2011-11-18,45.101,45.437,44.561,45.224,89375,0
2011-11-21,44.636,45.175,44.636,44.988,27227,0
2011-11-22,44.988,45.044,43.875,44.571,16325,0
2011-11-23,44.881,45.2,44.472,44.872,57710,0
2011-11-25,44.961,45.387,43.762,43.762,22980,0
2011-11-28,44.62,45.282,44.359,45.249,27996,0
2011-11-29,45.282,45.773,44.162,44.301,17669,0
2011-11-30,45.338,48.03,45.323,47.89,33699,0
2011-12-01,46.923,47.791,46.598,46.689,22942,0
2011-12-02,47.186,47.398,46.63,46.975,25417,0
2011-12-05,47.317,47.987,46.427,47.072,32297,0
2011-12-06,46.852,47.685,46.384,47.105,18011,0
2011-12-07,46.852,47.538,45.992,46.859,14891,0
2011-12-08,46.409,46.866,44.955,44.955,19137,0
2011-12-09,44.961,47.873,44.955,47.286,18709,0
2011-12-12,46.591,46.591,45.094,45.641,21213,0
2011-12-13,46.165,46.362,45.255,45.373,14425,0
2011-12-14,45.396,45.666,44.234,45.666,34767,0
2011-12-15,45.904,45.904,44.481,45.2,18885,0
2011-12-16,45.574,45.773,44.961,45.15,33321,0
2011-12-19,45.242,45.454,44.741,44.97,13695,0
2011-12-20,45.773,48.03,45.649,47.734,20249,0
2011-12-21,47.734,47.734,45.795,46.645,10785,0
2011-12-22,46.95,47.881,46.695,47.35,10771,0
2011-12-23,46.975,47.415,46.932,47.317,10776,0
2011-12-27,47.031,47.251,46.753,47.079,19278,0
2011-12-28,47.007,47.169,46.239,46.239,8615,0
2011-12-29,46.246,47.366,46.246,46.303,56639,0
2011-12-30,46.598,46.615,45.168,45.396,14493,0
2012-01-03,45.821,46.19,45.396,45.959,26336,0
2012-01-04,45.886,45.886,44.995,44.995,18971,0
2012-01-05,44.961,45.502,44.596,45.224,12526,0
2012-01-06,45.2,45.544,45.02,45.175,10249,0
2012-01-09,44.766,45.264,43.957,44.341,26090,0
2012-01-10,44.865,44.865,44.416,44.807,21694,0
2012-01-11,44.439,45.094,44.136,44.678,23864,0
2012-01-12,44.388,44.759,44.388,44.71,29110,0
2012-01-13,44.668,44.84,44.234,44.546,30165,0
2012-01-17,45.135,45.224,44.432,45.029,26885,0
2012-01-18,44.268,45.658,44.268,45.111,52294,0
2012-01-19,40.925,44.553,40.467,44.553,123648,0
2012-01-20,44.284,44.522,43.826,44.522,21710,0
2012-01-23,44.553,44.553,43.883,44.162,23448,0
2012-01-24,43.482,44.407,43.482,44.388,13734,0
2012-01-25,44.219,44.388,43.834,44.388,10921,0
2012-01-26,44.488,44.495,43.998,44.278,18410,0
2012-01-27,44.145,44.726,44.136,44.514,13106,0
2012-01-30,44.522,45.331,44.481,44.495,22527,0
2012-01-31,44.596,44.702,44.064,44.603,32427,0
2012-02-01,44.766,45.323,44.407,44.889,34048,0
2012-02-02,45.086,46.673,45.086,46.451,26497,0
2012-02-03,46.778,47.662,46.778,47.391,24856,0
2012-02-06,47.087,47.791,47.007,47.309,10934,0
2012-02-07,47.178,47.341,46.409,46.427,14802,0
2012-02-08,46.392,46.419,45.077,45.723,34916,0
2012-02-09,45.788,46.034,45.175,45.264,7408,0
2012-02-10,44.644,45.111,44.596,45.044,13181,0
2012-02-13,45.536,46.18,45.291,46.18,11989,0
2012-02-14,45.649,46.05,45.469,45.723,17337,0
2012-02-15,45.795,45.821,45.02,45.02,9470,0
2012-02-16,45.02,45.723,44.84,45.699,4891,0
2012-02-17,46.171,46.622,45.804,45.92,14950,0
2012-02-21,45.829,46.427,45.559,45.559,23970,0
2012-02-22,45.723,45.723,44.848,44.865,12012,0
2012-02-23,44.995,45.877,44.791,45.863,8052,0
2012-02-24,45.454,46.108,45.411,45.632,21839,0
2012-02-27,45.781,45.781,45.111,45.216,15006,0
2012-02-28,44.97,45.094,44.686,44.961,6421,0
2012-02-29,44.905,45.004,43.737,43.737,20534,0
2012-03-01,43.95,44.308,43.507,43.564,31218,0
2012-03-02,43.386,43.777,41.807,41.822,46918,0
2012-03-05,41.709,41.792,41.384,41.686,11828,0
2012-03-06,41.161,42.813,41.161,42.558,24787,0
2012-03-07,42.592,43.165,42.592,43.148,7523,0
2012-03-08,43.54,44.079,43.075,43.892,9081,0
2012-03-09,43.916,44.62,43.909,44.561,9704,0
2012-03-12,44.553,44.734,43.434,44.153,14420,0
2012-03-13,44.128,45.373,44.128,45.373,8584,0
2012-03-14,44.979,45.168,42.102,42.169,32655,0
2012-03-15,41.695,42.731,41.695,42.583,18147,0
2012-03-16,42.52,42.52,41.97,41.97,20990,0
2012-03-19,42.388,42.388,41.865,42.19,24255,0
2012-03-20,41.849,42.781,41.695,42.648,11518,0
2012-03-21,42.641,42.928,42.069,42.601,11605,0
2012-03-22,42.567,42.699,41.97,42.699,5170,0
2012-03-23,42.118,42.828,41.751,42.828,12144,0
2012-03-26,42.878,44.66,42.756,44.366,16349,0
2012-03-27,44.522,44.553,43.795,43.965,9007,0
2012-03-28,44.177,44.203,43.466,43.482,7003,0
2012-03-29,43.401,43.401,42.592,43.344,15341,0
2012-03-30,43.328,43.556,42.953,43.328,16010,0
2012-04-02,43.328,43.892,42.958,43.353,9527,0
2012-04-03,43.344,43.491,42.52,43.336,19460,0
2012-04-04,42.878,42.976,42.552,42.756,19358,0
2012-04-05,42.747,42.803,41.995,42.036,16250,0
2012-04-09,41.365,42.372,41.365,41.814,50296,0
2012-04-10,41.897,42.077,40.925,41.177,23204,0
2012-04-11,41.335,41.44,40.04,40.262,28190,0
2012-04-12,40.19,41.986,40.19,41.914,22648,0
2012-04-13,41.709,41.709,40.402,40.475,29716,0
2012-04-16,40.475,41.023,40.026,40.132,30735,0
2012-04-17,40.084,40.802,40.075,40.393,19649,0
2012-04-18,40.097,40.434,39.876,40.097,17340,0
2012-04-19,40.173,40.826,39.952,40.066,19820,0
2012-04-20,40.736,40.736,39.241,39.403,22427,0
2012-04-23,38.733,39.241,37.892,38.947,30384,0
2012-04-24,38.889,39.574,38.816,39.574,16884,0
2012-04-25,39.977,40.304,39.142,39.5,32867,0
2012-04-26,39.273,40.115,39.273,40.075,8854,0
2012-04-27,39.664,40.443,39.664,40.36,4766,0
2012-04-30,40.146,41.57,40.146,41.431,21564,0
2012-05-01,41.398,42.257,41.398,41.906,29985,0
2012-05-02,41.561,43.344,41.104,43.246,54851,0
2012-05-03,42.935,44.955,42.086,44.61,78950,0
2012-05-04,44.586,45.738,43.622,44.955,33840,0
2012-05-07,44.636,45.641,44.636,45.249,32979,0
2012-05-08,45.119,45.765,44.278,45.553,20622,0
2012-05-09,45.373,46.058,45.061,45.838,18825,0
2012-05-10,46.066,46.066,44.807,45.846,35099,0
2012-05-11,45.773,46.132,45.142,45.617,26195,0
2012-05-14,45.086,46.795,45.086,46.214,36374,0
2012-05-15,46.517,46.99,46.296,46.335,13251,0
2012-05-16,46.108,46.108,44.561,44.759,21659,0
2012-05-17,44.97,44.97,43.737,43.737,18461,0
2012-05-18,43.689,43.769,42.87,43.107,14789,0
2012-05-21,43.254,43.883,43.107,43.719,11737,0
2012-05-22,43.875,44.366,43.319,43.599,14131,0
2012-05-23,43.344,43.777,42.878,43.689,15990,0
2012-05-24,43.41,43.534,42.714,43.059,3598,0
2012-05-25,42.903,42.903,42.24,42.332,6443,0
2012-05-29,42.494,43.205,42.339,43.123,9843,0
2012-05-30,42.919,42.985,42.29,42.298,6841,0
2012-05-31,42.526,42.608,42.339,42.501,12359,0
2012-06-01,41.914,42.24,41.006,41.046,12766,0
2012-06-04,41.695,42.012,40.72,40.86,22354,0
2012-06-05,40.695,41.161,40.516,40.975,16158,0
2012-06-06,41.177,42.51,41.177,42.51,20087,0
2012-06-07,42.699,42.714,41.3,41.548,11530,0
2012-06-08,41.348,41.978,41.325,41.766,6467,0
2012-06-11,41.695,42.363,41.195,41.415,16441,0
2012-06-12,41.695,41.937,40.761,40.786,10384,0
2012-06-13,40.794,41.04,40.228,40.304,8709,0
2012-06-14,40.558,41.695,40.084,40.98,17099,0
2012-06-15,41.136,41.725,40.588,41.725,27049,0
2012-06-18,41.251,42.354,41.251,42.306,9648,0
2012-06-19,42.257,43.328,42.036,42.773,32626,0
2012-06-20,42.821,43.254,42.51,42.656,13396,0
2012-06-21,42.684,42.862,41.963,42.102,10915,0
2012-06-22,42.756,43.098,42.428,43.075,33311,0
2012-06-25,42.684,43.215,42.306,42.854,18153,0
2012-06-26,42.968,43.205,42.626,42.903,19157,0
2012-06-27,43.391,43.391,42.232,42.592,15830,0
2012-06-28,42.51,42.91,41.529,42.648,12338,0
2012-06-29,43.254,43.942,42.91,43.942,17055,0
2012-07-02,43.737,43.737,43.034,43.41,16266,0
2012-07-03,43.534,44.416,43.534,44.416,8088,0
2012-07-05,44.244,44.726,44.153,44.636,5980,0
2012-07-06,44.308,44.644,43.336,43.564,45252,0
2012-07-09,43.498,44.047,41.766,43.148,44886,0
2012-07-10,43.246,43.246,42.404,42.714,44600,0
2012-07-11,42.656,43.328,42.428,42.601,20982,0
2012-07-12,42.626,42.878,41.554,42.169,57804,0
2012-07-13,42.15,43.278,42.15,42.583,16847,0
2012-07-16,42.552,42.788,41.686,41.822,16759,0
2012-07-17,42.126,42.126,39.739,40.55,44712,0
2012-07-18,40.572,41.431,40.058,40.516,32643,0
2012-07-19,42.257,46.598,41.676,45.855,137443,0
2012-07-20,45.846,46.591,45.517,45.788,21264,0
2012-07-23,45.323,45.559,44.488,44.961,14653,0
2012-07-24,45.101,45.101,43.965,44.122,15004,0
2012-07-25,44.301,44.495,43.801,43.811,10849,0
2012-07-26,44.064,44.668,43.534,44.439,17748,0
2012-07-27,44.561,45.356,44.488,45.242,11601,0
2012-07-30,45.323,45.446,43.443,44.865,7214,0
2012-07-31,44.889,45.632,44.889,45.224,10635,0
2012-08-01,45.255,45.255,43.606,43.606,18026,0
2012-08-02,43.631,43.982,42.854,43.14,15484,0
2012-08-03,43.769,44.84,43.14,44.807,26455,0
2012-08-06,44.947,45.298,44.388,44.636,11784,0
2012-08-07,44.766,45.454,44.553,44.922,8797,0
2012-08-08,44.734,45.517,44.505,44.596,47325,0
2012-08-09,44.686,44.686,43.638,44.234,64210,0
2012-08-10,44.039,44.66,43.719,44.064,5644,0
2012-08-13,44.17,44.457,43.197,44.087,26328,0
2012-08-14,44.495,44.495,43.606,43.606,21407,0
2012-08-15,43.197,44.333,43.14,44.316,20369,0
2012-08-16,44.35,44.522,43.466,44.195,28913,0
2012-08-17,43.982,44.629,43.982,44.375,6275,0
2012-08-20,44.432,44.961,44.145,44.61,20013,0
2012-08-21,44.71,44.947,43.811,44.122,22753,0
2012-08-22,44.145,44.865,43.59,44.382,7268,0
2012-08-23,44.145,44.416,43.378,44.087,17077,0
2012-08-24,43.916,45.699,43.353,45.068,21329,0
2012-08-27,45.305,45.305,44.678,44.865,6749,0
2012-08-28,44.71,45.111,44.71,45.094,14053,0
2012-08-29,44.979,46.18,44.979,46.18,10028,0
2012-08-30,45.715,46.098,45.715,45.928,10410,0
2012-08-31,45.829,46.165,45.625,45.951,24740,0
2012-09-04,45.781,46.353,45.781,46.32,20297,0
2012-09-05,46.066,46.344,45.38,45.387,12959,0
2012-09-06,45.566,46.19,45.512,46.098,17725,0
2012-09-07,46.23,46.508,45.829,46.157,9774,0
2012-09-10,46.108,46.564,45.781,46.384,9824,0
2012-09-11,46.239,47.007,45.959,46.884,13300,0
2012-09-12,47.007,47.291,46.68,47.079,8748,0
2012-09-13,46.915,48.03,46.689,47.923,8551,0
2012-09-14,47.849,49.385,47.824,49.214,29844,0
2012-09-17,49.052,49.836,48.371,48.724,11619,0
2012-09-18,48.387,48.847,48.281,48.528,25262,0
2012-09-19,48.477,48.967,48.323,48.323,5221,0
2012-09-20,48.241,48.421,47.915,48.118,7072,0
2012-09-21,48.869,49.01,47.947,48.021,32307,0
2012-09-24,48.232,48.724,47.441,48.487,9209,0
2012-09-25,48.724,48.952,48.224,48.267,14604,0
2012-09-26,48.493,48.724,48.003,48.396,13491,0
2012-09-27,48.56,49.255,48.376,48.853,17065,0
2012-09-28,48.584,48.976,48.365,48.387,15667,0
2012-10-01,48.511,49.255,48.241,49.255,35588,0
2012-10-02,49.704,49.868,49.043,49.776,27101,0
2012-10-03,50.244,50.244,48.487,48.593,18427,0
2012-10-04,48.862,49.459,48.647,49.459,24302,0
2012-10-05,49.468,50.17,49.18,49.598,31424,0
2012-10-08,49.526,50.12,49.451,49.925,12694,0
2012-10-09,50.227,50.252,49.352,49.427,17670,0
2012-10-10,49.785,50.138,48.804,49.14,26347,0
2012-10-11,49.704,50.12,48.797,49.017,20763,0
2012-10-12,48.804,48.91,47.734,47.809,30288,0
2012-10-15,48.021,48.314,47.627,47.774,13772,0
2012-10-16,47.964,47.964,47.204,47.48,25301,0
2012-10-17,47.407,47.441,47.038,47.162,12021,0
2012-10-18,44.546,44.546,41.801,43.36,74687,0
2012-10-19,43.336,43.369,42.919,43.328,44028,0
2012-10-22,43.059,43.769,42.928,42.943,16944,0
2012-10-23,42.51,43.016,42.51,42.684,19974,0
2012-10-24,42.756,42.928,41.113,41.586,23724,0
2012-10-25,41.741,42.847,41.561,42.601,60226,0
2012-10-26,42.699,42.821,42.47,42.626,16694,0
2012-10-31,42.52,42.803,42.208,42.345,34376,0
2012-11-01,42.345,44.039,42.345,43.9,66956,0
2012-11-02,43.762,44.177,43.353,43.712,27854,0
2012-11-05,43.378,43.973,42.847,43.23,22423,0
2012-11-06,43.215,43.297,42.894,43.083,8377,0
2012-11-07,42.803,42.803,41.39,41.716,18260,0
2012-11-08,41.447,41.963,39.969,40.336,31924,0
2012-11-09,39.991,40.607,39.862,40.31,17630,0
2012-11-12,40.173,42.077,40.001,41.39,21074,0
2012-11-13,41.283,41.44,40.04,40.467,24115,0
2012-11-14,40.598,41.014,38.747,38.898,32035,0
2012-11-15,39.028,40.598,39.028,39.952,22257,0
2012-11-16,40.516,40.72,38.83,40.001,32783,0
2012-11-19,40.269,41.733,40.262,41.666,19494,0
2012-11-20,41.431,41.865,40.287,41.529,30234,0
2012-11-21,41.548,42.249,41.113,41.84,14156,0
2012-11-23,42.061,42.061,40.55,40.949,10649,0
2012-11-26,40.94,42.567,40.94,42.501,18731,0
2012-11-27,42.332,43.042,41.937,42.501,22526,0
2012-11-28,41.269,42.919,40.98,42.828,11524,0
2012-11-29,43.303,43.712,42.544,43.083,24570,0
2012-11-30,43.116,43.786,42.526,43.41,280174,0
2012-12-03,43.54,43.86,43.328,43.599,18493,0
2012-12-04,43.534,43.801,43.279,43.681,7406,0
2012-12-05,43.818,44.293,43.564,44.072,13117,0
2012-12-06,43.924,44.326,43.638,43.924,21182,0
2012-12-07,44.056,44.301,43.581,44.195,13230,0
2012-12-10,44.145,44.308,43.695,44.219,31830,0
2012-12-11,44.316,45.168,44.177,45.126,19103,0
2012-12-12,45.168,45.533,44.784,45.323,19726,0
2012-12-13,45.224,45.748,44.741,45.264,9127,0
2012-12-14,45.544,45.658,44.798,44.922,10617,0
2012-12-17,45.004,45.69,45.004,45.574,13228,0
2012-12-18,45.748,46.353,45.632,45.992,10044,0
2012-12-19,46.428,46.428,44.922,44.961,9182,0
2012-12-20,44.226,45.363,44.226,45.363,16191,0
2012-12-21,44.326,44.798,43.613,43.957,47504,0
2012-12-24,43.924,44.457,43.744,43.85,7488,0
2012-12-26,44.031,44.072,42.985,43.369,12985,0
2012-12-27,43.172,44.153,42.885,43.916,10052,0
2012-12-28,43.762,44.145,42.862,43.386,15456,0
2012-12-31,43.197,45.363,43.123,45.363,24157,0
2013-01-02,45.765,46.18,44.988,45.731,23895,0
2013-01-03,45.977,45.986,45.405,45.437,18141,0
2013-01-04,45.731,45.951,45.044,45.773,19709,0
2013-01-07,45.405,45.855,45.291,45.527,11098,0
2013-01-08,45.502,45.641,44.905,45.061,7254,0
2013-01-09,45.282,45.986,44.798,45.313,14387,0
2013-01-10,45.699,45.699,44.645,45.42,5216,0
2013-01-11,45.517,45.715,44.514,44.905,15631,0
2013-01-14,44.636,45.061,44.522,44.897,8122,0
2013-01-15,44.692,45.288,44.596,45.111,23758,0
2013-01-16,45.135,45.135,44.398,44.726,21927,0
2013-01-17,44.961,45.282,44.62,44.807,6305,0
2013-01-18,44.717,45.356,44.579,44.848,56895,0
2013-01-22,44.791,45.87,44.481,45.821,26207,0
2013-01-23,45.863,45.941,44.505,44.784,16492,0
2013-01-24,45.061,46.18,45.061,45.15,19314,0
2013-01-25,45.469,45.579,44.561,44.717,14090,0
2013-01-28,44.807,45.462,44.561,45.373,12878,0
2013-01-29,45.208,45.264,44.726,44.979,10510,0
2013-01-30,45.566,45.632,44.678,44.798,11211,0
2013-01-31,44.61,45.126,44.61,44.961,17215,0
2013-02-01,45.086,45.781,45.068,45.765,11881,0
2013-02-04,45.323,45.356,44.316,44.961,16029,0
2013-02-05,44.784,45.184,44.784,45.184,3469,0
2013-02-06,44.961,45.589,44.798,45.469,9613,0
2013-02-07,45.331,45.331,44.553,44.668,18172,0
2013-02-08,44.759,45.036,44.538,44.979,17540,0
2013-02-11,44.881,45.323,44.538,44.872,14751,0
2013-02-12,44.881,45.429,44.818,45.013,9284,0
2013-02-13,44.947,44.961,44.816,44.881,5394,0
2013-02-14,44.759,45.061,44.636,44.93,13058,0
2013-02-15,45.159,45.159,44.717,45.036,14286,0
2013-02-19,45.184,45.184,44.398,45.013,12844,0
2013-02-20,44.881,45.15,44.375,44.375,12128,0
2013-02-21,44.382,44.439,43.622,43.942,13357,0
2013-02-22,44.162,44.162,43.573,44.031,10239,0
2013-02-25,44.145,44.776,43.378,43.491,22900,0
2013-02-26,43.564,44.128,42.958,43.14,15187,0
2013-02-27,42.935,43.482,42.935,43.148,10458,0
2013-02-28,43.157,43.473,43.008,43.297,7315,0
2013-03-01,43.148,43.647,43.148,43.369,12777,0
2013-03-04,43.254,43.613,43.169,43.613,3678,0
2013-03-05,43.909,43.909,43.459,43.85,6820,0
2013-03-06,43.786,43.99,43.459,43.712,3467,0
2013-03-07,43.844,43.9,43.613,43.86,4077,0
2013-03-08,43.998,44.495,43.86,44.439,7602,0
2013-03-11,44.219,44.759,44.145,44.71,17800,0
2013-03-12,44.629,45.02,44.629,44.897,6153,0
2013-03-13,44.833,45.142,44.734,45.029,15537,0
2013-03-14,44.636,45.338,44.432,44.889,14342,0
2013-03-15,44.961,45.373,44.553,45.264,32317,0
2013-03-18,44.94,45.559,44.94,45.559,9408,0
2013-03-19,45.632,45.765,45.38,45.699,17623,0
2013-03-20,45.773,45.781,45.119,45.42,14576,0
2013-03-21,45.502,45.781,45.159,45.584,20593,0
2013-03-22,45.387,45.738,45.373,45.566,27554,0
2013-03-25,45.559,45.559,45.282,45.347,5303,0
2013-03-26,45.756,45.781,45.274,45.396,5414,0
2013-03-27,45.396,45.584,45.044,45.454,3535,0
2013-03-28,45.584,46.157,45.029,46.123,23483,0
2013-04-01,45.101,45.208,44.644,44.881,15752,0
2013-04-02,45.773,45.773,44.145,44.366,7676,0
2013-04-03,44.268,44.668,44.195,44.457,21149,0
2013-04-04,44.162,44.644,44.145,44.472,28039,0
2013-04-05,43.705,44.832,43.705,44.301,8171,0
2013-04-08,44.087,44.741,44.064,44.741,7787,0
2013-04-09,44.62,45.052,44.243,44.636,28763,0
2013-04-10,44.162,44.668,44.145,44.53,21836,0
2013-04-11,42.531,44.35,42.531,43.982,18269,0
2013-04-12,43.909,44.179,43.737,44.128,23476,0
2013-04-15,43.762,43.762,42.601,42.738,16797,0
2013-04-16,43.18,43.279,42.674,43.215,5622,0
2013-04-17,43.303,43.328,42.118,42.862,22243,0
2013-04-18,43.034,43.172,42.24,42.485,22361,0
2013-04-19,42.583,43.123,42.583,43.123,9371,0
2013-04-22,43.034,43.165,42.684,43.148,11726,0
2013-04-23,42.894,43.336,42.828,43.297,6930,0
2013-04-24,42.701,43.473,42.701,43.344,7445,0
2013-04-25,43.401,43.401,43.123,43.319,18091,0
2013-04-26,43.016,43.107,42.608,42.943,19904,0
2013-04-29,43.131,43.246,42.828,43.148,23110,0
2013-04-30,43.222,43.769,42.828,43.386,11913,0
2013-05-01,42.552,43.378,41.529,41.529,22135,0
2013-05-02,41.325,42.47,41.283,42.273,14256,0
2013-05-03,42.583,42.583,41.702,42.199,27877,0
2013-05-06,42.036,42.477,41.66,42.052,4825,0
2013-05-07,41.538,42.273,41.538,42.15,4851,0
2013-05-08,42.298,42.91,42.077,42.903,7555,0
2013-05-09,42.691,42.919,42.404,42.601,5714,0
2013-05-10,42.828,43.31,42.626,43.205,7242,0
2013-05-13,43.083,43.083,42.583,42.821,11342,0
2013-05-14,42.699,43.066,41.865,42.036,41525,0
2013-05-15,41.922,42.126,41.79,41.947,20348,0
2013-05-16,41.897,41.937,41.548,41.83,18624,0
2013-05-17,41.858,41.995,41.759,41.849,17417,0
2013-05-20,41.858,42.004,41.645,41.792,13125,0
2013-05-21,41.858,41.995,41.782,41.872,45788,0
2013-05-22,41.774,41.822,41.283,41.695,16802,0
2013-05-23,41.39,41.897,40.98,41.897,32061,0
2013-05-24,41.759,41.937,41.365,41.609,10577,0
2013-05-28,41.978,42.069,41.489,42.004,20916,0
2013-05-29,41.849,41.995,41.636,41.716,10609,0
2013-05-30,41.88,42.217,41.695,42.208,20910,0
2013-05-31,41.914,42.345,41.759,42.29,27777,0
2013-06-03,42.339,42.714,42.332,42.535,35665,0
2013-06-04,42.608,42.608,42.142,42.29,13042,0
2013-06-05,42.416,42.416,41.529,41.538,13564,0
2013-06-06,41.695,41.922,41.529,41.751,20278,0
2013-06-07,41.751,41.943,41.609,41.84,8145,0
2013-06-10,41.814,41.897,41.733,41.858,10304,0
2013-06-11,41.619,41.759,40.761,40.988,25177,0
2013-06-12,41.063,41.063,40.671,40.819,25535,0
2013-06-13,40.85,41.26,40.588,40.875,23883,0
2013-06-14,40.72,40.875,40.098,40.164,18384,0
2013-06-17,40.434,40.434,39.933,40.164,14833,0
2013-06-18,40.228,40.441,39.854,40.213,11053,0
2013-06-19,40.377,40.663,40.221,40.345,12890,0
2013-06-20,40.14,40.297,39.664,39.681,9425,0
2013-06-21,39.885,39.885,39.403,39.583,27902,0
2013-06-24,39.371,39.371,38.421,38.691,43281,0
2013-06-25,38.824,39.077,38.259,38.391,20320,0
2013-06-26,38.628,38.628,38.265,38.265,25625,0
2013-06-27,38.488,38.541,38.187,38.309,40381,0
2013-06-28,38.21,38.526,38.146,38.275,23584,0
2013-07-01,38.244,38.784,38.146,38.429,18515,0
2013-07-02,38.21,38.577,37.877,38.169,16002,0
2013-07-03,38.079,38.504,38.079,38.408,11709,0
2013-07-05,38.429,39.314,38.265,39.307,21229,0
2013-07-08,39.314,40.034,39.052,39.699,32261,0
2013-07-09,39.952,39.952,39.452,39.51,9347,0
2013-07-10,39.657,39.827,39.346,39.657,21703,0
2013-07-11,39.977,40.451,39.911,40.402,10534,0
2013-07-12,40.238,40.345,39.87,39.983,18670,0
2013-07-15,39.862,40.447,39.722,39.969,16607,0
2013-07-16,39.691,40.084,39.553,40.084,29936,0
2013-07-17,40.197,40.221,39.772,40.09,13369,0
2013-07-18,40.09,40.197,39.772,40.04,16689,0
2013-07-19,40.097,40.507,40.097,40.416,29701,0
2013-07-22,40.336,41.071,40.204,40.907,16871,0
2013-07-23,40.98,41.292,40.826,41.202,15208,0
2013-07-24,41.348,42.021,41.348,41.653,12021,0
2013-07-25,40.875,41.071,40.097,40.467,43510,0
2013-07-26,40.247,40.565,40.173,40.287,12723,0
2013-07-29,40.18,40.53,40.14,40.53,15016,0
2013-07-30,40.55,41.283,40.287,40.507,9047,0
2013-07-31,40.713,41.136,40.434,40.53,14742,0
2013-08-01,40.752,41.342,40.352,40.425,36702,0
2013-08-02,40.221,40.742,40.221,40.704,25656,0
2013-08-05,40.55,40.819,40.154,40.752,7900,0
2013-08-06,40.55,40.949,40.55,40.671,16433,0
2013-08-07,40.72,40.868,40.686,40.761,6508,0
2013-08-08,40.72,40.9,40.588,40.761,4538,0
2013-08-09,40.819,40.834,40.352,40.524,7235,0
2013-08-12,40.467,40.868,40.467,40.63,8122,0
2013-08-13,40.671,40.85,40.312,40.572,8229,0
2013-08-14,40.607,40.85,40.558,40.558,7615,0
2013-08-15,40.458,40.598,40.262,40.269,12906,0
2013-08-16,40.106,40.875,40.106,40.736,14730,0
2013-08-19,40.679,40.868,40.352,40.352,9189,0
2013-08-20,40.467,40.671,40.19,40.579,5580,0
2013-08-21,40.36,40.671,40.269,40.588,7849,0
2013-08-22,40.671,41.283,40.671,41.283,11613,0
2013-08-23,41.218,41.431,41.04,41.277,7934,0
2013-08-26,41.455,41.906,41.375,41.521,9456,0
2013-08-27,41.046,41.186,40.713,40.72,7756,0
2013-08-28,40.646,41.322,40.467,40.842,11090,0
2013-08-29,40.686,40.736,40.467,40.704,12537,0
2013-08-30,40.558,40.671,40.304,40.319,16263,0
2013-09-03,40.467,40.834,40.304,40.671,10377,0
2013-09-04,40.916,41.095,40.794,41.032,7254,0
2013-09-05,40.916,41.153,40.646,40.86,3736,0
2013-09-06,40.998,41.032,40.352,40.451,4986,0
2013-09-09,41.014,41.014,40.402,40.884,14952,0
2013-09-10,40.975,40.998,40.781,40.842,17528,0
2013-09-11,40.558,40.794,40.5,40.671,14442,0
2013-09-12,40.55,40.875,40.458,40.695,112336,0
2013-09-13,40.713,40.834,40.467,40.736,13660,0
2013-09-16,40.646,40.679,40.467,40.53,7903,0
2013-09-17,40.451,40.794,40.287,40.729,9578,0
2013-09-18,40.663,40.834,40.262,40.819,23697,0
2013-09-19,40.802,40.875,40.319,40.794,6808,0
2013-09-20,40.769,40.875,40.588,40.794,30576,0
2013-09-23,40.875,41.283,40.842,41.243,17069,0
2013-09-24,41.153,42.19,41.081,41.88,9745,0
2013-09-25,41.986,42.077,41.636,41.84,6730,0
2013-09-26,41.645,41.84,41.553,41.658,2130,0
2013-09-27,41.473,42.004,41.325,41.636,3059,0
2013-09-30,41.307,41.937,41.307,41.725,7093,0
2013-10-01,41.529,42.298,41.473,42.102,11743,0
2013-10-02,41.415,42.298,41.415,41.986,12476,0
2013-10-03,42.133,42.142,41.292,42.052,51138,0
2013-10-04,41.978,42.485,41.84,42.332,18884,0
2013-10-07,42.16,42.821,41.498,41.84,18715,0
2013-10-08,41.702,42.354,41.702,41.914,19695,0
2013-10-09,41.88,42.15,41.609,41.695,31438,0
2013-10-10,42.086,42.273,41.897,42.11,12720,0
2013-10-11,42.16,42.648,41.986,42.576,12232,0
2013-10-14,42.314,42.714,42.169,42.714,14556,0
2013-10-15,42.501,42.535,41.619,42.257,29969,0
2013-10-16,42.395,42.722,42.102,42.691,7950,0
2013-10-17,41.774,42.985,41.774,42.958,23854,0
2013-10-18,43.123,43.386,42.558,43.386,13943,0
2013-10-21,43.549,43.647,43.344,43.451,10643,0
2013-10-22,43.712,43.811,42.985,43.287,10643,0
2013-10-23,43.165,43.246,42.412,42.803,8318,0
2013-10-24,43.41,44.145,43.41,43.875,101927,0
2013-10-25,44.022,44.022,43.599,43.737,13943,0
2013-10-28,43.705,44.185,43.647,44.105,28501,0
2013-10-29,44.293,44.293,43.613,43.737,22018,0
2013-10-30,43.957,43.957,43.303,43.517,26789,0
2013-10-31,43.564,43.863,42.919,43.631,49291,0
2013-11-01,43.613,43.932,43.613,43.754,26789,0
2013-11-04,43.737,44.105,43.188,43.932,26054,0
2013-11-05,43.737,44.195,43.712,43.712,10274,0
2013-11-06,43.867,43.867,43.157,43.647,19343,0
2013-11-07,43.916,43.916,42.919,42.985,21407,0
2013-11-08,42.943,43.473,42.943,43.473,18986,0
2013-11-11,43.328,43.328,42.919,43.197,3425,0
2013-11-12,43.025,43.353,42.796,43.23,4158,0
2013-11-13,43.148,43.712,42.953,43.712,6850,0
2013-11-14,43.378,43.401,42.91,43.188,10722,0
2013-11-15,43.098,43.23,42.838,43.23,8734,0
2013-11-18,43.391,44.341,42.691,43.834,13580,0
2013-11-19,43.844,44.553,43.844,44.122,5749,0
2013-11-20,44.114,44.375,43.932,44.17,5994,0
2013-11-21,44.268,45.168,44.268,45.013,9954,0
2013-11-22,44.791,45.373,44.791,45.184,7339,0
2013-11-25,45.184,45.373,44.995,45.363,10696,0
2013-11-26,45.363,45.738,45.338,45.566,6115,0
2013-11-27,45.723,46.384,45.723,46.23,6162,0
2013-11-29,46.344,46.598,46.326,46.591,5029,0
2013-12-02,46.957,46.957,46.474,46.615,15203,0
2013-12-03,46.818,46.884,46.68,46.703,8686,0
2013-12-04,46.761,46.999,46.68,46.975,11863,0
2013-12-05,47.007,47.75,47.007,47.514,19695,0
2013-12-06,47.52,47.668,47.251,47.425,9665,0
2013-12-09,47.375,47.375,46.49,46.534,9665,0
2013-12-10,46.312,46.344,44.961,45.242,13822,0
2013-12-11,44.97,45.411,44.177,44.424,17074,0
2013-12-12,44.424,44.913,44.388,44.84,7460,0
2013-12-13,44.93,45.159,44.219,44.375,18715,0
2013-12-16,44.308,45.193,44.308,44.995,16880,0
2013-12-17,44.961,44.961,44.359,44.553,6361,0
2013-12-18,44.308,44.741,43.97,44.726,8590,0
2013-12-19,44.522,44.53,43.116,43.451,13090,0
2013-12-20,43.391,45.313,43.107,45.274,29602,0
2013-12-23,45.208,47.382,44.922,46.263,25321,0
2013-12-24,45.723,47.218,45.723,46.582,7816,0
2013-12-26,46.564,47.243,46.564,46.844,17491,0
2013-12-27,47.023,47.145,46.703,46.999,5721,0
2013-12-30,47.031,48.396,46.795,48.232,40611,0
2013-12-31,48.052,48.578,47.455,47.644,13822,0
2014-01-02,47.668,47.668,45.814,46.874,6434,0
2014-01-03,46.836,46.836,45.802,46.525,9547,0
2014-01-06,46.326,46.459,45.863,46.148,15176,0
2014-01-07,46.296,47.685,45.977,47.326,10521,0
2014-01-08,48.043,48.043,46.695,46.859,7829,0
2014-01-09,46.908,46.908,46.326,46.435,6115,0
2014-01-10,46.573,46.818,46.335,46.769,9522,0
2014-01-13,46.508,46.908,46.474,46.761,12110,0
2014-01-14,46.787,47.677,46.695,47.677,5926,0
2014-01-15,47.644,48.429,47.644,48.405,6972,0
2014-01-16,48.25,48.584,48.16,48.258,15781,0
2014-01-17,48.339,48.414,47.499,47.783,9420,0
2014-01-21,48.241,49.052,47.987,49.052,26118,0
2014-01-22,49.359,49.451,48.685,48.928,10893,0
2014-01-23,48.641,48.641,46.517,48.085,17491,0
2014-01-24,48.143,48.405,47.415,48.118,20426,0
2014-01-27,47.979,48.535,47.619,47.964,10643,0
2014-01-28,48.012,48.224,47.831,48.126,14925,0
2014-01-29,48.03,48.781,47.824,47.824,12287,0
2014-01-30,48.111,48.339,47.709,47.979,72463,0
2014-01-31,47.391,47.743,47.014,47.057,69479,0
2014-02-03,47.204,47.204,45.373,45.846,19238,0
2014-02-04,45.38,46.23,45.38,46.23,31047,0
2014-02-05,45.584,45.944,44.268,44.579,15212,0
2014-02-06,44.35,44.685,44.226,44.284,9924,0
2014-02-07,44.268,44.53,44.268,44.472,9472,0
2014-02-10,44.162,44.416,44.105,44.35,8017,0
2014-02-11,44.064,45.405,44.014,45.068,6472,0
2014-02-12,45.249,46.098,44.561,44.913,15482,0
2014-02-13,44.881,46.312,44.579,46.239,15693,0
2014-02-14,46.084,46.214,45.478,45.566,5458,0
2014-02-18,45.566,47.087,45.566,46.923,13581,0
2014-02-19,46.836,47.087,46.378,46.63,10305,0
2014-02-20,46.344,47.186,46.271,47.186,6296,0
2014-02-21,47.309,47.603,46.45,47.391,20239,0
2014-02-24,47.415,47.415,45.781,46.787,35161,0
2014-02-25,46.598,46.999,46.19,46.801,9569,0
2014-02-26,46.271,46.271,45.405,45.928,6968,0
2014-02-27,45.87,46.279,45.413,46.279,12665,0
2014-02-28,45.42,46.427,45.42,46.132,7011,0
2014-03-03,45.904,46.564,45.658,46.401,17530,0
2014-03-04,46.966,48.25,46.966,47.701,26962,0
2014-03-05,47.538,48.03,47.538,47.693,55221,0
2014-03-06,47.562,48.085,47.455,47.677,15664,0
2014-03-07,47.441,48.052,47.415,47.774,6781,0
2014-03-10,47.415,48.103,47.415,48.103,7396,0
2014-03-11,47.415,47.947,47.415,47.464,10835,0
2014-03-12,47.662,47.979,47.415,47.562,6239,0
2014-03-13,47.48,47.849,46.622,46.915,10285,0
2014-03-14,47.569,47.569,46.303,46.801,8113,0
2014-03-17,46.957,46.999,46.279,46.427,7228,0
2014-03-18,46.598,47.007,46.219,46.999,7760,0
2014-03-19,46.703,47.333,46.19,46.263,3654,0
2014-03-20,46.68,46.68,45.936,46.419,9815,0
2014-03-21,46.957,46.957,46.206,46.908,18376,0
2014-03-24,46.271,46.591,45.92,46.14,6741,0
2014-03-25,46.246,46.908,46.246,46.769,3952,0
2014-03-26,46.435,46.99,45.331,45.781,18471,0
2014-03-27,45.625,46.017,45.242,45.387,9724,0
2014-03-28,45.765,46.171,45.338,46.171,12511,0
2014-03-31,46.214,46.874,45.863,46.63,13794,0
2014-04-01,46.435,46.923,46.427,46.874,6084,0
2014-04-02,46.827,47.007,46.384,46.49,5579,0
2014-04-03,46.534,46.598,46.05,46.05,5297,0
2014-04-04,46.32,46.451,45.781,46.239,18053,0
2014-04-07,46.23,46.23,44.872,45.175,13557,0
2014-04-08,44.776,45.373,44.776,45.142,13345,0
2014-04-09,45.208,45.274,44.798,45.264,9403,0
2014-04-10,45.013,45.013,43.737,44.056,27715,0
2014-04-11,44.432,44.717,43.689,44.571,21582,0
2014-04-14,44.872,45.086,44.593,44.905,11859,0
2014-04-15,44.145,45.373,44.031,44.726,11549,0
2014-04-16,44.897,45.044,44.656,44.93,9729,0
2014-04-17,44.922,45.476,44.743,45.175,10183,0
2014-04-21,45.142,45.674,44.66,45.602,8721,0
2014-04-22,45.681,46.19,45.469,46.05,8758,0
2014-04-23,45.788,45.977,45.454,45.609,5834,0
2014-04-24,45.773,45.928,45.42,45.559,8019,0
2014-04-25,45.566,45.566,43.654,43.654,15572,0
2014-04-28,43.95,44.234,42.693,43.844,11770,0
2014-04-29,43.762,43.95,42.781,42.958,7292,0
2014-04-30,42.773,43.279,41.897,42.928,16285,0
2014-05-01,42.714,43.001,41.947,42.428,22793,0
2014-05-02,42.381,43.22,42.381,42.756,15598,0
2014-05-05,42.52,42.958,42.404,42.847,10111,0
2014-05-06,42.363,43.083,42.354,42.885,20648,0
2014-05-07,43.41,43.466,42.199,42.788,12444,0
2014-05-08,42.217,44.122,41.807,42.52,32007,0
2014-05-09,42.381,42.674,41.858,42.674,19844,0
2014-05-12,42.813,43.36,42.552,42.674,16732,0
2014-05-13,42.552,42.552,41.978,42.257,23859,0
2014-05-14,41.937,43.456,41.653,42.958,26844,0
2014-05-15,42.747,43.777,41.636,41.97,15037,0
2014-05-16,42.175,42.512,41.937,42.372,11739,0
2014-05-19,41.97,42.828,41.97,42.51,10188,0
2014-05-20,42.339,42.691,42.249,42.412,20330,0
2014-05-21,42.395,43.025,42.265,42.47,23107,0
2014-05-22,42.781,42.958,42.345,42.665,12093,0
2014-05-23,42.838,43.271,42.363,43.205,19565,0
2014-05-27,43.319,44.955,43.066,44.66,13876,0
2014-05-28,44.416,44.61,44.177,44.488,10463,0
2014-05-29,42.928,44.961,42.928,44.652,10296,0
2014-05-30,44.561,44.706,43.271,43.466,14694,0
2014-06-02,43.638,43.647,42.526,42.714,17350,0
2014-06-03,42.756,42.756,41.702,41.986,8784,0
2014-06-04,41.922,41.922,40.925,41.13,16863,0
2014-06-05,40.998,41.872,40.925,41.807,8844,0
2014-06-06,42.086,43.303,41.658,42.976,14653,0
2014-06-09,42.617,43.599,42.298,43.246,6881,0
2014-06-10,42.953,43.246,41.906,42.069,15169,0
2014-06-11,41.695,42.428,41.451,41.858,10723,0
2014-06-12,42.021,42.821,41.521,41.538,8689,0
2014-06-13,41.814,42.195,41.681,42.021,7016,0
2014-06-16,42.412,42.764,41.957,42.428,8204,0
2014-06-17,42.388,43.123,42.388,43.123,6811,0
2014-06-18,43.123,44.447,43.123,44.177,15094,0
2014-06-19,44.35,45.781,44.35,45.602,12122,0
2014-06-20,45.936,46.058,45.429,45.658,32179,0
2014-06-23,45.715,45.715,44.162,44.212,10782,0
2014-06-24,44.553,44.913,43.459,43.573,13091,0
2014-06-25,43.982,43.982,43.336,43.54,7336,0
2014-06-26,43.353,43.777,43.123,43.279,7617,0
2014-06-27,43.36,45.291,42.935,45.291,123921,0
2014-06-30,44.857,45.748,44.226,45.446,17180,0
2014-07-01,45.274,46.326,45.02,45.681,27118,0
2014-07-02,45.681,46.23,45.356,45.373,10398,0
2014-07-03,45.584,45.781,45.347,45.757,4715,0
2014-07-07,45.838,45.838,44.897,44.922,9581,0
2014-07-08,44.407,44.741,44.35,44.741,23128,0
2014-07-09,44.726,44.75,44.273,44.457,4170,0
2014-07-10,43.957,44.776,43.417,43.671,12837,0
2014-07-11,43.466,44.219,43.466,43.892,15983,0
2014-07-14,44.17,44.195,43.573,43.982,13500,0
2014-07-15,43.762,44.056,43.573,43.705,8306,0
2014-07-16,43.728,43.826,43.534,43.654,9438,0
2014-07-17,43.417,43.573,42.91,42.993,11628,0
2014-07-18,42.592,43.651,42.592,42.953,14326,0
2014-07-21,42.943,43.279,42.601,42.862,7357,0
2014-07-22,43.172,43.654,42.885,43.131,7516,0
2014-07-23,43.525,43.525,42.943,43.098,11095,0
2014-07-24,45.781,50.391,45.781,49.769,64300,0
2014-07-25,49.295,50.344,48.853,49.41,21333,0
2014-07-28,49.246,51.364,48.641,50.988,23707,0
2014-07-29,50.883,52.32,50.515,52.099,31269,0
2014-07-30,52.247,53.979,52.247,53.937,51483,0
2014-07-31,53.268,54.839,53.138,54.242,60979,0
2014-08-01,54.478,54.617,53.832,53.988,26032,0
2014-08-04,54.422,54.839,53.804,54.454,19720,0
2014-08-05,54.454,55.426,54.02,54.887,49727,0
2014-08-06,54.764,55.344,54.764,55.1,8683,0
2014-08-07,54.732,55.378,54.732,55.338,12640,0
2014-08-08,55.322,55.984,55.28,55.909,14780,0
2014-08-11,55.909,57.249,55.518,56.422,17126,0
2014-08-12,56.286,56.419,56.13,56.187,9390,0
2014-08-13,56.409,56.522,54.609,55.287,19682,0
2014-08-14,55.132,56.08,55.123,55.794,22419,0
2014-08-15,56.294,56.473,55.46,56.335,14742,0
2014-08-18,56.841,56.841,56.317,56.605,12202,0
2014-08-19,56.718,56.817,56.492,56.759,10077,0
2014-08-20,56.628,56.759,56.409,56.686,11364,0
2014-08-21,56.417,56.817,56.162,56.563,17899,0
2014-08-22,57.005,57.014,56.409,56.538,15889,0
2014-08-25,56.726,56.899,55.851,56.22,10593,0
2014-08-26,56.286,56.774,56.204,56.409,20271,0
2014-08-27,56.032,56.98,56.023,56.678,30275,0
2014-08-28,56.178,56.702,56.023,56.073,12773,0
2014-08-29,56.268,56.726,56.032,56.409,16409,0
2014-09-02,56.383,57.15,56.222,56.817,22157,0
2014-09-03,57.063,57.127,56.359,56.4,14651,0
2014-09-04,56.809,57.183,56.368,56.833,19970,0
2014-09-05,56.908,57.227,56.766,56.889,6936,0
2014-09-08,56.342,57.2,56.342,56.368,9845,0
2014-09-09,56.638,57.227,56.089,56.505,17515,0
2014-09-10,56.669,57.095,56.048,56.441,12956,0
2014-09-11,56.204,57.095,56.098,57.037,20391,0
2014-09-12,56.774,56.774,56.13,56.22,10367,0
2014-09-15,55.696,56.236,55.656,55.755,18457,0
2014-09-16,56.155,56.155,55.426,55.598,6361,0
2014-09-17,55.084,56.121,55.084,55.828,18259,0
2014-09-18,55.828,55.828,55.583,55.583,5973,0
2014-09-19,55.647,55.948,55.019,55.026,17927,0
2014-09-22,54.871,55.003,53.669,53.736,10585,0
2014-09-23,53.841,54.159,53.392,53.392,10781,0
2014-09-24,53.147,53.629,53.138,53.571,12691,0
2014-09-25,53.138,53.571,52.94,52.94,15987,0
2014-09-26,53.129,53.596,53.086,53.474,14925,0
2014-09-29,53.066,53.801,52.337,53.581,9584,0
2014-09-30,53.31,53.612,52.656,52.763,26099,0
2014-10-01,52.672,53.263,52.343,52.352,12597,0
2014-10-02,52.599,53.315,52.084,53.066,13920,0
2014-10-03,52.386,53.334,52.212,52.212,11035,0
2014-10-06,52.564,52.564,51.267,51.454,7082,0
2014-10-07,51.224,51.699,50.072,50.325,13603,0
2014-10-08,50.276,51.11,49.636,50.701,12337,0
2014-10-09,49.675,51.406,49.106,49.264,8763,0
2014-10-10,48.853,50.055,48.429,49.082,12656,0
2014-10-13,49.272,51.216,48.685,49.811,15365,0
2014-10-14,49.272,52.32,49.272,52.295,14086,0
2014-10-15,51.323,53.644,51.323,53.228,14823,0
2014-10-16,52.934,54.504,52.622,53.596,15244,0
2014-10-17,54.446,55.174,53.21,53.464,31055,0
2014-10-20,53.581,54.559,53.474,54.07,14822,0
2014-10-21,53.571,54.242,53.464,54.184,9986,0
2014-10-22,53.448,54.029,52.934,53.358,18577,0
2014-10-23,54.364,56.4,54.168,56.4,28536,0
2014-10-24,56.268,56.809,55.675,56.195,23619,0
2014-10-27,55.647,57.095,55.647,56.662,5454,0
2014-10-28,57.144,60.078,56.523,60.078,25094,0
2014-10-29,60.454,60.487,59.067,59.195,23385,0
2014-10-30,59.34,59.34,57.397,58.706,23128,0
2014-10-31,59.54,60.544,58.345,58.599,30984,0
2014-11-03,58.599,60.699,58.517,60.005,10598,0
2014-11-04,59.996,61.314,59.589,60.839,14617,0
2014-11-05,60.642,61.975,60.642,61.492,14242,0
2014-11-06,61.967,61.967,61.287,61.672,10095,0
2014-11-07,62.081,62.081,59.71,60.431,13605,0
2014-11-10,59.703,61.379,59.703,61.265,18081,0
2014-11-11,61.256,61.639,59.737,61.027,16132,0
2014-11-12,60.323,61.753,60.323,61.753,5702,0
2014-11-13,59.767,61.465,59.767,60.791,4270,0
2014-11-14,59.85,60.578,59.497,60.159,14763,0
2014-11-17,59.8,59.8,58.638,59.186,9084,0
2014-11-18,58.395,59.039,57.438,59.039,8654,0
2014-11-19,57.519,58.492,57.241,57.593,7895,0
2014-11-20,56.996,57.227,56.882,57.218,7996,0
2014-11-21,57.936,57.936,56.628,57.045,6711,0
2014-11-24,57.227,57.748,56.653,57.666,49512,0
2014-11-25,57.071,58.391,57.071,57.864,14296,0
2014-11-26,57.673,58.194,57.037,57.666,4668,0
2014-11-28,57.79,58.435,57.372,57.7,10280,0
2014-12-01,57.29,57.904,57.227,57.324,23031,0
2014-12-02,57.978,59.131,57.553,58.796,8535,0
2014-12-03,58.983,60.088,58.784,59.654,54468,0
2014-12-04,59.195,59.27,58.051,58.175,10058,0
2014-12-05,57.945,58.435,57.471,57.765,11580,0
2014-12-08,57.397,57.824,55.68,56.13,13456,0
2014-12-09,56.17,57.642,55.672,57.601,12642,0
2014-12-10,57.29,57.48,56.409,56.817,13999,0
2014-12-11,56.817,57.144,56.669,56.702,11092,0
2014-12-12,56.383,56.752,56.253,56.253,14562,0
2014-12-15,57.083,57.083,55.507,55.598,17556,0
2014-12-16,55.403,56.432,55.344,55.434,12056,0
2014-12-17,55.9,57.183,55.771,56.766,16361,0
2014-12-18,56.204,56.546,56.073,56.342,10773,0
2014-12-19,56.211,56.392,55.451,56.048,27147,0
2014-12-22,55.626,56.831,55.598,56.244,10824,0
2014-12-23,56.286,56.8,55.589,56.359,16432,0
2014-12-24,56.303,57.227,56.303,57.191,2497,0
2014-12-26,57.227,57.635,57.063,57.544,4300,0
2014-12-29,56.689,57.978,56.689,57.96,10384,0
2014-12-30,57.78,58.288,57.579,58.271,49331,0
2014-12-31,58.451,58.82,57.837,57.872,9073,0
2015-01-02,57.51,57.51,56.498,56.98,6429,0
2015-01-05,57.191,57.227,56.089,56.921,19038,0
2015-01-06,57.227,57.227,55.837,55.851,10638,0
2015-01-07,55.589,56.244,54.993,55.451,6327,0
2015-01-08,55.819,55.819,54.504,54.905,9182,0
2015-01-09,54.854,55.387,54.854,55.329,2978,0
2015-01-12,55.557,55.557,55.15,55.15,10159,0
2015-01-13,54.944,56.563,54.944,55.507,10364,0
2015-01-14,55.329,56.71,55.329,56.71,4890,0
2015-01-15,56.335,57.227,56.335,56.752,20902,0
2015-01-16,56.523,57.234,56.523,57.2,9703,0
2015-01-20,55.664,57.83,55.664,56.49,14995,0
2015-01-21,57.111,57.208,55.893,55.893,14374,0
2015-01-22,56.339,57.79,55.589,56.817,27405,0
2015-01-23,56.572,56.581,56,56.204,17128,0
2015-01-26,56.335,57.227,55.948,56.286,20634,0
2015-01-27,56,56.342,55.631,55.941,18846,0
2015-01-28,56.607,56.607,55.589,55.598,22754,0
2015-01-29,56.112,56.409,55.666,56.391,7678,0
2015-01-30,55.759,56.652,55.64,55.733,15225,0
2015-02-02,55.885,56.493,53.416,56.475,32776,0
2015-02-03,55.397,55.978,53.365,54.721,26441,0
2015-02-04,54.174,55.22,54.174,54.435,13411,0
2015-02-05,54.959,56.325,54.917,55.775,7744,0
2015-02-06,56.062,56.484,55.818,56.314,7560,0
2015-02-09,56.509,56.686,56.071,56.105,9189,0
2015-02-10,55.425,56.432,55.425,55.767,3428,0
2015-02-11,56.08,56.416,54.806,54.925,7601,0
2015-02-12,55.64,56.12,54.806,55.514,31464,0
2015-02-13,54.925,56.12,54.402,55.438,4435,0
2015-02-17,54.579,56.046,54.487,54.821,6033,0
2015-02-18,54.509,54.553,54.082,54.09,6196,0
2015-02-19,54.528,54.579,53.827,54.065,4230,0
2015-02-20,54.291,54.291,53.432,53.432,10052,0
2015-02-23,53.406,53.406,52.606,52.774,25549,0
2015-02-24,52.774,52.817,52.648,52.791,28578,0
2015-02-25,52.791,53.052,52.759,52.808,3033,0
2015-02-26,52.901,53.736,52.715,53.238,36405,0
2015-02-27,52.791,53.744,52.791,53.719,11212,0
2015-03-02,53.744,54.587,53.676,54.579,9845,0
2015-03-03,54.427,54.427,53.719,54.123,5456,0
2015-03-04,54.537,54.537,53.945,53.945,2373,0
2015-03-05,53.979,54.528,53.12,53.281,3915,0
2015-03-06,53.111,54.157,53.111,53.187,9133,0
2015-03-09,53.197,54.435,53.197,53.827,5101,0
2015-03-10,54.249,54.528,53.584,53.6,7947,0
2015-03-11,54.199,54.528,53.702,53.786,11031,0
2015-03-12,53.955,54.587,53.179,54.518,22537,0
2015-03-13,54.571,55.632,54.242,55.177,6049,0
2015-03-16,55.725,56.028,54.141,55.978,5813,0
2015-03-17,55.237,56.037,55.237,56.037,6049,0
2015-03-18,56.484,56.569,55.894,56.569,4745,0
2015-03-19,56.906,57.328,55.978,57.183,10203,0
2015-03-20,57.707,57.958,57.167,57.95,15894,0
2015-03-23,57.664,58.906,57.664,57.799,15183,0
2015-03-24,58.38,58.448,57.621,58.01,5575,0
2015-03-25,58.211,58.211,56.314,56.367,11624,0
2015-03-26,56.939,57.958,56.711,56.737,6049,0
2015-03-27,56.998,57.445,56.18,57.278,7000,0
2015-03-30,55.869,58.086,55.869,57.867,7475,0
2015-03-31,58.145,58.211,56.956,58.102,7485,0
2015-04-01,57.368,58.145,56.981,58.06,10792,0
2015-04-02,57.657,58.506,57.613,58.356,9729,0
2015-04-06,58.541,59.006,57.934,58.296,5575,0
2015-04-07,58.752,58.752,57.546,57.546,5138,0
2015-04-08,58.17,58.337,57.328,58.044,8421,0
2015-04-09,58.574,58.936,57.546,57.992,8129,0
2015-04-10,58.086,58.541,57.799,58.137,6406,0
2015-04-13,58.371,58.371,56.728,57.968,7000,0
2015-04-14,57.48,57.48,56.686,56.797,9253,0
2015-04-15,56.998,57.319,56.618,56.939,6021,0
2015-04-16,56.888,57.452,56.888,56.906,14638,0
2015-04-17,56.863,57.46,56.484,56.534,6880,0
2015-04-20,56.906,57.122,56.569,57.058,11849,0
2015-04-21,56.845,57.883,56.627,56.956,31009,0
2015-04-22,57.309,57.716,56.551,57.177,11171,0
2015-04-23,56.906,58.17,56.694,58.109,9965,0
2015-04-24,57.84,58.675,56.965,57.496,16787,0
2015-04-27,57.826,58.448,56.787,58.119,18387,0
2015-04-28,58.869,59.754,57.816,58.845,31647,0
2015-04-29,58.928,59.754,58.475,58.66,24315,0
2015-04-30,58.01,59.855,57.208,57.208,14470,0
2015-05-01,56.915,58.06,56.813,56.863,9729,0
2015-05-04,56.88,58.128,55.389,55.885,13641,0
2015-05-05,56.518,57.319,55.775,56.577,15776,0
2015-05-06,57.748,57.748,56.307,56.307,5410,0
2015-05-07,58.254,61.12,58.254,60.294,31873,0
2015-05-08,60.581,60.784,58.609,59.349,12097,0
2015-05-11,59.518,59.89,59.028,59.266,8304,0
2015-05-12,58.617,58.963,57.891,58.33,29640,0
2015-05-13,58.22,59.518,58.187,59.349,13168,0
2015-05-14,59.821,61.137,59.531,60.941,12862,0
2015-05-15,60.992,61.104,59.504,60.873,6964,0
2015-05-18,60.521,61.085,60.521,61.085,8711,0
2015-05-19,61.188,61.188,60.538,60.566,7548,0
2015-05-20,60.597,60.597,59.983,60.086,5847,0
2015-05-21,61.113,61.113,60.376,60.709,51917,0
2015-05-22,61.002,61.146,60.479,60.684,11342,0
2015-05-26,61.002,61.146,60.102,60.265,13498,0
2015-05-27,60.701,61.658,60.701,61.488,17423,0
2015-05-28,61.574,61.574,61.232,61.232,7014,0
2015-05-29,61.359,61.445,60.129,61.429,18475,0
2015-06-01,61.856,61.856,60.924,61.377,10817,0
2015-06-02,61.026,61.273,60.783,61.273,12459,0
2015-06-03,62.215,62.215,60.086,61.565,27596,0
2015-06-04,61.523,61.574,60.495,61.146,14502,0
2015-06-05,60.076,61.565,60.076,61.481,12747,0
2015-06-08,60.693,61.359,60.693,61.069,6315,0
2015-06-09,61.146,61.146,60.666,60.855,11294,0
2015-06-10,61.077,61.401,61.077,61.341,14473,0
2015-06-11,61.856,61.924,61.171,61.318,34172,0
2015-06-12,61.258,61.429,61.163,61.359,9239,0
2015-06-15,61.18,61.488,61.077,61.238,19527,0
2015-06-16,61.401,61.401,60.941,61.325,12161,0
2015-06-17,60.924,62.207,60.924,61.394,9703,0
2015-06-18,61.453,63.285,60.239,63.285,48879,0
2015-06-19,63.285,64.147,63.173,64.139,27130,0
2015-06-22,64.139,64.567,63.899,64.558,20345,0
2015-06-23,64.139,64.643,63.954,64.294,43215,0
2015-06-24,63.79,64.652,63.79,64.421,50866,0
2015-06-25,64.636,66.269,64.481,65.859,37885,0
2015-06-26,66.166,66.91,66.166,66.91,41161,0
2015-06-29,66.91,67.44,64.567,66.063,24321,0
2015-06-30,66.55,67.457,66.286,67.047,30442,0
2015-07-01,67.125,68.253,66.713,66.731,16957,0
2015-07-02,66.927,68.013,66.517,67.03,9823,0
2015-07-06,67.56,69.28,66.696,68.04,31807,0
2015-07-07,68.432,68.432,66.799,67.646,45839,0
2015-07-08,67.654,69.74,66.927,67.45,37535,0
2015-07-09,67.149,68.023,66.628,67.339,9823,0
2015-07-10,67.715,68.74,67.176,68.245,10874,0
2015-07-13,68.245,68.886,67.775,68.834,24676,0
2015-07-14,69.185,69.185,67.988,68.235,20847,0
2015-07-15,69.014,69.014,67.348,67.79,28131,0
2015-07-16,67.775,68.767,67.348,68.245,34496,0
2015-07-17,68.406,68.509,67.576,68.245,23972,0
2015-07-20,68.509,68.509,67.243,67.252,16371,0
2015-07-21,67.116,68.406,66.841,67.492,14265,0
2015-07-22,67.56,67.56,66.704,67.089,9939,0
2015-07-23,64.139,64.139,50.885,50.893,268480,0
2015-07-24,50.396,52.141,46.796,51.738,184872,0
2015-07-27,51.303,52.758,50.96,51.705,35199,0
2015-07-28,51.491,52.902,48.592,52.645,77527,0
2015-07-29,52.594,52.928,50.806,52.167,63612,0
2015-07-30,51.73,52.506,50.453,50.549,43820,0
2015-07-31,50.975,52.792,50.653,51.905,25073,0
2015-08-03,51.73,51.73,48.733,49.489,86950,0
2015-08-04,49.315,50.558,49.315,49.47,28295,0
2015-08-05,49.645,50.209,49.359,49.828,14607,0
2015-08-06,50.071,50.986,48.994,49.35,28991,0
2015-08-07,48.975,49.576,48.69,49.264,27603,0
2015-08-10,49.524,49.524,48.733,49.227,27144,0
2015-08-11,49.384,49.532,48.81,49.479,26827,0
2015-08-12,48.966,49.557,47.836,49.121,36920,0
2015-08-13,49.306,49.42,48.209,48.297,13917,0
2015-08-14,48.479,49.211,48.255,48.898,8396,0
2015-08-17,48.949,49.479,48.288,48.898,11615,0
2015-08-18,48.733,48.898,47.985,48.08,18517,0
2015-08-19,48.02,48.54,47.002,47.282,31399,0
2015-08-20,47.21,47.296,45.958,45.958,25073,0
2015-08-21,45.21,46.002,45.21,45.48,23578,0
2015-08-24,44.341,45.368,43.392,44.402,19026,0
2015-08-25,44.333,46.045,43.073,43.378,46005,0
2015-08-26,44.072,44.838,43.307,44.125,42785,0
2015-08-27,44.646,44.819,43.908,44.36,30823,0
2015-08-28,44.333,45.907,44.028,44.341,22656,0
2015-08-31,44.246,45.837,44.125,45.663,21395,0
2015-09-01,45.132,45.958,43.915,44.089,23004,0
2015-09-02,44.714,45.915,43.923,44.75,17597,0
2015-09-03,44.966,44.994,43.976,44.246,13343,0
2015-09-04,43.908,44.255,43.429,44.132,24039,0
2015-09-08,44.61,45.262,44.246,45.124,11271,0
2015-09-09,45.446,45.644,44.125,44.273,8971,0
2015-09-10,44.525,44.525,43.472,44.246,6368,0
2015-09-11,44.021,44.341,43.472,43.507,30823,0
2015-09-14,43.889,44.002,43.255,43.576,24152,0
2015-09-15,43.576,44.43,43.255,43.55,27834,0
2015-09-16,43.682,43.811,41.857,41.975,50148,0
2015-09-17,41.889,43.723,41.889,43.534,27453,0
2015-09-18,42.802,43.386,41.889,41.924,48651,0
2015-09-21,42.012,42.419,41.741,41.81,26454,0
2015-09-22,41.604,43.3,40.985,42.525,31399,0
2015-09-23,42.489,42.708,41.751,41.795,25536,0
2015-09-24,41.751,42.471,41.324,41.505,21641,0
2015-09-25,41.741,42.256,40.429,40.934,23693,0
2015-09-28,40.708,41.499,40.429,40.906,20119,0
2015-09-29,41.03,41.334,40.864,41.16,12304,0
2015-09-30,41.446,42.377,41.055,42.202,21507,0
2015-10-01,42.342,42.368,41.732,41.759,12304,0
2015-10-02,41.481,42.15,41.186,41.751,17252,0
2015-10-05,42.387,42.828,42.125,42.802,20870,0
2015-10-06,43.472,43.472,42.237,43.029,15528,0
2015-10-07,43.255,43.255,42.612,43.236,14607,0
2015-10-08,43.246,43.959,43.038,43.368,27951,0
2015-10-09,43.368,43.472,43.107,43.212,14951,0
2015-10-12,43.419,43.61,43.22,43.411,7187,0
2015-10-13,44.046,44.273,43.158,43.386,16103,0
2015-10-14,43.368,44.741,43.334,44.724,36460,0
2015-10-15,44.603,45.002,44.159,44.864,23004,0
2015-10-16,44.933,47.314,44.734,47.132,37840,0
2015-10-19,46.951,47.802,45.949,46.089,12955,0
2015-10-20,45.769,46.815,45.769,46.586,16491,0
2015-10-21,46.861,46.951,44.786,44.802,17829,0
2015-10-22,47.47,52.167,47.47,51.21,77981,0
2015-10-23,51.419,51.835,50.941,51.619,33124,0
2015-10-26,51.679,54.714,50.861,53.07,54631,0
2015-10-27,53.193,54.661,52.123,52.593,64868,0
2015-10-28,52.749,53.715,51.522,52.436,38415,0
2015-10-29,52.755,52.755,51.72,51.993,28957,0
2015-10-30,51.924,52.896,51.578,52.418,23187,0
2015-11-02,52.683,52.683,51.348,52.117,14135,0
2015-11-03,51.765,52.373,51.277,51.348,23754,0
2015-11-04,51.374,52.44,50.968,51.667,33255,0
2015-11-05,51.402,52.524,50.845,51.332,15496,0
2015-11-06,50.809,51.613,50.678,51.42,11989,0
2015-11-09,50.995,51.799,50.861,51.412,13859,0
2015-11-10,51.126,51.499,50.89,51.473,5769,0
2015-11-11,51.286,51.491,50.845,51.126,6900,0
2015-11-12,50.747,51.057,50.463,50.897,16174,0
2015-11-13,50.544,50.924,50.342,50.463,10632,0
2015-11-16,50.192,51.262,50.192,51.163,27260,0
2015-11-17,51.374,51.374,49.068,49.422,19569,0
2015-11-18,49.422,50.871,49.422,50.183,11536,0
2015-11-19,50.119,50.119,49.218,49.422,10292,0
2015-11-20,49.694,50.403,49.652,49.872,12781,0
2015-11-23,49.456,50.871,49.456,50.342,17193,0
2015-11-24,49.908,51.844,49.722,51.712,7126,0
2015-11-25,51.393,52.868,50.384,52.578,28391,0
2015-11-27,52.834,53.046,52.675,52.675,2035,0
2015-11-30,52.755,53.117,52.657,52.657,13347,0
2015-12-01,52.808,53.05,51.728,52.772,14468,0
2015-12-02,52.613,53.046,52.595,52.932,24574,0
2015-12-03,53.027,53.134,52.667,53.002,21414,0
2015-12-04,52.727,53.091,51.772,52.948,30200,0
2015-12-07,52.568,52.755,51.737,51.737,18325,0
2015-12-08,51.844,51.862,49.961,50.048,6875,0
2015-12-09,49.951,50.403,48.741,49.334,26128,0
2015-12-10,49.2,49.456,48.68,48.704,16174,0
2015-12-11,48.616,48.696,47.741,47.875,16515,0
2015-12-14,47.669,49.933,47.004,49.403,36811,0
2015-12-15,49.828,51.126,48.502,50.304,16400,0
2015-12-16,50.024,50.659,49.173,49.942,20812,0
2015-12-17,49.66,49.908,48.696,48.704,9729,0
2015-12-18,48.848,49.599,47.609,48.52,34611,0
2015-12-21,48.969,49.306,48.361,49.297,11652,0
2015-12-22,49.272,50.313,48.953,50.296,8783,0
2015-12-23,50.659,51.073,50.217,51.065,15723,0
2015-12-24,52.074,52.851,49.899,51.693,10265,0
2015-12-28,51.737,51.737,50.225,50.333,10983,0
2015-12-29,50.693,51.402,49.599,51.402,15950,0
2015-12-30,51.393,51.826,50.818,51.039,2716,0
2015-12-31,51.323,51.72,49.669,49.669,9778,0
2016-01-04,49.59,49.724,47.972,48.272,9026,0
2016-01-05,48.006,48.573,47.016,47.122,3719,0
2016-01-06,46.857,48.484,46.857,48.352,8295,0
2016-01-07,47.573,47.732,45.795,45.938,18744,0
2016-01-08,46.555,46.849,45.373,45.69,18148,0
2016-01-11,45.77,45.77,44.206,44.664,10970,0
2016-01-12,44.78,45.871,42.357,42.933,29364,0
2016-01-13,42.879,45.08,42.633,43.33,27232,0
2016-01-14,43.675,44.735,43.489,44.664,38334,0
2016-01-15,43.606,44.912,43.606,44.7,16266,0
2016-01-19,44.983,45.089,43.79,44.23,17079,0
2016-01-20,44.178,45.974,43.975,45.673,20217,0
2016-01-21,44.374,46.831,43.551,45.55,30689,0
2016-01-22,45.725,45.823,44.629,45.62,7783,0
2016-01-25,45.028,47.219,43.586,43.764,12427,0
2016-01-26,44.418,45.036,43.542,44.277,9715,0
2016-01-27,44.302,44.479,43.32,43.409,5580,0
2016-01-28,44.195,44.673,42.587,42.587,19229,0
2016-01-29,43.681,45.115,42.417,44.763,10471,0
2016-02-01,44.601,44.601,43.518,43.518,13108,0
2016-02-02,43.264,43.264,42.516,42.679,9819,0
2016-02-03,42.932,43.12,42.037,42.417,21517,0
2016-02-04,42.326,43.743,41.739,42.625,44066,0
2016-02-05,42.506,42.965,41.513,41.523,26684,0
2016-02-08,41.513,42.155,41.037,41.613,14856,0
2016-02-09,41.613,43.174,41.355,42.723,2823,0
2016-02-10,42.597,43.318,41.478,41.957,10169,0
2016-02-11,41.47,42.688,41.288,42.597,9401,0
2016-02-12,43.021,43.536,42.56,43.04,13222,0
2016-02-16,43.409,44.267,43.004,44.114,7803,0
2016-02-17,44.321,45.629,44.321,45.268,9491,0
2016-02-18,45.268,46.84,45.268,45.604,9792,0
2016-02-19,45.549,47.776,45.386,45.973,19642,0
2016-02-22,46.451,47.221,46.026,46.026,11614,0
2016-02-23,45.837,45.873,44.267,44.277,21788,0
2016-02-24,44.222,45.441,44.222,45.441,18367,0
2016-02-25,45.304,45.99,44.944,45.629,6352,0
2016-02-26,45.503,45.91,44.944,45.386,7825,0
2016-02-29,45.268,46.297,45.268,45.91,8718,0
2016-03-01,46.117,46.711,45.914,46.433,11893,0
2016-03-02,46.477,47.785,46.477,47.416,14379,0
2016-03-03,47.38,48.735,47.38,48.291,13011,0
2016-03-04,48.209,49.451,48.056,48.229,15325,0
2016-03-07,48.509,48.509,47.39,47.652,5022,0
2016-03-08,48.897,48.984,48.01,48.598,9578,0
2016-03-09,48.735,49.602,48.697,49.582,7445,0
2016-03-10,49.636,49.835,48.735,48.789,10248,0
2016-03-11,49.258,49.908,48.652,49.13,4879,0
2016-03-14,48.735,49.862,48.382,48.888,11284,0
2016-03-15,48.743,49.789,48.138,48.582,5076,0
2016-03-16,48.582,49.618,48.4,49.095,9624,0
2016-03-17,49.05,49.779,48.824,49.582,13169,0
2016-03-18,49.862,50.069,49.443,50.061,22990,0
2016-03-21,49.961,50.594,49.875,50.051,12901,0
2016-03-22,49.735,50.538,49.735,50.35,9308,0
2016-03-23,50.222,50.675,50.106,50.142,11866,0
2016-03-24,50.096,51.306,49.176,49.528,8072,0
2016-03-28,49.682,50.746,49.546,49.709,11027,0
2016-03-29,49.656,51.441,49.564,51.432,20390,0
2016-03-30,51.441,52.018,50.268,51.271,9419,0
2016-03-31,51.296,52.229,50.746,51.017,10367,0
2016-04-01,50.548,51.319,50.538,51.026,5171,0
2016-04-04,50.937,51.658,50.575,50.575,7380,0
2016-04-05,50.594,51.586,50.367,50.656,9328,0
2016-04-06,50.801,50.99,49.14,50.955,14127,0
2016-04-07,50.602,50.783,50.602,50.72,1525,0
2016-04-08,50.809,52.516,50.809,50.917,5329,0
2016-04-11,51.1,52.108,50.594,50.9,2923,0
2016-04-12,51.262,52.037,50.72,50.962,4018,0
2016-04-13,51.36,53.013,50.594,52.326,11597,0
2016-04-14,52.173,52.345,51.892,52.317,3028,0
2016-04-15,52.02,52.317,51.73,52.1,5159,0
2016-04-18,52.182,52.641,52.108,52.471,4268,0
2016-04-19,52.768,53.582,51.92,52.831,7921,0
2016-04-20,52.885,53.048,52.298,53.029,9681,0
2016-04-21,52.939,53.138,52.128,52.768,9242,0
2016-04-22,52.958,53.138,52.352,52.759,2482,0
2016-04-25,52.876,52.975,52.345,52.352,3264,0
2016-04-26,52.605,53.138,52.605,53.128,4746,0
2016-04-27,53.247,53.247,52.345,52.975,3848,0
2016-04-28,53.019,53.019,52.217,52.452,23165,0
2016-04-29,52.524,52.524,50.375,51.784,10776,0
2016-05-02,50.939,51.478,50.683,51.253,4426,0
2016-05-03,50.946,51.334,50.855,50.917,2544,0
2016-05-04,50.62,51.478,50.62,50.792,3890,0
2016-05-05,50.764,52.569,50.557,51.857,5954,0
2016-05-06,51.848,52.696,51.415,52.488,8945,0
2016-05-09,52.208,52.687,51.811,51.811,7141,0
2016-05-10,52.045,52.199,51.402,51.974,7908,0
2016-05-11,51.883,51.902,51.188,51.396,9653,0
2016-05-12,51.562,52.296,51.516,51.837,5339,0
2016-05-13,52.039,52.361,51.524,51.873,5317,0
2016-05-16,51.809,52.242,51.58,51.892,4474,0
2016-05-17,51.736,51.736,49.606,49.622,7222,0
2016-05-18,49.669,49.688,47.915,49.192,11783,0
2016-05-19,48.796,48.953,47.951,48.09,5571,0
2016-05-20,48.383,51.663,48.383,51.186,9486,0
2016-05-23,51.442,51.626,50.524,51.26,14589,0
2016-05-24,51.709,52.581,51.599,52.259,9775,0
2016-05-25,52.296,53.51,52.296,53.104,15788,0
2016-05-26,53.041,53.041,51.672,51.856,3670,0
2016-05-27,50.948,52.223,50.948,52.096,3946,0
2016-05-31,52.112,52.296,51.24,52.223,2858,0
2016-06-01,51.497,52.086,51.269,52.077,2547,0
2016-06-02,51.69,52.268,51.69,51.93,2342,0
2016-06-03,51.865,52.077,51.371,51.809,3816,0
2016-06-06,51.847,52.821,50.983,52.637,5662,0
2016-06-07,52.545,53.05,51.828,52.003,3407,0
2016-06-08,51.865,52.83,51.856,52.443,13945,0
2016-06-09,52.792,53.069,50.983,51.754,12020,0
2016-06-10,51.58,52.15,50.707,51.433,22347,0
2016-06-13,50.845,51.333,50.551,50.772,3389,0
2016-06-14,50.735,50.799,48.879,50.065,3510,0
2016-06-15,50.321,53.28,50.321,52.343,34622,0
2016-06-16,52.169,52.646,51.084,52.195,3447,0
2016-06-17,52.369,53.059,50.799,52.582,15146,0
2016-06-20,53.501,53.501,52.306,53.298,4261,0
2016-06-21,53.104,53.371,52.931,53.17,3986,0
2016-06-22,53.445,53.797,53.298,53.399,4086,0
2016-06-23,53.702,53.803,53.386,53.629,7993,0
2016-06-24,51.819,53.501,50.139,53.481,12456,0
2016-06-27,52.783,53.712,51.484,53.261,19679,0
2016-06-28,54.033,54.033,51.993,51.993,5381,0
2016-06-29,52.7,53.74,52.7,53.665,9634,0
2016-06-30,54.013,54.013,53.74,53.877,8808,0
2016-07-01,54.089,54.089,52.724,53.969,2398,0
2016-07-05,53.757,54.199,53.647,53.757,15011,0
2016-07-06,53.451,54.171,52.434,53.637,4831,0
2016-07-07,53.665,54.179,52.673,52.673,10058,0
2016-07-08,53.142,53.4,52.645,52.939,19142,0
2016-07-11,53.087,53.087,51.947,52.948,10636,0
2016-07-12,53.073,54.089,52.526,54.069,7934,0
2016-07-13,54.152,54.152,53.14,53.996,5439,0
2016-07-14,54.199,54.658,53.74,53.996,12934,0
2016-07-15,54.189,54.223,52.691,53.362,11172,0
2016-07-18,53.059,54.269,51.065,51.35,19932,0
2016-07-19,51.314,51.652,48.227,49.173,22723,0
2016-07-20,49.311,51.377,49.311,50.275,37634,0
2016-07-21,50.973,54.952,50.973,52.912,62427,0
2016-07-22,52.894,53.574,52.195,53.261,4014,0
2016-07-25,52.948,53.969,52.39,53.087,17562,0
2016-07-26,53.541,54.013,53.104,53.94,14692,0
2016-07-27,54.189,54.4,53.895,54.069,58113,0
2016-07-28,54.069,54.069,53.303,53.631,12559,0
2016-07-29,53.565,53.593,52.613,53.303,11940,0
2016-08-01,53.275,53.659,52.673,53.649,10780,0
2016-08-02,53.631,55.06,53.032,53.714,18230,0
2016-08-03,53.555,53.995,53.555,53.995,2862,0
2016-08-04,54.144,54.2,53.606,53.695,3250,0
2016-08-05,53.836,54.667,53.576,54.2,13720,0
2016-08-08,54.275,54.667,53.826,54.64,11118,0
2016-08-09,53.173,54.658,53.173,54.602,4352,0
2016-08-10,54.117,54.35,54.013,54.013,2553,0
2016-08-11,53.91,54.686,53.841,54.527,7207,0
2016-08-12,53.65,54.442,53.65,54.396,3465,0
2016-08-15,54.209,54.209,52.873,53.153,13616,0
2016-08-16,52.752,53.536,52.696,52.752,2292,0
2016-08-17,53.022,53.631,52.665,53.265,3131,0
2016-08-18,53.584,54.005,53.452,54.005,2451,0
2016-08-19,54.06,54.882,53.677,54.462,11751,0
2016-08-22,54.527,54.583,53.593,54.416,11328,0
2016-08-23,54.416,54.416,53.629,54.341,3536,0
2016-08-24,54.352,54.452,54.03,54.442,7505,0
2016-08-25,53.995,54.2,53.808,53.808,4534,0
2016-08-26,54.06,54.2,53.593,54.005,9892,0
2016-08-29,54.228,54.228,53.878,54.089,14546,0
2016-08-30,54.173,54.298,54.042,54.173,8952,0
2016-08-31,54.247,54.547,53.751,54.247,18392,0
2016-09-01,54.233,54.845,54.025,54.442,12491,0
2016-09-02,54.667,55.882,54.658,55.788,17206,0
2016-09-06,55.929,56.518,55.181,55.948,10738,0
2016-09-07,56.087,56.087,54.545,55.714,5146,0
2016-09-08,55.349,55.508,54.874,55.256,2797,0
2016-09-09,55.602,55.758,54.742,55.154,11275,0
2016-09-12,55.238,55.238,54.705,55.097,6540,0
2016-09-13,54.667,55.238,54.579,54.737,3467,0
2016-09-14,53.434,55.032,53.434,54.527,8353,0
2016-09-15,54.611,54.901,54.362,54.77,5235,0
2016-09-16,54.911,55.368,54.911,55.368,16171,0
2016-09-19,55.313,55.602,55.125,55.294,5527,0
2016-09-20,55.135,55.368,54.962,54.966,26425,0
2016-09-21,55.265,55.265,54.433,54.5,4542,0
2016-09-22,54.891,55.388,54.266,55.265,4630,0
2016-09-23,55.125,55.125,53.855,54.705,4245,0
2016-09-26,54.705,54.938,53.523,53.611,6178,0
2016-09-27,53.78,54.658,53.639,54.658,2406,0
2016-09-28,54.508,54.645,54.051,54.481,3613,0
2016-09-29,54.882,55.125,54.726,54.817,2955,0
2016-09-30,54.891,55.154,54.659,55.08,10543,0
2016-10-03,54.836,55.069,54.2,54.966,11194,0
2016-10-04,54.882,55.052,54.247,54.452,3792,0
2016-10-05,55.173,55.173,54.667,54.789,4410,0
2016-10-06,54.885,55.023,54.869,54.901,3499,0
2016-10-07,54.928,55.032,54.416,54.789,7249,0
2016-10-10,54.856,55.088,54.849,54.911,5738,0
2016-10-11,54.77,54.901,54.388,54.5,3896,0
2016-10-12,54.64,54.882,54.396,54.611,2470,0
2016-10-13,54.209,54.481,53.817,53.826,4494,0
2016-10-14,54.069,54.266,52.753,52.762,8083,0
2016-10-17,52.798,52.798,51.499,51.78,6086,0
2016-10-18,52.07,52.686,51.995,52.229,4218,0
2016-10-19,52.415,53.734,52.415,53.359,3396,0
2016-10-20,54.807,55.294,52.621,52.798,12742,0
2016-10-21,52.612,53.49,52.612,52.938,7462,0
2016-10-24,53.181,53.631,53.181,53.416,8940,0
2016-10-25,53.714,53.863,53.089,53.51,42939,0
2016-10-26,53.565,54.107,53.313,53.77,7409,0
2016-10-27,53.913,54.484,53.59,53.599,9425,0
2016-10-28,53.827,54.179,53.419,53.789,10790,0
2016-10-31,53.704,53.999,53.276,53.513,9634,0
2016-11-01,53.875,53.875,52.306,52.506,6519,0
2016-11-02,52.448,54.369,52.448,54.037,11516,0
2016-11-03,53.989,54.541,53.989,54.455,10598,0
2016-11-04,54.617,54.95,53.751,54.74,13654,0
2016-11-07,55.598,55.598,54.957,55.549,8717,0
2016-11-08,55.292,55.745,55.254,55.568,5848,0
2016-11-09,55.016,56.633,55.016,56.157,11866,0
2016-11-10,57.061,57.299,56.419,57.071,24964,0
2016-11-11,57.46,58.43,57.329,58.403,30859,0
2016-11-14,58.487,59.409,58.297,59.154,11370,0
2016-11-15,59.287,59.51,59.201,59.382,13597,0
2016-11-16,59.467,59.724,59.467,59.676,9203,0
2016-11-17,59.581,61.578,59.528,61.359,73188,0
2016-11-18,61.645,61.959,61.242,61.959,23805,0
2016-11-21,62.282,62.604,62.282,62.405,15589,0
2016-11-22,62.481,62.796,62.481,62.796,12468,0
2016-11-23,62.977,63.242,62.895,63.205,11643,0
2016-11-25,63.119,63.604,62.879,63.594,4061,0
2016-11-28,63.756,63.795,63.529,63.795,9820,0
2016-11-29,64.023,64.023,63.557,63.709,6405,0
2016-11-30,64.118,64.118,63.409,63.499,10393,0
2016-12-01,63.499,63.993,63.215,63.956,16333,0
2016-12-02,63.832,63.832,61.407,61.568,10618,0
2016-12-05,62.434,63.871,61.578,63.147,6346,0
2016-12-06,63.004,64.517,63.004,64.365,13396,0
2016-12-07,64.307,64.307,63.806,64.241,10175,0
2016-12-08,64.145,65.715,64.145,65.63,20344,0
2016-12-09,66.049,66.571,65.82,66.571,17069,0
2016-12-12,66.809,66.809,65.325,66.667,11971,0
2016-12-13,66.581,67.427,66.095,66.447,20434,0
2016-12-14,66.952,66.962,66.172,66.466,12533,0
2016-12-15,66.876,67.151,66.596,66.876,18470,0
2016-12-16,67.266,67.266,66.903,67.131,24092,0
2016-12-19,66.913,67.256,66.819,67.256,14606,0
2016-12-20,67.627,67.627,67.258,67.418,27493,0
2016-12-21,67.646,67.646,67.393,67.57,9097,0
2016-12-22,67.465,67.522,65.801,65.905,9260,0
2016-12-23,66.267,67.104,66.033,67.018,7151,0
2016-12-27,67.094,67.512,66.799,67.446,8565,0
2016-12-28,67.57,67.57,67.36,67.389,13044,0
2016-12-29,67.722,67.855,67.474,67.588,11453,0
2016-12-30,67.998,68.178,67.61,67.931,10356,0
2017-01-03,68.216,68.216,66.847,66.979,17039,0
2017-01-04,67.512,67.863,67.376,67.807,14102,0
2017-01-05,67.912,68.283,67.802,67.865,13668,0
2017-01-06,67.988,68.235,67.855,68.216,9901,0
2017-01-09,68.188,68.235,67.795,68.169,11689,0
2017-01-10,68.054,68.587,68.035,68.274,14888,0
2017-01-11,68.254,68.473,67.77,67.855,14754,0
2017-01-12,67.855,67.998,67.114,67.826,9401,0
2017-01-13,68.188,68.736,68.188,68.369,7122,0
2017-01-17,68.226,68.455,67.878,67.998,10853,0
2017-01-18,68.521,68.521,67.227,67.941,14516,0
2017-01-19,68.188,69.424,68.188,69.233,62482,0
2017-01-20,69.52,70.1,69.282,69.814,54539,0
2017-01-23,70.642,70.708,70.044,70.46,62889,0
2017-01-24,70.642,71.792,70.491,71.669,82394,0
2017-01-25,72.515,77.413,72.515,76.452,72643,0
2017-01-26,76.933,76.943,75.113,75.682,33482,0
2017-01-27,75.827,76.235,75.22,76.173,26823,0
2017-01-30,76.529,76.635,74.92,75.21,28865,0
2017-01-31,75.682,75.682,74.161,74.718,15825,0
2017-02-01,75.325,76.144,75.113,75.72,14520,0
2017-02-02,76.676,76.773,73.053,73.679,19827,0
2017-02-03,74.275,75.161,73.053,73.486,25210,0
2017-02-06,73.794,74.702,73.736,74.161,14533,0
2017-02-07,74.305,74.845,72.869,73.736,16123,0
2017-02-08,73.515,73.515,72.225,73.082,14957,0
2017-02-09,73.13,73.563,71.628,72.031,18100,0
2017-02-10,71.887,72.696,71.705,72.148,10310,0
2017-02-13,72.282,73.139,71.82,72.484,16583,0
2017-02-14,72.215,72.215,71.287,71.887,19073,0
2017-02-15,71.551,72.561,71.551,72.417,7471,0
2017-02-16,72.581,73.188,71.8,71.887,9037,0
2017-02-17,72.253,72.311,71.551,72.177,12113,0
2017-02-21,72.638,73.948,72.388,73.717,18595,0
2017-02-22,74.034,77.425,73.188,76.288,21133,0
2017-02-23,76.751,77.107,75.618,76.692,27523,0
2017-02-24,76.692,76.732,75.692,76.356,11188,0
2017-02-27,76.346,76.963,76.346,76.683,17137,0
2017-02-28,76.789,76.789,74.681,75.633,20392,0
2017-03-01,75.73,76.596,75.45,75.971,18438,0
2017-03-02,75.971,76.558,74.842,75.315,16501,0
2017-03-03,75.307,76.472,73.89,75.787,20062,0
2017-03-06,75.787,80.642,74.137,80.044,42460,0
2017-03-07,79.928,85.071,79.515,81.691,62141,0
2017-03-08,81.864,84.252,81.854,82.182,19518,0
2017-03-09,82.317,83.103,80.266,80.661,19610,0
2017-03-10,80.988,81.424,78.003,78.763,23426,0
2017-03-13,80.041,80.771,78.903,79.909,17601,0
2017-03-14,79.784,80.035,78.234,78.494,17556,0
2017-03-15,78.255,79.677,77.637,78.926,19141,0
2017-03-16,78.917,80.411,77.521,77.771,27692,0
2017-03-17,77.637,78.32,77.049,77.637,33487,0
2017-03-20,77.8,79.841,77.8,79.207,65320,0
2017-03-21,79.996,80.882,77.155,77.521,27071,0
2017-03-22,77.82,77.82,76.455,77.184,20837,0
2017-03-23,77.377,78.966,77.377,78.339,16824,0
2017-03-24,78.061,79.446,77.521,77.993,42199,0
2017-03-27,77.921,80.304,77.213,77.492,19866,0
2017-03-28,77.377,77.964,74.772,77.887,36569,0
2017-03-29,77.656,79.766,76.511,77.126,28031,0
2017-03-30,77.993,79.515,76.769,78.956,20709,0
2017-03-31,78.926,79.928,78.024,79.832,13253,0
2017-04-03,79.727,80.266,77.049,78.551,27015,0
2017-04-04,78.792,80.304,78.792,79.918,30900,0
2017-04-05,80.121,80.121,77.29,77.55,29595,0
2017-04-06,77.589,77.589,75.682,76.365,35188,0
2017-04-07,76.365,79.65,75.113,78.504,30136,0
2017-04-10,78.551,79.551,77.126,77.984,12698,0
2017-04-11,77.935,79.139,76.645,77.396,8485,0
2017-04-12,77.136,77.411,75.678,76.221,10023,0
2017-04-13,75.884,77.637,75.808,76.789,13387,0
2017-04-17,76.895,77.83,76.895,77.617,12737,0
2017-04-18,77.434,78.581,75.924,78.581,13461,0
2017-04-19,79.11,79.428,77.213,77.753,15338,0
2017-04-20,78.003,78.33,77.54,78.098,17109,0
2017-04-21,78.465,79.003,78.295,78.772,14145,0
2017-04-24,79.523,79.64,78.489,79.235,16308,0
2017-04-25,79.533,81.594,79.069,81.142,25652,0
2017-04-26,80.882,81.556,79.737,80.073,17545,0
2017-04-27,80.131,80.965,79.323,79.553,13278,0
2017-04-28,79.61,79.834,78.003,78.397,12456,0
2017-05-01,78.397,79.823,78.031,79.814,9821,0
2017-05-02,79.438,79.778,78.056,78.889,11274,0
2017-05-03,79.12,79.389,78.318,79.003,18410,0
2017-05-04,78.465,79.83,71.271,72.465,43963,0
2017-05-05,72.494,75.479,71.271,75.113,22042,0
2017-05-08,75.23,78.667,74.764,75.691,28259,0
2017-05-09,75.643,77.398,74.666,75.056,18689,0
2017-05-10,75.489,76.364,74.242,75.123,22828,0
2017-05-11,74.753,77.152,74.753,76.869,14766,0
2017-05-12,76.577,77.235,75.16,76.089,20032,0
2017-05-15,75.874,76.713,75.247,76.693,11928,0
2017-05-16,76.693,78.128,76.693,77.455,8069,0
2017-05-17,76.967,77.601,75.858,77.055,45013,0
2017-05-18,77.347,79.077,76.655,77.123,15827,0
2017-05-19,77.191,78.927,76.723,77.093,16961,0
2017-05-22,76.947,78.128,76.118,77.776,12410,0
2017-05-23,78.186,78.186,77.074,77.347,11221,0
2017-05-24,76.274,79.326,76.274,78.918,17367,0
2017-05-25,78.138,79.123,77.2,78.04,12379,0
2017-05-26,78.372,78.831,77.698,78.147,45597,0
2017-05-30,77.435,78.02,77.435,78.01,5790,0
2017-05-31,78.138,78.138,77.015,77.015,9131,0
2017-06-01,78.83,78.899,77.65,78.889,21126,0
2017-06-02,78.899,80.839,78.889,79.503,12203,0
2017-06-05,79.386,79.386,77.874,77.932,11424,0
2017-06-06,78.537,79.308,77.464,77.65,6666,0
2017-06-07,78.449,78.449,77.279,77.279,8641,0
2017-06-08,77.084,79.991,76.192,79.386,14073,0
2017-06-09,79.991,81.406,78.831,80.128,32863,0
2017-06-12,80.43,80.43,77.836,78.909,15689,0
2017-06-13,79.015,79.055,76.675,76.841,24994,0
2017-06-14,76.841,78.86,74.167,74.811,21473,0
2017-06-15,74.616,76.362,74.294,76.098,17278,0
2017-06-16,75.328,76.401,74.841,76.148,24331,0
2017-06-19,76.07,77.738,75.677,76.693,23117,0
2017-06-20,75.63,75.932,75.113,75.542,10917,0
2017-06-21,75.357,76.362,74.703,74.821,12355,0
2017-06-22,74.477,76.04,74.187,75.289,15216,0
2017-06-23,75.992,78.01,75.491,77.532,89207,0
2017-06-26,77.435,79.444,76.807,77.708,15208,0
2017-06-27,78.098,78.635,75.411,75.68,17538,0
2017-06-28,76.976,78.889,75.778,77.63,9282,0
2017-06-29,75.894,76.382,73.65,75.348,14491,0
2017-06-30,75.094,75.703,74.138,75.113,16650,0
2017-07-03,75.357,76.572,75.357,76.255,10725,0
2017-07-05,76.255,77.61,75.753,77.143,15782,0
2017-07-06,77.63,78.294,76.235,77.552,18816,0
2017-07-07,78.05,78.079,76.255,77.552,27740,0
2017-07-10,77.191,77.191,75.67,75.67,20421,0
2017-07-11,75.942,77.25,75.942,77.123,11035,0
2017-07-12,77.269,78.381,76.615,77.61,10979,0
2017-07-13,77.25,77.572,75.874,76.235,10541,0
2017-07-14,75.864,79.698,75.781,79.386,17722,0
2017-07-17,79.494,81.152,79.318,81.045,21121,0
2017-07-18,80.625,81.015,79.035,80.225,19234,0
2017-07-19,80.869,83.161,80.869,82.235,13805,0
2017-07-20,81.756,81.756,76.509,77.748,47650,0
2017-07-21,78.557,78.557,74.841,75.103,29438,0
2017-07-24,75.708,76.245,73.436,73.884,22466,0
2017-07-25,74.46,75.992,73.489,74.012,13732,0
2017-07-26,74.177,77.006,74.177,76.499,21955,0
2017-07-27,76.42,77.427,74.147,77.101,22647,0
2017-07-28,76.42,77.678,76.103,77.358,16851,0
2017-07-31,78.09,78.771,77.21,77.941,23633,0
2017-08-01,78.425,78.425,75.392,75.57,16155,0
2017-08-02,75.688,75.988,74.196,75.135,30687,0
2017-08-03,75.412,75.787,73.895,75.224,19600,0
2017-08-04,75.698,75.698,73.475,74.602,17041,0
2017-08-07,74.602,75.432,74.167,74.374,14482,0
2017-08-08,74.216,74.602,73.119,73.327,19324,0
2017-08-09,73.159,73.989,71.637,73.811,17817,0
2017-08-10,73.347,73.347,71.489,71.548,16867,0
2017-08-11,71.963,72.942,71.262,71.795,25392,0
2017-08-14,71.519,74.592,71.519,74.295,15101,0
2017-08-15,74.137,74.137,71.39,71.39,14875,0
2017-08-16,71.44,74.947,71.202,74.7,30842,0
2017-08-17,74.275,75.28,71.746,72.625,20409,0
2017-08-18,72.329,73.07,71.494,71.953,17706,0
2017-08-21,71.283,71.756,70.204,71.173,18058,0
2017-08-22,71.904,73.119,71.677,72.22,14311,0
2017-08-23,72.141,72.902,71.785,72.032,8201,0
2017-08-24,72.26,72.872,71.193,71.291,16274,0
2017-08-25,71.538,72.735,71.465,72.032,12432,0
2017-08-28,71.953,75.115,70.946,74.424,26689,0
2017-08-29,74.532,75.926,74.058,75.53,20421,0
2017-08-30,75.175,75.362,74.602,74.611,12223,0
2017-08-31,75.372,75.372,74.434,74.937,10510,0
2017-09-01,74.73,76.439,74.414,76.439,14795,0
2017-09-05,76.538,76.706,74.518,74.74,11805,0
2017-09-06,74.918,76.034,74.295,74.582,5209,0
2017-09-07,74.858,74.858,72.724,72.724,11213,0
2017-09-08,72.872,73.218,71.291,71.706,21498,0
2017-09-11,72.042,73.961,72.042,73.445,10979,0
2017-09-12,73.505,73.683,71.953,73.198,8165,0
2017-09-13,73.119,73.633,72.511,73.416,9873,0
2017-09-14,73.218,74.028,73.17,73.524,10977,0
2017-09-15,73.584,74.542,72.181,72.645,29346,0
2017-09-18,72.625,75.245,72.625,73.851,13591,0
2017-09-19,74.364,74.364,72.191,73.791,19942,0
2017-09-20,73.277,75.2,73.08,74.888,18033,0
2017-09-21,75.096,77.061,73.238,73.524,14545,0
2017-09-22,73.653,75.133,72.584,74.572,11418,0
2017-09-25,75.877,75.877,73.564,74.602,8095,0
2017-09-26,74.661,76.835,74.443,76.005,12925,0
2017-09-27,75.689,80.219,75.689,79.947,19414,0
2017-09-28,80.491,80.491,78.137,79.246,10537,0
2017-09-29,78.84,79.093,77.082,78.03,11497,0
2017-10-02,77.605,79.572,77.605,79.572,6446,0
2017-10-03,79.542,81.024,79.542,80.827,12133,0
2017-10-04,81.024,81.825,79.779,80.58,10269,0
2017-10-05,80.52,80.841,79.779,79.779,6751,0
2017-10-06,79.868,81.943,79.838,80.451,9343,0
2017-10-09,80.726,80.877,79.838,80.135,4833,0
2017-10-10,80.135,80.756,79.078,79.582,11111,0
2017-10-11,80.461,80.895,80.056,80.629,20732,0
2017-10-12,80.728,80.728,79.048,79.196,14014,0
2017-10-13,79.838,80.346,78.554,79.157,11567,0
2017-10-16,79.285,79.947,79.097,79.908,6212,0
2017-10-17,79.759,79.759,78.406,78.593,9972,0
2017-10-18,79.147,79.453,77.546,79.048,34895,0
2017-10-19,77.497,86.034,77.497,85.085,35815,0
2017-10-20,85.184,86.672,80.52,83.297,35936,0
2017-10-23,83.988,85.355,83.988,84.562,16316,0
2017-10-24,85.164,85.244,83.692,83.771,11255,0
2017-10-25,83.801,84.156,82.506,83.455,16442,0
2017-10-26,83.682,83.811,82.645,83.03,12870,0
2017-10-27,82.71,84.6326,82.6,83.77,23543,0
2017-10-30,82.53,84.19,82.23,82.75,15313,0
2017-10-31,83.03,86.02,81.36,85.08,37862,0
2017-11-01,85.62,85.63,82.4501,83.9,22047,0
2017-11-02,84.59,88.38,83,86.03,39052,0
2017-11-03,86.06,86.72,84.81,85.77,25628,0
2017-11-06,85.99,88.617,85.48,88.03,30918,0
2017-11-07,88.15,88.6232,85.76,87.02,38216,0
2017-11-08,86.69,88.95,85.996,87.12,34502,0
2017-11-09,86.06,88.21,85.1,87.06,25214,0
2017-11-10,87.05,88.04,86.2,87.42,9892,0
