Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,85.547,87.524,85.279,87.524,16417,0
2005-02-28,87.524,87.701,86.612,86.612,14779,0
2005-03-01,86.787,87.332,86.209,86.659,23533,0
2005-03-02,86.659,87.454,86.433,86.969,12864,0
2005-03-03,87.155,87.524,86.254,86.459,11493,0
2005-03-04,86.642,89.533,86.642,88.986,20797,0
2005-03-07,89.157,89.523,86.969,86.969,8754,0
2005-03-08,87.155,87.532,85.62,85.62,18883,0
2005-03-09,85.147,85.147,84.051,84.059,15597,0
2005-03-10,84.231,86.605,84.231,85.966,18742,0
2005-03-11,86.061,86.727,85.547,86.247,17378,0
2005-03-14,86.247,87.295,86.247,87.208,12996,0
2005-03-15,87.021,87.988,86.787,86.787,12039,0
2005-03-16,86.796,86.796,84.964,84.964,10810,0
2005-03-17,85.694,85.694,84.387,84.387,15052,0
2005-03-18,85.512,85.512,83.537,83.537,69916,0
2005-03-21,83.545,83.545,82.776,82.837,20935,0
2005-03-22,82.99,83.661,81.68,81.687,13545,0
2005-03-23,81.529,81.529,79.666,79.666,19979,0
2005-03-24,80.761,81.783,80.577,81.301,22301,0
2005-03-28,81.301,81.491,80.944,81.27,14779,0
2005-03-29,81.454,82.181,79.226,79.226,15462,0
2005-03-30,79.407,83.319,79.407,83.319,19017,0
2005-03-31,83.941,83.941,81.04,82.222,28597,0
2005-04-01,83.319,83.319,79.73,79.847,41731,0
2005-04-04,80.029,82.946,79.489,82.594,44469,0
2005-04-05,82.413,82.421,81.31,81.85,16417,0
2005-04-06,80.944,82.919,80.944,82.258,23533,0
2005-04-07,82.079,82.902,81.68,82.173,9714,0
2005-04-08,82.188,82.188,80.176,80.176,14092,0
2005-04-11,80.213,81.089,78.657,78.657,22850,0
2005-04-12,78.662,80.68,77.836,80.608,27636,0
2005-04-13,80.431,80.431,78.479,78.603,13545,0
2005-04-14,79.59,79.666,77.472,77.472,22027,0
2005-04-15,78.021,78.202,76.011,76.047,34476,0
2005-04-18,75.862,77.802,75.461,76.787,40365,0
2005-04-19,76.968,77.692,75.147,75.345,42959,0
2005-04-20,75.345,75.345,72.567,72.567,46112,0
2005-04-21,73.927,75.973,73.27,75.943,46384,0
2005-04-22,75.973,76.74,73.393,73.694,41184,0
2005-04-25,74.423,74.724,74.06,74.724,17241,0
2005-04-26,74.548,75.09,72.911,72.927,24218,0
2005-04-27,72.905,74.328,72.728,73.853,16283,0
2005-04-28,73.818,73.818,72.386,72.386,17923,0
2005-04-29,72.758,73.452,71.886,73.452,30374,0
2005-05-02,72.063,74.182,72.063,74.124,30787,0
2005-05-03,73.998,74.73,73.634,73.642,19430,0
2005-05-04,74.73,76.23,74.586,76.23,22850,0
2005-05-05,76.047,76.607,74.366,74.76,20935,0
2005-05-06,76.083,76.083,74.745,74.745,13545,0
2005-05-09,74.555,75.85,74.476,75.573,18610,0
2005-05-10,74.767,75.221,74.73,74.737,23260,0
2005-05-11,74.737,74.737,73.292,73.847,21482,0
2005-05-12,74.36,74.95,73.087,73.087,18883,0
2005-05-13,73.093,73.991,72.537,72.537,22027,0
2005-05-16,72.685,75.47,72.685,75.47,17790,0
2005-05-17,75.336,76.74,74.915,76.74,21896,0
2005-05-18,76.566,78.21,76.566,78.055,38995,0
2005-05-19,77.889,78.378,77.661,77.947,12587,0
2005-05-20,77.121,77.464,77.121,77.325,19017,0
2005-05-23,77.511,77.692,77.157,77.619,14913,0
2005-05-24,77.455,77.455,76.2,76.485,19154,0
2005-05-25,76.23,76.23,75.285,75.367,18335,0
2005-05-26,75.55,76.003,75.278,76.003,9853,0
2005-05-27,76.193,76.302,75.645,76.23,6158,0
2005-05-31,76.238,76.361,75.461,75.461,12864,0
2005-06-01,75.278,77.56,75.278,77.113,23533,0
2005-06-02,77.288,77.288,76.676,77.255,16829,0
2005-06-03,77.438,77.78,77.034,77.255,21482,0
2005-06-06,77.438,77.438,76.917,77.107,13139,0
2005-06-07,77.288,78.173,77.121,77.619,22027,0
2005-06-08,77.802,77.802,77.267,77.304,15324,0
2005-06-09,77.145,77.802,76.961,77.655,14366,0
2005-06-10,77.836,78.486,77.655,78.202,9305,0
2005-06-13,78.202,78.372,77.632,78.166,31881,0
2005-06-14,77.984,79.263,77.889,79.263,23670,0
2005-06-15,79.445,79.597,78.459,79.597,30100,0
2005-06-16,79.597,79.597,79.064,79.59,19017,0
2005-06-17,80.395,80.467,79.226,80.467,82231,0
2005-06-20,80.395,80.556,79.042,79.226,24900,0
2005-06-21,79.407,79.666,78.657,78.824,13681,0
2005-06-22,78.992,80.176,78.391,80.176,18061,0
2005-06-23,80.357,80.357,78.816,78.816,18471,0
2005-06-24,78.94,79.119,77.604,79.119,109050,0
2005-06-27,78.934,78.934,77.844,78.13,24494,0
2005-06-28,78.13,80.863,78.13,80.631,31881,0
2005-06-29,80.631,80.944,79.927,80.271,24628,0
2005-06-30,80.271,81.929,80.255,80.761,34071,0
2005-07-01,80.761,80.761,79.234,79.239,15324,0
2005-07-05,79.388,81.339,79.239,81.339,23398,0
2005-07-06,81.339,81.491,80.293,80.293,24082,0
2005-07-07,80.111,80.944,79.119,80.687,24082,0
2005-07-08,82.624,82.99,79.524,82.919,39953,0
2005-07-11,83.062,86.969,83.062,84.758,51308,0
2005-07-12,84.758,86.777,84.634,86.391,22850,0
2005-07-13,86.399,86.459,85.292,85.709,12039,0
2005-07-14,85.84,86.019,82.632,82.735,19839,0
2005-07-15,82.002,82.361,80.761,81.454,40226,0
2005-07-18,81.639,81.666,80.453,80.835,30100,0
2005-07-19,80.981,83.669,80.835,83.552,20115,0
2005-07-20,83.371,85.672,83.371,85.423,33794,0
2005-07-21,85.241,85.241,82.258,82.266,18742,0
2005-07-22,82.406,84.304,82.376,84.297,30920,0
2005-07-25,84.124,84.231,83.181,83.488,17103,0
2005-07-26,83.488,84.085,83.134,83.291,16417,0
2005-07-27,83.291,83.291,80.052,81.252,24351,0
2005-07-28,81.252,83.23,80.863,83.23,37356,0
2005-07-29,83.414,83.975,83.035,83.19,22027,0
2005-08-01,81.529,83.941,81.529,82.59,16554,0
2005-08-02,82.59,82.8,81.467,82.581,42280,0
2005-08-03,82.581,82.59,81.944,82.406,13545,0
2005-08-04,82.59,83.054,80.871,80.871,19430,0
2005-08-05,80.871,80.871,77.247,77.625,25586,0
2005-08-08,77.807,78.459,76.711,78.094,21071,0
2005-08-09,78.275,79.834,77.288,79.834,17650,0
2005-08-10,80.014,81.31,79.483,79.698,24900,0
2005-08-11,79.738,80.761,79.59,80.213,13269,0
2005-08-12,80.029,80.029,77.472,78.423,23260,0
2005-08-15,78.603,80.505,77.398,80.505,12864,0
2005-08-16,80.505,80.505,77.296,77.296,19565,0
2005-08-17,77.107,78.363,76.748,78.342,22578,0
2005-08-18,78.342,79.08,77.661,78.166,20660,0
2005-08-19,78.173,78.173,77.04,77.317,11493,0
2005-08-22,77.464,78.385,77.449,78.055,9438,0
2005-08-23,77.912,78.378,77.413,77.583,8482,0
2005-08-24,77.107,78.611,76.888,77.502,16829,0
2005-08-25,77.655,77.836,77.296,77.836,8482,0
2005-08-26,77.655,77.655,76.397,76.413,25722,0
2005-08-29,75.534,77.544,75.534,77.544,17650,0
2005-08-30,77.714,77.714,76.852,77.145,10537,0
2005-08-31,76.961,78.202,76.413,78.202,21896,0
2005-09-01,78.202,79.847,78.021,79.51,28184,0
2005-09-02,79.518,80.342,79.518,79.876,13409,0
2005-09-06,80.318,81.828,80.318,81.428,15872,0
2005-09-07,81.164,81.658,80.542,81.658,13409,0
2005-09-08,81.22,81.235,80.33,80.657,14092,0
2005-09-09,80.886,81.31,80.761,81.31,9985,0
2005-09-12,81.164,83.238,81.164,82.879,17103,0
2005-09-13,80.761,82.769,80.761,81.579,13819,0
2005-09-14,81.748,82.038,80.467,80.687,17923,0
2005-09-15,80.505,80.57,79.68,80.213,19430,0
2005-09-16,80.505,81.396,80.029,81.38,80452,0
2005-09-19,81.38,81.38,79.92,80.213,11632,0
2005-09-20,80.395,81.475,78.934,79.3,24351,0
2005-09-21,79.3,79.3,77.611,77.639,22709,0
2005-09-22,77.455,78.19,76.748,77.882,20387,0
2005-09-23,77.734,78.618,77.589,78.533,12039,0
2005-09-26,79.226,79.585,78.65,78.963,12587,0
2005-09-27,78.787,79.111,78.494,78.753,9579,0
2005-09-28,78.568,78.753,77.216,77.362,13545,0
2005-09-29,77.511,79.445,76.74,79.445,12454,0
2005-09-30,79.226,79.424,79.028,79.128,8754,0
2005-10-03,79.313,79.518,78.202,78.372,15324,0
2005-10-04,78.363,78.372,77.479,77.984,19430,0
2005-10-05,77.802,78.115,76.779,77.107,29690,0
2005-10-06,76.888,77.535,75.653,75.653,26543,0
2005-10-07,75.661,76.332,75.36,75.36,18061,0
2005-10-10,75.367,75.645,74.57,74.57,10810,0
2005-10-11,74.84,74.863,73.927,73.927,25860,0
2005-10-12,73.927,74.242,73.022,74.242,28184,0
2005-10-13,73.998,75.434,73.67,74.782,14779,0
2005-10-14,75.293,76.324,74.189,76.2,14366,0
2005-10-17,76.193,76.676,75.098,76.471,21618,0
2005-10-18,76.471,76.478,73.818,73.818,12039,0
2005-10-19,73.818,76.157,73.686,76.157,27503,0
2005-10-20,75.973,77.178,75.973,76.996,18742,0
2005-10-21,77.178,79.189,76.996,77.844,25311,0
2005-10-24,77.999,79.775,77.999,79.775,12864,0
2005-10-25,79.659,79.666,77.823,78.334,15462,0
2005-10-26,78.554,80.021,78.554,79.308,10672,0
2005-10-27,78.934,78.934,76.381,76.404,31881,0
2005-10-28,76.924,79.072,76.427,79.072,18883,0
2005-10-31,81.191,81.191,78.151,79.097,35165,0
2005-11-01,78.363,78.363,77.405,77.874,11902,0
2005-11-02,78.603,80.395,78.29,80.184,33248,0
2005-11-03,80.184,81.71,79.612,79.775,18335,0
2005-11-04,79.59,80.389,79.38,79.818,7251,0
2005-11-07,81.937,81.937,79.16,80.898,12587,0
2005-11-08,80.167,81.126,79.854,81.04,10672,0
2005-11-09,81.04,81.858,80.293,81.858,10128,0
2005-11-10,81.858,82.83,80.65,82.522,21896,0
2005-11-11,82.368,82.59,81.141,81.244,14639,0
2005-11-14,81.126,81.339,80.542,80.55,15052,0
2005-11-15,80.395,80.395,78.217,78.242,15052,0
2005-11-16,78.246,78.246,76.381,77.172,16554,0
2005-11-17,77.619,79.81,77.619,79.81,7937,0
2005-11-18,80.395,80.395,79.847,80.395,10946,0
2005-11-21,80.395,80.395,79.957,80.213,19154,0
2005-11-22,79.483,80.058,78.246,79.738,16011,0
2005-11-23,79.738,80.395,79.738,80.325,12312,0
2005-11-25,80.325,80.381,79.957,80.176,1916,0
2005-11-28,80.029,80.395,78.934,78.947,33659,0
2005-11-29,79.313,79.548,77.511,77.669,21209,0
2005-11-30,77.502,77.889,76.536,76.779,19295,0
2005-12-01,76.787,80.206,76.787,80.176,27911,0
2005-12-02,79.81,80.395,78.466,80.139,25997,0
2005-12-05,79.957,79.957,78.423,79.151,19154,0
2005-12-06,81.27,81.27,78.927,79.453,10672,0
2005-12-07,79.635,79.693,78.582,78.678,12996,0
2005-12-08,78.678,79.585,78.21,79.226,16417,0
2005-12-09,79.226,79.768,78.934,79.57,15188,0
2005-12-12,80.374,80.374,79.151,79.854,13409,0
2005-12-13,80.038,80.318,79.008,80.029,13545,0
2005-12-14,80.213,80.395,79.893,80.066,18610,0
2005-12-15,80.066,80.247,78.568,78.934,18610,0
2005-12-16,79.136,79.674,78.867,79.674,91535,0
2005-12-19,79.489,79.489,76.852,76.858,20660,0
2005-12-20,77.151,78.137,76.779,76.814,28457,0
2005-12-21,76.814,77.722,76.595,76.787,15733,0
2005-12-22,76.42,77.692,76.42,77.28,14913,0
2005-12-23,77.464,78.195,77.464,78.195,12454,0
2005-12-27,78.055,78.055,76.996,77.145,19430,0
2005-12-28,77.325,77.325,76.792,77.157,9030,0
2005-12-29,77.157,77.157,76.047,76.06,15872,0
2005-12-30,76.011,76.011,74.635,75.018,35847,0
2006-01-03,75.309,77.145,74.945,76.82,34753,0
2006-01-04,76.457,77.655,76.457,77.247,24900,0
2006-01-05,77.062,77.062,76.595,76.632,20387,0
2006-01-06,76.814,77.823,76.559,77.807,10261,0
2006-01-09,77.991,78.662,77.923,78.225,15324,0
2006-01-10,77.984,78.766,77.727,78.13,22709,0
2006-01-11,78.137,78.137,76.566,77.187,33383,0
2006-01-12,77.368,77.368,76.632,76.771,18335,0
2006-01-13,76.595,77.969,76.595,77.866,10398,0
2006-01-17,77.288,77.317,76.74,76.779,18197,0
2006-01-18,76.961,77.828,76.74,76.748,19430,0
2006-01-19,76.756,77.764,76.756,77.756,11902,0
2006-01-20,77.756,77.756,76.74,76.814,17241,0
2006-01-23,76.996,77.969,76.996,77.479,12039,0
2006-01-24,77.288,79.35,77.288,79.196,24767,0
2006-01-25,79.016,79.459,78.459,79.459,37079,0
2006-01-26,79.276,80.325,79.276,80.247,18471,0
2006-01-27,79.884,80.745,79.847,80.725,19979,0
2006-01-30,80.542,80.542,79.489,79.524,17241,0
2006-01-31,79.344,86.806,79.124,85.665,117941,0
2006-02-01,84.202,84.202,81.27,83.283,71558,0
2006-02-02,82.919,82.919,78.867,79.049,48161,0
2006-02-03,78.934,79.08,78.21,78.562,15324,0
2006-02-06,78.202,78.861,76.668,78.524,29282,0
2006-02-07,78.518,79.111,77.472,77.494,28457,0
2006-02-08,77.858,78.13,77.288,77.325,19704,0
2006-02-09,77.325,77.874,76.74,76.748,19430,0
2006-02-10,76.74,77.398,76.193,76.983,20797,0
2006-02-13,77.274,77.438,76.157,76.157,10261,0
2006-02-14,76.521,77.472,76.121,77.391,14639,0
2006-02-15,77.583,79.597,77.113,79.313,22027,0
2006-02-16,79.313,79.693,78.934,79.424,15733,0
2006-02-17,79.847,79.847,78.021,78.055,19839,0
2006-02-21,77.874,78.021,75.426,75.534,18197,0
2006-02-22,75.534,77.802,75.534,77.151,22987,0
2006-02-23,76.968,77.692,75.788,76.341,14779,0
2006-02-24,76.011,76.91,75.645,76.771,20249,0
2006-02-27,76.779,79.124,76.779,78.65,20660,0
2006-02-28,78.466,78.662,76.581,76.668,22167,0
2006-03-01,76.559,78.43,76.485,78.43,15597,0
2006-03-02,78.064,78.349,77.551,78.342,20249,0
2006-03-03,78.342,78.494,77.472,77.772,19704,0
2006-03-06,77.288,77.296,75.057,75.434,54318,0
2006-03-07,75.426,76.157,74.987,75.278,40773,0
2006-03-08,75.461,76.732,75.293,76.536,22301,0
2006-03-09,76.718,76.961,75.681,76.23,17513,0
2006-03-10,77.836,77.836,76.449,76.976,16146,0
2006-03-13,77.398,77.722,76.193,76.457,33383,0
2006-03-14,76.457,78.166,76.457,78.166,21346,0
2006-03-15,78.202,78.494,77.625,78.143,16146,0
2006-03-16,78.242,78.275,77.918,78.202,11357,0
2006-03-17,78.275,78.459,76.827,76.902,114656,0
2006-03-20,76.724,77.325,76.376,76.917,18883,0
2006-03-21,76.74,78.012,75.637,75.645,25997,0
2006-03-22,75.645,77.391,75.608,77.311,18061,0
2006-03-23,77.464,77.655,76.26,76.74,15188,0
2006-03-24,77.107,77.464,76.527,77.255,8754,0
2006-03-27,77.472,77.764,76.74,77.677,10128,0
2006-03-28,77.494,77.639,76.492,76.814,18471,0
2006-03-29,76.632,77.472,76.6,77.362,20249,0
2006-03-30,77.28,77.472,76.653,77.375,5610,0
2006-03-31,77.193,77.836,76.931,77.836,15733,0
2006-04-03,77.438,77.836,76.581,76.668,19839,0
2006-04-04,76.852,77.815,76.595,76.595,11902,0
2006-04-05,76.924,77.836,76.011,76.449,19154,0
2006-04-06,76.302,77.178,76.121,77.048,18197,0
2006-04-07,77.232,77.464,75.155,75.163,28733,0
2006-04-10,75.278,75.931,74.987,75.784,17923,0
2006-04-11,75.601,75.77,74.512,74.518,24494,0
2006-04-12,74.512,75.55,74.512,75.221,11766,0
2006-04-13,75.057,76.294,75.057,75.837,8482,0
2006-04-17,75.478,75.478,72.976,73.022,33794,0
2006-04-18,73.195,75.513,73.087,75.513,33248,0
2006-04-19,76.011,76.668,75.717,76.527,20935,0
2006-04-20,76.559,76.706,74.73,74.877,9168,0
2006-04-21,75.608,75.608,73.818,74.022,24767,0
2006-04-24,74.182,74.506,73.818,74.132,21346,0
2006-04-25,74.314,74.314,73.087,73.292,22850,0
2006-04-26,73.473,74.548,73.473,73.584,17650,0
2006-04-27,73.27,74.548,73.05,73.313,17513,0
2006-04-28,73.087,74.292,72.927,73.305,21346,0
2006-05-01,73.818,74.11,72.685,72.692,19839,0
2006-05-02,72.839,73.518,72.356,73.351,24900,0
2006-05-03,73.168,73.402,71.996,72.634,15462,0
2006-05-04,72.781,73.087,72.356,73.087,11902,0
2006-05-05,73.598,74.73,73.416,73.991,18335,0
2006-05-08,73.818,74.255,73.598,74.037,6433,0
2006-05-09,73.853,74.71,73.702,74.555,14233,0
2006-05-10,74.375,74.375,72.927,72.927,17513,0
2006-05-11,72.198,72.537,69.279,69.279,62798,0
2006-05-12,69.441,70.001,67.955,69.066,55006,0
2006-05-15,68.703,70.435,68.337,69.974,48300,0
2006-05-16,70.705,71.076,70.602,70.9,15597,0
2006-05-17,70.168,70.176,68.665,69.558,31470,0
2006-05-18,70.288,70.894,69.483,70.447,41324,0
2006-05-19,69.778,70.602,69.105,69.578,28597,0
2006-05-22,69.578,70.967,68.958,70.238,21896,0
2006-05-23,70.785,71.149,69.798,69.927,36531,0
2006-05-24,69.784,70.243,68.466,70.038,29143,0
2006-05-25,70.769,70.821,69.578,70.486,23533,0
2006-05-26,71.143,71.324,70.209,70.412,14779,0
2006-05-30,70.231,70.231,68.995,68.995,24494,0
2006-05-31,68.995,69.718,68.885,69.395,32973,0
2006-06-01,69.578,70.631,69.578,70.631,31063,0
2006-06-02,70.631,70.872,70.351,70.565,19430,0
2006-06-05,70.383,70.647,67.898,68.008,46112,0
2006-06-06,67.978,68.801,67.955,68.665,41596,0
2006-06-07,69.029,69.066,67.788,67.861,42827,0
2006-06-08,67.861,71.069,67.335,70.865,69368,0
2006-06-09,70.28,70.821,70.163,70.28,50213,0
2006-06-12,70.09,70.412,68.856,69.798,42959,0
2006-06-13,69.798,70.675,69.71,69.927,40912,0
2006-06-14,69.927,70.28,68.136,69.359,32839,0
2006-06-15,69.544,71.289,69.544,71.289,25997,0
2006-06-16,71.289,71.289,69.499,69.833,212217,0
2006-06-19,70.017,70.017,67.825,67.825,36258,0
2006-06-20,68.19,68.19,67.503,67.503,27636,0
2006-06-21,68.051,69.214,68.051,68.928,24494,0
2006-06-22,69.145,69.232,68.849,68.935,40773,0
2006-06-23,68.885,68.935,67.767,67.796,34344,0
2006-06-26,68.455,69.614,68.449,69.507,29555,0
2006-06-27,69.322,69.908,69.105,69.564,40226,0
2006-06-28,69.564,70.412,69.178,70.412,43781,0
2006-06-29,70.53,71.989,70.209,71.143,41731,0
2006-06-30,71.408,72.214,70.368,72.214,80589,0
2006-07-03,71.854,72.298,71.806,72.072,11357,0
2006-07-05,71.711,72.04,70.79,71.735,21209,0
2006-07-06,71.744,72.429,71.076,72.078,27503,0
2006-07-07,71.917,72.356,70.338,70.383,17650,0
2006-07-10,70.53,71.806,70.53,71.245,19839,0
2006-07-11,70.586,72.072,69.798,72.072,31881,0
2006-07-12,71.886,71.895,69.564,69.57,30374,0
2006-07-13,69.578,69.935,68.176,68.512,37625,0
2006-07-14,68.695,68.928,67.496,68.495,28457,0
2006-07-17,68.449,69.41,68.449,68.753,15052,0
2006-07-18,68.935,70.659,68.455,70.659,24767,0
2006-07-19,70.806,73.598,70.806,73.591,50486,0
2006-07-20,73.998,74.08,71.589,71.625,29416,0
2006-07-21,71.625,71.798,70.9,71.442,30374,0
2006-07-24,72.721,73.832,72.662,73.818,28323,0
2006-07-25,73.998,75.637,73.277,74.945,24218,0
2006-07-26,74.548,75.258,72.955,74.695,15733,0
2006-07-27,75.132,75.132,73.662,73.818,20660,0
2006-07-28,74.182,76.287,74.182,74.483,29555,0
2006-07-31,73.897,74.798,73.277,74.25,28733,0
2006-08-01,73.883,73.883,72.537,73.717,22027,0
2006-08-02,74.182,74.548,73.621,74.037,17378,0
2006-08-03,73.853,74.548,72.867,74.512,35027,0
2006-08-04,74.915,75.741,73.262,74.351,31196,0
2006-08-07,73.985,74.548,73.677,74.49,17790,0
2006-08-08,74.586,74.915,72.962,72.968,22987,0
2006-08-09,73.151,74.614,72.976,73.233,33934,0
2006-08-10,73.087,74.665,72.567,73.912,28733,0
2006-08-11,73.818,74.037,73.087,73.524,16146,0
2006-08-14,73.532,74.65,72.941,73.524,17241,0
2006-08-15,74.037,75.118,73.935,74.979,23260,0
2006-08-16,74.979,75.345,74.399,75.251,11632,0
2006-08-17,75.082,76.559,75.082,76.536,15462,0
2006-08-18,76.047,76.047,74.657,75.052,10946,0
2006-08-21,74.548,74.548,73.459,73.459,12039,0
2006-08-22,73.27,73.577,73.087,73.577,8348,0
2006-08-23,73.393,73.584,72.378,72.378,12724,0
2006-08-24,72.378,72.896,72.246,72.545,8896,0
2006-08-25,72.363,73.117,72.363,72.766,7525,0
2006-08-28,72.941,73.742,72.941,73.742,5882,0
2006-08-29,73.818,74.957,73.013,74.957,22301,0
2006-08-30,75.139,76.442,75.139,75.748,23260,0
2006-08-31,75.937,76.698,75.695,75.724,18883,0
2006-09-01,75.901,75.901,75.278,75.608,7251,0
2006-09-05,75.788,76.74,75.534,76.552,12312,0
2006-09-06,76.26,76.552,74.586,74.635,13681,0
2006-09-07,74.586,74.899,73.452,73.554,15733,0
2006-09-08,73.554,73.998,73.305,73.738,9853,0
2006-09-11,73.488,74.336,72.905,74.085,12178,0
2006-09-12,74.271,76.083,74.271,76.047,20797,0
2006-09-13,76.041,76.74,76.041,76.724,18335,0
2006-09-14,76.544,76.74,75.869,76.74,17513,0
2006-09-15,76.937,76.937,75.681,75.756,76215,0
2006-09-18,75.205,75.814,75.205,75.285,27225,0
2006-09-19,75.47,75.923,74.037,74.863,39543,0
2006-09-20,75.594,75.594,74.775,75.505,36123,0
2006-09-21,75.689,75.937,74.767,74.767,25860,0
2006-09-22,74.586,74.629,73.1,73.935,29143,0
2006-09-25,74.073,75.388,73.343,75.024,26407,0
2006-09-26,74.84,75.278,74.366,74.804,23806,0
2006-09-27,74.62,75.118,73.562,75.118,20660,0
2006-09-28,74.937,75.426,74.399,75.426,20660,0
2006-09-29,75.426,75.426,73.151,73.151,25722,0
2006-10-02,73.159,73.328,71.26,72.574,37356,0
2006-10-03,72.134,73.431,71.625,72.429,32428,0
2006-10-04,72.502,74.204,72.378,74.141,32290,0
2006-10-05,73.964,74.899,73.365,73.634,27636,0
2006-10-06,73.087,73.81,72.363,73.482,28184,0
2006-10-09,73.628,73.628,72.743,73.079,14779,0
2006-10-10,72.905,73.92,72.905,73.92,23670,0
2006-10-11,73.927,73.927,72.502,72.941,14913,0
2006-10-12,73.452,73.766,72.905,73.562,29416,0
2006-10-13,73.742,75.186,73.742,75.186,20249,0
2006-10-16,75.258,75.278,74.271,75.09,24218,0
2006-10-17,74.907,75.132,72.905,73.233,20524,0
2006-10-18,73.964,74.915,72.728,72.801,25177,0
2006-10-19,72.976,74.827,72.976,73.649,25722,0
2006-10-20,74.148,74.148,73.093,73.093,14779,0
2006-10-23,72.758,74.255,72.758,73.788,18610,0
2006-10-24,73.497,73.742,72.363,72.867,19839,0
2006-10-25,72.867,73.233,72.356,73.093,17923,0
2006-10-26,73.642,74.883,73.305,74.62,27503,0
2006-10-27,74.439,74.548,73.233,73.233,9438,0
2006-10-30,73.093,74.915,73.087,74.782,13957,0
2006-10-31,74.601,74.601,73.123,74.101,31196,0
2006-11-01,73.818,74.124,71.661,71.727,26268,0
2006-11-02,71.625,72.283,70.9,72.04,23670,0
2006-11-03,72.407,73.079,72.142,72.896,19979,0
2006-11-06,73.087,73.81,72.386,73.662,17241,0
2006-11-07,73.532,73.81,72.647,72.653,25860,0
2006-11-08,72.027,73.416,71.924,73.416,33794,0
2006-11-09,73.782,73.782,71.289,72.034,22578,0
2006-11-10,71.744,72.537,71.744,72.421,18197,0
2006-11-13,72.495,73.195,72.465,72.831,30920,0
2006-11-14,72.815,74.533,72.356,74.533,24218,0
2006-11-15,74.351,75.828,74.037,75.573,58286,0
2006-11-16,75.426,75.973,74.921,75.973,13269,0
2006-11-17,75.973,76.011,74.703,75.957,29416,0
2006-11-20,75.788,76.23,74.987,75.805,19430,0
2006-11-21,75.717,76.552,75.278,75.645,20524,0
2006-11-22,74.921,75.066,74.461,74.695,9714,0
2006-11-24,74.328,74.921,74.11,74.848,4517,0
2006-11-27,74.287,74.287,72.356,72.537,50213,0
2006-11-28,72.356,73.305,72.056,72.356,28457,0
2006-11-29,73.087,73.195,72.831,73.195,15872,0
2006-11-30,73.378,73.717,72.531,73.27,47752,0
2006-12-01,73.087,73.087,70.565,71.77,54458,0
2006-12-04,71.955,73.335,71.955,73.159,21071,0
2006-12-05,73.524,73.991,72.721,72.801,32973,0
2006-12-06,72.781,73.262,72.283,72.758,18742,0
2006-12-07,72.941,73.233,72.437,72.437,8896,0
2006-12-08,72.254,72.941,71.64,72.102,15052,0
2006-12-11,72.246,72.246,71.989,72.027,10261,0
2006-12-12,72.034,72.277,71.698,72.134,24900,0
2006-12-13,72.867,72.867,72.465,72.735,18197,0
2006-12-14,72.905,74.182,72.905,73.742,13819,0
2006-12-15,74.124,74.292,72.728,72.911,38858,0
2006-12-18,72.911,73.488,72.37,72.728,20249,0
2006-12-19,72.356,73.057,72.246,72.962,7937,0
2006-12-20,72.721,73.05,72.437,72.465,20935,0
2006-12-21,72.465,72.867,72.356,72.537,17650,0
2006-12-22,72.386,72.774,71.989,72.502,8482,0
2006-12-26,72.283,73.262,72.283,73.087,13681,0
2006-12-27,73.087,74.366,72.881,74.255,20524,0
2006-12-28,74.182,74.399,73.539,73.634,12587,0
2006-12-29,73.742,73.742,72.238,72.356,20249,0
2007-01-03,72.905,73.358,72.209,72.766,23806,0
2007-01-04,72.582,73.416,72.209,72.976,22709,0
2007-01-05,72.793,73.139,71.989,71.989,26957,0
2007-01-08,71.989,72.537,71.879,71.955,15052,0
2007-01-09,71.955,71.955,70.536,71.127,24494,0
2007-01-10,70.581,71.222,70.106,70.894,37897,0
2007-01-11,71.076,72.356,71.076,72.325,22709,0
2007-01-12,72.142,72.511,71.703,72.465,11632,0
2007-01-16,73.013,73.013,71.735,72.174,37487,0
2007-01-17,72.174,72.174,70.894,71.092,32839,0
2007-01-18,70.908,71.384,70.75,70.9,34206,0
2007-01-19,70.75,72.349,70.75,72.174,32564,0
2007-01-22,71.989,71.996,70.344,71.64,52814,0
2007-01-23,71.479,71.558,70.675,71.39,19565,0
2007-01-24,71.698,72.063,71.092,71.661,13139,0
2007-01-25,71.661,71.661,69.841,70.536,34615,0
2007-01-26,70.536,71.254,69.761,70.859,23125,0
2007-01-29,70.492,71.791,70.163,71.758,23942,0
2007-01-30,71.625,72.363,70.916,71.989,59109,0
2007-01-31,71.268,72.349,70.967,72.012,32702,0
2007-02-01,71.933,72.203,71.222,72.174,12996,0
2007-02-02,72.349,72.356,71.996,72.203,64034,0
2007-02-05,72.209,72.545,71.703,72.421,19704,0
2007-02-06,72.472,73.518,72.034,73.123,31063,0
2007-02-07,73.123,73.998,72.867,73.998,33659,0
2007-02-08,73.998,74.06,73.416,73.598,13957,0
2007-02-09,75.541,75.541,72.174,72.238,34071,0
2007-02-12,70.931,72.721,70.931,72.721,26957,0
2007-02-13,72.976,73.634,72.976,73.393,20973,0
2007-02-14,73.249,73.766,72.701,72.905,55280,0
2007-02-15,72.721,73.087,72.222,72.393,23806,0
2007-02-16,72.318,72.525,71.77,71.859,41184,0
2007-02-20,71.823,72.525,71.26,71.989,57193,0
2007-02-21,71.996,72.063,71.464,72.063,36665,0
2007-02-22,72.063,72.063,71.354,72.063,20797,0
2007-02-23,71.735,71.735,70.536,71.254,35711,0
2007-02-26,71.041,71.041,69.989,71.034,28323,0
2007-02-27,71.034,71.041,68.366,68.38,60063,0
2007-02-28,68.38,69.214,65.91,68.168,39543,0
2007-03-01,67.986,68.87,67.322,68.051,42415,0
2007-03-02,67.614,68.449,67.007,67.306,60202,0
2007-03-05,67.203,68.212,66.472,66.472,88528,0
2007-03-06,67.021,68.703,66.912,68.59,40226,0
2007-03-07,68.449,68.449,66.985,66.991,35027,0
2007-03-08,67.606,68.037,66.766,67.056,47890,0
2007-03-09,67.64,67.708,66.801,67.424,26957,0
2007-03-12,67.424,67.796,67.242,67.525,29009,0
2007-03-13,67.37,67.37,64.558,64.665,61983,0
2007-03-14,65.586,66.318,64.665,66.318,50078,0
2007-03-15,66.494,67.452,66.487,67.35,37217,0
2007-03-16,67.342,67.97,66.569,66.912,121092,0
2007-03-19,67.788,68.217,67.094,68.03,48572,0
2007-03-20,68.136,68.547,67.868,68.358,19295,0
2007-03-21,68.473,69.935,67.496,69.833,62528,0
2007-03-22,69.468,69.79,68.825,69.287,47204,0
2007-03-23,69.287,69.434,68.279,68.624,80589,0
2007-03-26,67.891,68.709,67.891,68.703,36940,0
2007-03-27,68.695,68.885,68.152,68.286,38995,0
2007-03-28,67.991,68.111,67.452,67.671,32155,0
2007-03-29,67.97,68.709,67.203,68.672,64170,0
2007-03-30,68.716,69.426,68.528,69.052,73334,0
2007-04-02,68.995,69.124,68.423,68.721,75663,0
2007-04-03,69.082,70.062,69.008,69.654,50762,0
2007-04-04,69.654,69.747,69.206,69.513,51856,0
2007-04-05,69.63,70.024,69.535,69.71,47067,0
2007-04-09,69.564,69.564,69.178,69.33,49941,0
2007-04-10,69.33,69.703,69.11,69.468,62668,0
2007-04-11,69.623,69.623,67.64,68.16,47067,0
2007-04-12,68.152,68.298,67.531,68.16,37897,0
2007-04-13,68.305,68.599,67.934,68.599,35986,0
2007-04-16,69.139,69.833,69.052,69.798,50352,0
2007-04-17,69.434,69.703,68.217,68.695,62798,0
2007-04-18,68.256,68.479,67.444,67.459,132445,0
2007-04-19,66.919,67.166,66.289,66.552,73064,0
2007-04-20,68.703,68.703,67.298,67.415,131894,0
2007-04-23,67.234,67.569,65.96,66.078,38995,0
2007-04-24,66.07,66.07,64.8,66.035,75254,0
2007-04-25,66.254,66.363,65.411,65.801,30648,0
2007-04-26,64.41,65.91,64.41,65.487,44875,0
2007-04-27,66.794,66.794,64.558,65.048,36258,0
2007-04-30,65.23,65.69,64.863,64.879,79628,0
2007-05-01,64.778,65.397,64.571,65.048,53224,0
2007-05-02,65.156,65.924,65.018,65.427,39953,0
2007-05-03,65.521,66.509,65.267,65.442,32290,0
2007-05-04,65.464,65.706,64.821,65.12,51170,0
2007-05-07,65.194,65.267,64.863,65.048,52266,0
2007-05-08,64.863,65.048,64.464,64.863,46245,0
2007-05-09,64.863,65.552,64.484,65.018,58286,0
2007-05-10,64.835,64.996,64.134,64.354,72790,0
2007-05-11,64.536,65.267,64.536,65.048,30374,0
2007-05-14,65.156,65.34,63.951,64.033,41046,0
2007-05-15,64.033,64.792,62.935,63.045,50762,0
2007-05-16,63.277,63.929,62.854,63.476,39131,0
2007-05-17,63.446,63.986,62.854,63.155,51170,0
2007-05-18,62.673,63.332,62.293,63.162,33934,0
2007-05-21,63.148,63.826,62.752,63.592,26465,0
2007-05-22,63.511,64.184,63.045,64.184,26816,0
2007-05-23,64.478,64.725,64.025,64.14,55550,0
2007-05-24,64.2,64.603,63.323,63.482,50762,0
2007-05-25,63.627,63.951,63.291,63.659,43512,0
2007-05-29,63.659,64.127,63.659,63.958,54591,0
2007-05-30,63.951,63.999,63.511,63.776,49394,0
2007-05-31,63.913,64.042,63.182,63.819,60476,0
2007-06-01,63.999,64.738,63.533,63.745,33383,0
2007-06-04,63.769,64.544,63.454,64.37,47067,0
2007-06-05,64.243,64.243,63.651,63.776,66357,0
2007-06-06,63.592,63.621,63.221,63.374,40365,0
2007-06-07,63.257,63.257,62.402,62.49,56783,0
2007-06-08,62.634,63.155,62.49,63.009,30374,0
2007-06-11,63.009,63.221,62.854,63.111,34071,0
2007-06-12,62.818,62.818,62.307,62.431,72241,0
2007-06-13,62.561,63.511,62.38,63.291,49941,0
2007-06-14,63.402,63.855,63.148,63.511,53088,0
2007-06-15,60.925,65.521,60.925,64.618,117804,0
2007-06-18,64.792,64.792,63.564,63.999,40091,0
2007-06-19,63.819,63.879,62.781,63.666,56507,0
2007-06-20,63.585,63.98,61.905,61.905,40633,0
2007-06-21,62.745,62.745,61.51,62.277,38449,0
2007-06-22,62.124,62.211,60.66,61.026,84149,0
2007-06-25,60.845,61.976,60.66,61.034,76758,0
2007-06-26,61.138,62.117,61.138,61.648,94407,0
2007-06-27,61.503,62.802,61.503,62.781,33794,0
2007-06-28,62.913,63.323,61.86,62.342,28184,0
2007-06-29,64.14,64.14,61.757,61.97,65264,0
2007-07-02,62.117,62.357,61.905,62.184,29963,0
2007-07-03,62.144,62.745,61.976,62.745,27225,0
2007-07-05,62.708,62.854,62.307,62.474,27503,0
2007-07-06,62.327,62.929,62.327,62.708,20249,0
2007-07-09,62.6,62.634,62.232,62.307,54727,0
2007-07-10,62.124,62.124,60.516,60.516,77990,0
2007-07-11,60.516,60.873,59.748,60.333,64990,0
2007-07-12,60.516,61.723,60.333,61.723,51170,0
2007-07-13,61.575,62.044,61.087,61.949,34615,0
2007-07-16,61.949,62.051,60.115,60.574,62393,0
2007-07-17,60.479,61.357,60.479,60.699,66496,0
2007-07-18,60.66,61.079,59.858,60.735,65677,0
2007-07-19,60.917,61.866,60.889,61.575,63894,0
2007-07-20,61.503,61.583,59.017,59.697,65813,0
2007-07-23,59.785,60.406,59.2,59.2,39270,0
2007-07-24,59.2,59.229,57.336,57.488,66223,0
2007-07-25,57.008,58.689,57.008,58.689,62528,0
2007-07-26,58.507,59.053,58.256,58.468,84011,0
2007-07-27,58.176,58.716,57.738,57.738,73887,0
2007-07-30,57.081,58.125,57.016,57.738,39953,0
2007-07-31,58.067,58.899,57.752,58.067,76621,0
2007-08-01,62.081,62.081,57.744,59.126,68007,0
2007-08-02,59.2,60.917,59.2,60.88,65264,0
2007-08-03,60.772,60.889,56.955,57.408,73747,0
2007-08-06,57.571,60.034,56.753,60.034,56507,0
2007-08-07,59.82,62.49,59.82,62.451,67451,0
2007-08-08,62.465,66.472,62.465,63.951,124920,0
2007-08-09,63.585,65.713,62.89,65.316,99200,0
2007-08-10,64.769,65.777,63.291,64.234,107133,0
2007-08-13,59.995,64.39,59.995,62.512,68137,0
2007-08-14,62.6,63.73,60.587,60.911,53224,0
2007-08-15,60.925,63.951,60.925,61.905,60341,0
2007-08-16,62.044,68.044,62.044,68.044,136003,0
2007-08-17,71.989,71.989,66.327,67.145,101932,0
2007-08-20,67.158,68.479,64.362,68.298,45287,0
2007-08-21,67.861,68.337,66.327,67.322,26682,0
2007-08-22,65.377,67.84,63.424,65.918,57740,0
2007-08-23,65.91,66.693,64.8,65.777,43238,0
2007-08-24,65.777,66.509,65.048,66.39,35165,0
2007-08-27,66.145,66.693,63.338,64.974,60202,0
2007-08-28,64.499,64.673,63.506,63.753,44604,0
2007-08-29,64.12,66.963,64.12,66.436,47342,0
2007-08-30,70.675,70.675,65.194,65.706,69237,0
2007-08-31,65.96,66.452,65.082,66.452,32155,0
2007-09-04,66.298,66.867,65.777,66.254,27225,0
2007-09-05,65.793,65.924,63.621,64.134,66087,0
2007-09-06,64.207,66.02,63.986,65.887,34476,0
2007-09-07,65.706,65.924,63.973,65.048,40633,0
2007-09-10,65.194,65.194,63.659,64.499,39404,0
2007-09-11,64.715,65.194,63.791,64.937,26268,0
2007-09-12,64.821,64.821,63.3,64.314,27911,0
2007-09-13,64.499,65.012,63.366,63.966,29009,0
2007-09-14,63.585,65.411,63.533,65.411,30100,0
2007-09-17,65.12,65.12,63.548,63.548,33659,0
2007-09-18,63.643,67.606,63.103,67.606,81276,0
2007-09-19,67.424,67.788,66.472,67.782,67451,0
2007-09-20,67.634,67.634,63.585,66.743,30787,0
2007-09-21,67.242,67.97,66.327,66.509,76073,0
2007-09-24,66.363,66.509,64.134,64.314,43918,0
2007-09-25,63.659,64.39,63.476,63.879,28323,0
2007-09-26,64.042,65.586,63.913,64.909,18335,0
2007-09-27,65.048,65.521,64.645,65.521,12724,0
2007-09-28,65.34,65.777,63.73,63.73,38311,0
2007-10-01,63.84,66.137,63.84,65.777,33659,0
2007-10-02,65.777,65.96,65.251,65.96,38995,0
2007-10-03,65.666,65.777,64.974,65.451,38858,0
2007-10-04,65.633,65.777,64.544,65.777,48300,0
2007-10-05,66.289,67.203,66.158,66.874,53224,0
2007-10-08,66.656,67.203,66.179,66.946,14913,0
2007-10-09,66.946,67.056,66.115,67.021,25586,0
2007-10-10,66.874,66.874,66.012,66.808,20797,0
2007-10-11,66.808,66.874,66.012,66.851,35986,0
2007-10-12,66.673,66.976,66.003,66.398,13681,0
2007-10-15,66.145,66.145,63.951,64.314,35165,0
2007-10-16,63.951,63.951,59.683,60.654,122593,0
2007-10-17,60.88,61.21,58.652,59.164,65264,0
2007-10-18,59.126,59.691,57.987,59.674,64990,0
2007-10-19,59.778,59.778,58.104,58.338,86061,0
2007-10-22,57.913,59.216,57.241,58.748,54458,0
2007-10-23,59.076,59.399,58.104,58.652,99609,0
2007-10-24,58.104,58.468,57.183,58.316,53906,0
2007-10-25,58.396,59.157,57.725,57.9,45429,0
2007-10-26,57.776,58.835,57.744,58.383,36940,0
2007-10-29,58.571,59.009,58.249,58.468,23125,0
2007-10-30,58.322,58.352,57.395,57.92,51448,0
2007-10-31,58.038,58.637,57.433,57.928,49122,0
2007-11-01,57.663,57.663,54.779,54.779,123964,0
2007-11-02,55.255,55.365,53.567,54.597,50213,0
2007-11-05,53.903,54.049,52.805,53.574,55986,0
2007-11-06,52.432,53.903,52.17,53.462,69368,0
2007-11-07,53.282,53.282,50.429,51.043,112347,0
2007-11-08,52.041,53.191,50.723,52.673,53497,0
2007-11-09,52.052,53.865,51.525,53.063,64034,0
2007-11-12,52.916,55.18,52.916,53.938,71151,0
2007-11-13,54.487,57.05,54.449,57.05,78265,0
2007-11-14,56.932,57.38,56.284,57.183,100977,0
2007-11-15,56.797,57.358,54.996,55.401,124920,0
2007-11-16,55.218,55.401,54.083,55.233,82917,0
2007-11-19,54.529,54.529,52.367,53.025,80661,0
2007-11-20,53.097,53.528,50.612,51.89,75544,0
2007-11-21,51.49,53.96,50.684,52.836,48275,0
2007-11-23,53.142,54.632,53.142,54.456,39131,0
2007-11-26,54.456,54.456,52.821,52.987,84172,0
2007-11-27,52.987,54.443,52.938,54.193,56031,0
2007-11-28,54.267,57.008,54.259,57.002,91813,0
2007-11-29,56.642,56.642,54.946,55.341,32973,0
2007-11-30,55.341,55.793,54.816,55.233,73032,0
2007-12-03,54.865,55.18,54.456,54.816,22850,0
2007-12-04,54.267,54.267,53.392,53.586,24351,0
2007-12-05,53.368,55.076,53.171,55.07,26407,0
2007-12-06,54.837,56.276,54.479,56.276,33522,0
2007-12-07,56.276,56.276,54.216,54.786,41184,0
2007-12-10,54.632,55.365,53.354,54.449,49941,0
2007-12-11,54.816,54.816,51.585,51.82,62257,0
2007-12-12,53.244,53.426,50.723,51.744,51740,0
2007-12-13,51.401,51.401,49.042,50.757,48647,0
2007-12-14,49.66,51.162,48.662,48.662,71285,0
2007-12-17,48.26,48.669,47.689,48.2,70871,0
2007-12-18,47.931,48.931,47.931,48.734,72118,0
2007-12-19,48.558,48.961,47.507,47.716,40912,0
2007-12-20,48.304,48.765,46.228,48.765,135877,0
2007-12-21,49.691,50.203,48.099,49.589,170978,0
2007-12-24,49.7,50.423,48.689,49.604,26543,0
2007-12-26,49.424,49.691,47.907,49.237,49206,0
2007-12-27,48.874,48.948,47.579,47.579,59382,0
2007-12-28,48.698,48.698,47.396,47.944,57408,0
2007-12-31,47.521,47.976,46.228,47.141,82955,0
2008-01-02,47.388,47.498,45.35,45.899,67451,0
2008-01-03,45.714,46.614,44.773,44.773,54184,0
2008-01-04,44.847,44.847,42.689,43.012,108094,0
2008-01-07,43.127,44.751,43.127,44.13,78083,0
2008-01-08,44.436,44.815,42.405,42.85,66653,0
2008-01-09,42.486,43.325,40.585,43.223,69094,0
2008-01-10,42.755,45.051,42.032,43.889,42467,0
2008-01-11,43.078,44.11,42.347,42.347,42371,0
2008-01-14,43.04,43.67,42.354,42.976,29963,0
2008-01-15,43.239,43.538,42.347,42.902,72784,0
2008-01-16,42.871,45.046,42.588,43.911,75216,0
2008-01-17,43.852,44.07,41.83,42.456,62816,0
2008-01-18,42.864,43.531,40.585,41.513,72382,0
2008-01-22,40.927,44.583,40.585,43.597,72912,0
2008-01-23,43.487,48.773,43.02,48.222,94947,0
2008-01-24,47.959,48.602,44.956,44.956,56917,0
2008-01-25,45.688,46.68,44.015,44.254,39543,0
2008-01-28,44.78,47.31,44.262,46.593,57005,0
2008-01-29,47.857,50.313,46.775,49.251,112467,0
2008-01-30,48.996,49.635,47.996,48.866,98376,0
2008-01-31,48.236,52.623,47.872,51.744,154855,0
2008-02-01,52.403,54.676,51.162,54.574,202579,0
2008-02-04,54.318,54.816,51.416,51.82,157891,0
2008-02-05,50.715,52.507,49.339,49.94,98529,0
2008-02-06,50.248,50.248,48.244,49.114,103824,0
2008-02-07,48.968,50.504,48.698,50.504,56098,0
2008-02-08,50.496,51.234,49.156,49.744,65540,0
2008-02-11,49.66,49.66,47.507,47.681,73747,0
2008-02-12,47.872,48.778,47.155,48.222,72108,0
2008-02-13,48.75,49.7,47.149,47.952,68822,0
2008-02-14,47.164,48.236,45.496,46.364,57125,0
2008-02-15,46.191,46.331,45.205,45.884,65881,0
2008-02-19,46.176,47.141,45.68,46.001,86764,0
2008-02-20,45.767,47.967,45.651,47.536,88131,0
2008-02-21,47.214,47.579,45.151,45.564,64444,0
2008-02-22,45.564,46.023,44.094,45.809,63976,0
2008-02-25,45.899,46.693,44.619,46.631,79818,0
2008-02-26,45.854,47.491,45.278,46.044,62253,0
2008-02-27,45.68,47.923,45.579,47.923,105319,0
2008-02-28,47.507,47.507,45.496,46.22,142596,0
2008-02-29,45.496,45.672,44.217,44.217,83327,0
2008-03-03,44.07,45.051,43.926,44.4,80063,0
2008-03-04,44.349,45.461,43.889,45.117,108090,0
2008-03-05,45.248,46.412,44.815,44.815,69237,0
2008-03-06,44.635,45.196,43.933,44.583,72184,0
2008-03-07,44.211,46.044,44.211,45.022,46448,0
2008-03-10,45.381,46.301,44.217,44.242,64498,0
2008-03-11,45.335,48.931,45.335,48.931,103919,0
2008-03-12,48.427,49.668,47.31,47.631,100562,0
2008-03-13,46.974,49.7,45.862,49.635,77306,0
2008-03-14,50.364,50.364,46.965,47.879,68684,0
2008-03-17,47.155,49.7,46.598,48.435,74731,0
2008-03-18,49.7,51.617,47.507,51.342,108835,0
2008-03-19,50.504,53.974,49.362,50.643,108173,0
2008-03-20,49.385,54.083,49.385,53.697,276859,0
2008-03-24,52.673,55.553,52.623,54.721,93792,0
2008-03-25,56.036,56.036,52.644,53.874,96871,0
2008-03-26,52.908,53.732,52.623,52.623,57055,0
2008-03-27,52.843,53.171,51.525,51.847,44875,0
2008-03-28,52.485,52.485,50.356,50.739,42959,0
2008-03-31,51.013,52.468,50.283,51.781,30374,0
2008-04-01,52.623,54.816,52.073,54.816,45048,0
2008-04-02,54.318,54.641,52.586,54.281,61846,0
2008-04-03,53.865,55.539,53.543,54.816,52988,0
2008-04-04,54.822,54.822,53.265,53.354,38454,0
2008-04-07,53.615,53.833,52.492,52.843,29143,0
2008-04-08,52.623,52.923,51.114,51.642,33140,0
2008-04-09,51.608,51.608,49.325,49.465,33694,0
2008-04-10,49.415,50.342,48.391,49.517,55176,0
2008-04-11,48.419,49.611,46.637,46.949,117743,0
2008-04-14,47.521,47.521,45.445,45.555,81104,0
2008-04-15,44.766,47.111,44.766,47.111,57302,0
2008-04-16,47.513,50.979,47.149,50.979,95715,0
2008-04-17,50.795,50.795,49.13,49.807,41551,0
2008-04-18,51.162,51.396,50.429,50.979,87656,0
2008-04-21,50.817,52.059,49.15,51.71,77654,0
2008-04-22,51.342,53.236,51.162,52.885,73862,0
2008-04-23,53.207,54.81,52.885,54.178,77899,0
2008-04-24,54.77,54.816,53.997,54.508,102250,0
2008-04-25,54.456,56.809,53.725,56.321,85181,0
2008-04-28,55.793,58.241,55.793,57.484,68016,0
2008-04-29,56.94,57.9,55.882,56.203,53099,0
2008-04-30,55.759,56.642,55.21,55.553,54604,0
2008-05-01,55.618,57.656,55.618,57.254,82749,0
2008-05-02,57.693,57.693,54.121,55.186,80969,0
2008-05-05,55.371,56.716,55.012,55.165,58963,0
2008-05-06,55.413,55.728,53.659,55.459,41823,0
2008-05-07,55.546,55.905,51.41,52.345,104234,0
2008-05-08,52.659,53.331,51.89,52.748,69563,0
2008-05-09,52.549,53.383,51.6,52.78,33762,0
2008-05-12,52.981,54.216,52.981,53.793,38814,0
2008-05-13,54.011,54.239,52.885,53.244,35800,0
2008-05-14,53.354,54.81,53.354,53.99,32916,0
2008-05-15,53.806,54.816,53.054,54.632,27946,0
2008-05-16,55.466,55.466,52.073,52.702,47195,0
2008-05-19,52.789,53.793,52.28,52.549,60372,0
2008-05-20,52.205,52.549,50.892,51.162,32759,0
2008-05-21,51.49,52.096,50.473,51.21,31907,0
2008-05-22,51.724,53.165,51.21,52.957,43145,0
2008-05-23,52.593,52.593,50.757,51.328,28794,0
2008-05-27,50.692,52.843,50.692,52.432,50902,0
2008-05-28,51.907,52.623,50.473,50.912,82062,0
2008-05-29,50.852,52.353,50.852,52.001,55627,0
2008-05-30,52.154,52.154,50.906,51.82,67012,0
2008-06-02,51.759,52.067,49.15,50.547,45461,0
2008-06-03,50.648,51.342,49.771,50.899,35360,0
2008-06-04,50.906,51.342,50.438,50.795,35022,0
2008-06-05,51.41,51.959,50.547,51.959,47332,0
2008-06-06,51.672,51.882,49.156,49.807,39147,0
2008-06-09,50.066,50.429,48.419,49.223,36527,0
2008-06-10,49.611,51.162,49.077,50.481,104895,0
2008-06-11,50.452,50.452,48.783,48.822,71317,0
2008-06-12,49.15,50.248,46.921,47.141,55778,0
2008-06-13,47.689,48.783,46.044,46.701,65581,0
2008-06-16,45.783,48.589,45.783,48.589,58745,0
2008-06-17,48.589,48.61,46.933,46.942,71844,0
2008-06-18,46.775,46.775,44.372,44.744,43728,0
2008-06-19,44.896,45.62,44.268,44.949,61347,0
2008-06-20,44.596,45.126,43.67,44.143,100426,0
2008-06-23,44.847,44.949,42.932,42.932,63591,0
2008-06-24,43.726,43.742,42.032,42.697,52974,0
2008-06-25,42.755,43.094,40.751,41.177,125115,0
2008-06-26,40.665,41.843,39.534,40.366,127373,0
2008-06-27,40.9,41.712,38.319,41.075,293067,0
2008-06-30,40.505,41.264,38.371,39.394,109652,0
2008-07-01,39.029,40.163,38.496,39.687,65003,0
2008-07-02,39.642,40.195,37.594,37.594,71478,0
2008-07-03,37.625,38.326,37.531,37.648,53326,0
2008-07-07,37.377,39.102,36.544,36.777,100348,0
2008-07-08,36.689,42.025,36.176,42.025,83289,0
2008-07-09,41.658,42.118,36.873,37.39,136286,0
2008-07-10,37.274,37.274,32.909,35.541,148705,0
2008-07-11,35.541,35.541,33.459,34.958,100074,0
2008-07-14,36.499,36.499,33.138,33.686,113512,0
2008-07-15,32.934,34.469,32.069,32.796,99580,0
2008-07-16,32.421,37.274,32.421,37.274,121696,0
2008-07-17,37.822,44.233,37.092,43.947,162277,0
2008-07-18,43.538,47.141,41.409,46.235,107579,0
2008-07-21,46.235,51.162,46.044,46.395,137509,0
2008-07-22,45.313,53.354,43.118,52.359,150091,0
2008-07-23,51.751,51.751,47.668,50.174,105633,0
2008-07-24,51.162,51.182,47.125,47.172,60294,0
2008-07-25,47.141,48.236,44.956,45.525,83045,0
2008-07-28,45.255,46.933,45.158,45.791,47399,0
2008-07-29,46.115,49.306,45.327,49.306,88345,0
2008-07-30,48.975,51.162,44.13,45.394,97970,0
2008-07-31,44.663,47.638,44.188,45.775,103337,0
2008-08-01,45.987,47.412,44.468,46.66,47333,0
2008-08-04,46.631,46.981,44.042,44.291,79123,0
2008-08-05,45.496,47.132,44.991,47.111,71156,0
2008-08-06,46.775,49.902,43.852,47.498,65387,0
2008-08-07,46.132,46.412,43.999,44.137,60445,0
2008-08-08,45.313,46.775,44.991,46.096,46659,0
2008-08-11,46.001,50.05,45.572,49.156,83639,0
2008-08-12,49.1,49.539,46.783,47.381,96430,0
2008-08-13,47.872,48.236,45.167,47.237,56864,0
2008-08-14,46.933,50.066,45.591,49.642,109438,0
2008-08-15,50.066,50.429,47.111,49.494,56016,0
2008-08-18,49.332,49.332,46.044,46.87,39932,0
2008-08-19,46.051,47.507,45.255,45.255,54581,0
2008-08-20,45.461,47.529,44.268,44.32,105687,0
2008-08-21,44.211,46.514,44.211,44.372,104471,0
2008-08-22,45.11,45.672,43.764,45.213,63453,0
2008-08-25,44.983,44.983,43.677,44.036,33832,0
2008-08-26,44.07,45.227,43.75,44.11,40189,0
2008-08-27,43.982,45.141,43.677,45.063,20402,0
2008-08-28,44.062,46.068,43.873,46.068,53459,0
2008-08-29,45.643,45.643,44.242,44.803,30348,0
2008-09-02,44.509,46.191,43.67,44.596,37897,0
2008-09-03,44.451,45.18,44.029,44.649,58505,0
2008-09-04,44.036,46.308,44.036,44.83,52451,0
2008-09-05,43.96,45.167,43.919,44.663,56274,0
2008-09-08,46.044,48.783,46.044,48.783,72841,0
2008-09-09,48.455,49.794,45.862,45.862,107448,0
2008-09-10,46.827,49.056,45.68,47.71,74566,0
2008-09-11,47.797,48.698,45.606,48.384,78564,0
2008-09-12,47.872,49.325,47.615,48.961,67725,0
2008-09-15,46.044,48.633,43.118,43.118,77919,0
2008-09-16,42.72,48.236,42.39,47.155,165927,0
2008-09-17,46.775,47.507,43.919,46.433,105447,0
2008-09-18,47.762,58.155,43.858,58.155,256434,0
2008-09-19,61.451,61.596,43.166,60.296,361289,0
2008-09-22,58.468,58.468,54.053,55.18,93226,0
2008-09-23,54.816,56.416,53.551,53.646,57821,0
2008-09-24,53.646,58.096,53.646,55.407,62198,0
2008-09-25,55.063,59.557,55.063,57.008,142154,0
2008-09-26,54.641,58.468,54.641,57.511,47377,0
2008-09-29,57.511,58.468,51.195,51.195,88993,0
2008-09-30,52.219,58.468,51.162,57.008,135495,0
2008-10-01,56.276,58.468,56.095,58.468,44993,0
2008-10-02,58.468,59.537,55.765,56.19,75688,0
2008-10-03,58.468,58.468,55.546,56.072,69482,0
2008-10-06,54.641,57.372,53.047,55.18,76124,0
2008-10-07,55.107,57.008,54.816,54.996,34117,0
2008-10-08,52.644,57.372,49.7,49.7,99867,0
2008-10-09,50.429,52.519,41.112,41.112,157300,0
2008-10-10,41.83,51.122,39.591,51.122,188304,0
2008-10-13,53.903,54.89,49.056,54.89,95275,0
2008-10-14,57.365,57.365,51.162,54.996,97622,0
2008-10-15,54.193,54.748,48.244,48.405,113692,0
2008-10-16,48.244,55.18,46.412,55.18,96568,0
2008-10-17,54.449,56.27,50.423,52.016,95401,0
2008-10-20,54.559,54.559,50.429,54.162,47120,0
2008-10-21,51.525,54.224,51.086,51.382,74433,0
2008-10-22,50.429,51.774,47.521,47.689,92681,0
2008-10-23,47.959,50.146,44.583,46.605,90706,0
2008-10-24,43.515,47.931,43.515,44.728,92531,0
2008-10-27,44.474,45.598,42.39,42.39,75041,0
2008-10-28,43.67,50.979,43.118,50.979,90023,0
2008-10-29,50.429,50.429,46.644,48.602,59894,0
2008-10-30,48.939,52.104,47.879,52.104,53192,0
2008-10-31,51.162,54.083,49.539,53.171,114199,0
2008-11-03,51.915,54.691,51.915,54.083,48638,0
2008-11-04,54.5,54.816,52.126,54.632,37159,0
2008-11-05,53.659,53.659,47.507,48.893,67792,0
2008-11-06,48.961,50.269,48.053,48.053,57208,0
2008-11-07,48.529,50.429,46.555,48.845,54845,0
2008-11-10,49.852,49.852,46.783,47.286,37910,0
2008-11-11,46.775,49.245,46.044,46.044,74798,0
2008-11-12,46.372,47.448,42.72,42.72,76423,0
2008-11-13,43.873,51.739,42.755,51.739,150709,0
2008-11-14,49.779,50.795,44.487,44.487,56557,0
2008-11-17,45.205,47.111,43.852,44.509,191532,0
2008-11-18,44.882,46.372,43.187,45.825,82334,0
2008-11-19,46.412,46.775,42.134,42.134,88854,0
2008-11-20,42.945,45.313,39.08,39.137,110979,0
2008-11-21,40.396,46.228,37.297,45.899,134452,0
2008-11-24,46.197,52.17,43.953,52.17,192852,0
2008-11-25,51.028,52.183,47.396,52.183,117560,0
2008-11-26,51.086,52.623,49.604,52.477,95211,0
2008-11-28,51.328,52.059,49.43,50.058,57771,0
2008-12-01,48.602,49.306,41.185,41.185,208021,0
2008-12-02,44.759,45.278,41.658,44.976,165021,0
2008-12-03,43.999,48.236,43.223,48.046,97677,0
2008-12-04,46.981,49.15,44.956,45.714,65808,0
2008-12-05,44.713,50.562,44.254,50.562,93834,0
2008-12-08,50.438,51.89,48.455,51.89,72259,0
2008-12-09,50.979,52.257,47.507,48.156,139030,0
2008-12-10,49.211,50.473,47.725,50.066,32144,0
2008-12-11,48.968,51.82,46.044,46.083,95442,0
2008-12-12,46.035,50.987,45.313,50.429,74392,0
2008-12-15,50.423,50.423,45.68,46.27,65434,0
2008-12-16,47.278,50.795,47.179,50.795,128668,0
2008-12-17,49.407,51.148,49.332,50.146,66733,0
2008-12-18,50.979,51.005,49.259,49.259,75659,0
2008-12-19,50.589,51.869,47.03,47.507,174858,0
2008-12-22,46.783,47.907,45.54,47.222,73069,0
2008-12-23,47.571,47.872,45.899,46.739,39397,0
2008-12-24,46.767,47.463,46.446,47.463,24028,0
2008-12-26,47.797,48.297,46.701,48.164,29324,0
2008-12-29,48.061,48.125,46.586,46.958,32244,0
2008-12-30,47.716,49.027,47.076,49.027,47689,0
2008-12-31,48.99,52.623,48.676,52.439,101493,0
2009-01-02,51.899,52.219,49.991,51.234,33626,0
2009-01-05,51.43,51.531,49.407,49.956,28546,0
2009-01-06,50.445,50.692,49.122,50.26,31204,0
2009-01-07,49.165,49.991,46.949,47.179,73341,0
2009-01-08,47.014,48.501,46.593,47.179,44528,0
2009-01-09,47.045,47.141,43.852,44.335,100460,0
2009-01-12,45.3,45.319,43.742,43.742,74585,0
2009-01-13,43.487,45.015,43.487,43.919,76042,0
2009-01-14,43.75,44.078,41.952,41.952,107574,0
2009-01-15,42.032,42.412,40.279,41.222,133901,0
2009-01-16,41.901,42.448,39.655,41.177,83218,0
2009-01-20,41.519,42.347,35.886,35.886,132238,0
2009-01-21,37.531,39.721,34.534,39.721,234137,0
2009-01-22,38.75,39.102,36.222,37.084,74513,0
2009-01-23,36.272,39.534,35.521,37.829,86862,0
2009-01-26,37.274,39.647,37.274,38.524,58352,0
2009-01-27,38.005,38.305,35.491,36.544,96620,0
2009-01-28,38.005,42.39,38.005,42.173,139554,0
2009-01-29,41.295,41.565,39.552,40.227,92825,0
2009-01-30,40.564,40.723,39.647,39.647,123890,0
2009-02-02,38.26,41.696,38.26,41.696,101512,0
2009-02-03,41.696,42.294,39.647,41.44,117378,0
2009-02-04,41.425,41.425,38.444,39.072,86749,0
2009-02-05,38.743,40.007,38.041,39.465,57246,0
2009-02-06,39.102,41.705,38.927,41.705,60964,0
2009-02-09,41.249,43.7,41.249,43.449,33088,0
2009-02-10,43.2,43.78,38.087,38.087,61452,0
2009-02-11,39.465,41.856,38.787,40.067,46334,0
2009-02-12,39.102,40.366,37.209,39.889,54125,0
2009-02-13,39.889,40.314,37.697,37.896,33759,0
2009-02-17,37.274,37.697,36.176,36.317,69983,0
2009-02-18,36.813,37.663,36.632,37.165,53009,0
2009-02-19,37.859,38.364,35.812,35.812,54433,0
2009-02-20,35.549,36.55,34.366,35.724,93167,0
2009-02-23,36.442,36.916,34.424,34.462,85418,0
2009-02-24,35.082,37.501,32.882,37.501,187089,0
2009-02-25,36.9,39.803,35.134,37.625,91888,0
2009-02-26,38.305,38.722,35.636,36.565,89868,0
2009-02-27,35.506,37.084,34.805,35.337,67103,0
2009-03-02,34.557,34.95,33.583,33.583,81993,0
2009-03-03,34.534,34.59,32.742,33.437,87586,0
2009-03-04,34.352,34.621,32.845,33.365,98531,0
2009-03-05,32.882,33.656,31.244,31.355,151674,0
2009-03-06,30.376,31.792,29.972,30.807,125446,0
2009-03-09,31.418,31.418,28.759,29.162,81447,0
2009-03-10,31.047,33.217,29.601,33.217,180022,0
2009-03-11,33.628,36.381,32.153,33.817,159619,0
2009-03-12,33.648,40.195,33.509,40.195,195240,0
2009-03-13,40.57,40.57,38.772,39.465,77316,0
2009-03-16,39.904,40.123,36.317,36.689,101890,0
2009-03-17,36.725,39.774,36.367,39.065,115079,0
2009-03-18,38.919,40.777,37.456,40.777,157937,0
2009-03-19,40.936,40.936,39.306,39.647,121401,0
2009-03-20,38.998,40.35,35.812,35.812,155342,0
2009-03-23,37.361,43.816,37.361,43.816,150297,0
2009-03-24,42.287,42.486,38.941,38.941,131948,0
2009-03-25,40.154,42.581,39.755,42.134,114348,0
2009-03-26,43.772,43.772,41.075,43.247,113290,0
2009-03-27,42.003,42.864,39.679,39.679,80666,0
2009-03-30,38.08,39.6,38.026,38.211,83876,0
2009-03-31,38.969,40.965,38.969,40.745,105292,0
2009-04-01,39.278,42.01,38.875,40.123,107986,0
2009-04-02,41.295,42.032,40.777,41.207,122947,0
2009-04-03,40.927,42.308,40.43,42.308,76411,0
2009-04-06,41.651,41.651,40.374,41.215,53737,0
2009-04-07,40.195,41.079,39.379,39.379,70449,0
2009-04-08,39.76,40.403,38.875,40.343,39333,0
2009-04-09,41.988,44.803,41.769,44.803,130626,0
2009-04-13,43.764,44.583,42.339,44.482,66276,0
2009-04-14,43.174,44.254,41.191,41.191,75095,0
2009-04-15,40.826,43.844,40.279,43.837,81518,0
2009-04-16,44.414,44.728,42.697,43.816,66485,0
2009-04-17,44.07,44.583,43.005,44.152,84689,0
2009-04-20,42.676,43.304,40.293,42.763,146640,0
2009-04-21,42.396,47.141,42.213,47.141,109954,0
2009-04-22,46.009,47.085,44.086,44.619,71687,0
2009-04-23,44.561,45.767,43.501,45.469,67368,0
2009-04-24,45.927,46.775,45.031,46.412,86516,0
2009-04-27,45.07,45.892,43.858,44.103,49429,0
2009-04-28,43.78,46.668,43.631,45.205,55181,0
2009-04-29,45.572,48.288,45.572,48.288,100913,0
2009-04-30,48.244,49.325,47.333,48.931,93464,0
2009-05-01,48.931,48.931,45.387,45.387,54917,0
2009-05-04,46.115,48.822,45.752,48.783,87842,0
2009-05-05,48.384,48.552,46.338,48.092,70459,0
2009-05-06,48.244,49.683,47.865,49.604,87095,0
2009-05-07,50.438,50.438,47.79,48.852,92744,0
2009-05-08,49.918,51.162,49.43,51.122,75336,0
2009-05-11,49.509,50.643,49.165,49.237,46254,0
2009-05-12,49.509,49.874,47.797,48.26,43883,0
2009-05-13,47.125,48.413,46.115,46.176,77828,0
2009-05-14,46.338,49.362,46.338,48.521,68102,0
2009-05-15,48.886,49.683,47.149,47.149,49499,0
2009-05-18,48.053,51.162,48.053,51.162,59317,0
2009-05-19,50.073,51.342,49.649,50.226,58997,0
2009-05-20,50.723,51.445,48.316,48.448,41716,0
2009-05-21,47.879,48.968,46.846,48.003,62462,0
2009-05-22,48.345,48.345,46.579,46.631,39152,0
2009-05-26,46.168,49.448,46.168,49.448,67534,0
2009-05-27,48.893,49.237,47.507,47.668,53977,0
2009-05-28,47.689,47.689,46.103,46.593,88698,0
2009-05-29,47.778,47.778,45.628,46.044,103606,0
2009-06-01,46.412,47.333,46.044,46.593,65170,0
2009-06-02,45.722,47.771,45.722,46.346,61297,0
2009-06-03,46.27,46.631,45.423,46.163,49941,0
2009-06-04,46.044,46.412,45.512,46.044,80666,0
2009-06-05,46.853,46.933,44.679,45.308,60263,0
2009-06-08,45.313,45.98,44.882,44.956,51412,0
2009-06-09,45.196,45.628,44.891,45.094,37335,0
2009-06-10,46.083,46.083,44.592,45.227,79848,0
2009-06-11,46.096,46.096,45.037,45.141,59856,0
2009-06-12,44.602,45.461,44.592,45.313,27076,0
2009-06-15,44.875,44.92,43.166,43.911,71180,0
2009-06-16,44.649,44.998,43.369,43.889,49594,0
2009-06-17,43.837,44.157,43.262,43.262,39755,0
2009-06-18,43.262,44.181,43.166,43.911,48845,0
2009-06-19,44.78,44.78,43.597,43.844,84778,0
2009-06-22,43.495,43.844,42.88,42.88,45152,0
2009-06-23,43.304,43.726,42.622,42.676,27851,0
2009-06-24,43.087,43.087,41.696,41.747,37679,0
2009-06-25,41.142,42.173,40.927,42.025,108011,0
2009-06-26,41.836,42.333,41.39,41.658,178664,0
2009-06-29,41.747,42.477,40.833,41.112,42171,0
2009-06-30,41.046,42.333,40.751,41.28,74110,0
2009-07-01,41.586,42.382,41.367,41.733,49827,0
2009-07-02,40.927,41.288,40.38,41.112,68667,0
2009-07-06,40.927,41.295,40.38,40.877,41041,0
2009-07-07,41.674,41.674,39.737,39.746,47994,0
2009-07-08,40.015,40.453,39.284,39.472,71379,0
2009-07-09,40.051,40.219,39.472,39.472,44475,0
2009-07-10,39.465,40.366,38.005,40.007,43613,0
2009-07-13,40.343,40.885,39.919,40.417,80355,0
2009-07-14,40.499,40.943,40.195,40.388,51153,0
2009-07-15,40.557,43.801,40.557,42.726,94274,0
2009-07-16,42.39,43.758,41.776,43.187,51926,0
2009-07-17,43.304,43.559,41.557,42.308,58623,0
2009-07-20,42.791,42.807,41.038,41.112,57276,0
2009-07-21,41.658,42.206,39.882,41.185,77112,0
2009-07-22,40.943,41.295,40.557,41.142,39468,0
2009-07-23,41.142,42.791,40.76,42.025,79061,0
2009-07-24,42.025,43.43,41.542,43.39,31477,0
2009-07-27,43.487,44.786,43.288,44.242,75199,0
2009-07-28,43.223,45.664,42.574,45.613,60455,0
2009-07-29,44.641,45.775,44.577,45.496,27283,0
2009-07-30,45.35,46.701,45.35,46.015,45707,0
2009-07-31,45.752,47.681,45.752,46.593,74602,0
2009-08-03,47.091,48.236,46.902,47.872,74661,0
2009-08-04,47.325,48.354,47.325,48.187,37414,0
2009-08-05,48.108,48.669,47.34,48.669,47758,0
2009-08-06,48.866,48.975,46.717,47.47,40576,0
2009-08-07,48.019,48.435,47.118,47.374,77861,0
2009-08-10,46.483,47.813,46.483,47.435,43190,0
2009-08-11,47.172,47.529,45.35,45.907,61298,0
2009-08-12,46.044,47.155,45.701,46.403,45651,0
2009-08-13,46.483,46.483,45.423,45.832,22844,0
2009-08-14,45.598,46.051,44.094,44.853,54281,0
2009-08-17,44.062,44.686,43.881,44.196,46602,0
2009-08-18,44.721,45.174,44.242,44.384,36217,0
2009-08-19,43.618,44.92,43.618,44.635,40500,0
2009-08-20,44.635,45.591,44.635,45.591,44330,0
2009-08-21,45.319,47.141,45.319,46.805,88860,0
2009-08-24,46.52,46.701,45.319,45.657,33969,0
2009-08-25,45.745,45.745,43.852,44.766,215329,0
2009-08-26,44.577,44.735,43.597,44.735,86251,0
2009-08-27,44.728,44.728,44.11,44.356,61226,0
2009-08-28,44.83,45.373,43.341,43.457,91721,0
2009-08-31,43.405,44.152,42.864,43.758,69309,0
2009-09-01,43.544,44.577,42.448,42.777,79181,0
2009-09-02,42.588,43.118,41.885,41.931,82581,0
2009-09-03,42.198,42.755,41.492,42.062,47782,0
2009-09-04,42.062,42.427,41.096,41.72,46610,0
2009-09-08,41.601,42.683,41.478,41.499,41793,0
2009-09-09,41.965,42.514,41.046,41.931,45791,0
2009-09-10,42.596,42.596,41.445,41.747,49554,0
2009-09-11,41.863,41.952,41.295,41.519,34314,0
2009-09-14,41.075,41.345,40.973,41.087,32789,0
2009-09-15,41.087,41.915,41.087,41.478,76336,0
2009-09-16,41.769,43.07,41.658,42.959,31642,0
2009-09-17,43.515,43.67,42.616,43.618,56574,0
2009-09-18,42.91,43.83,42.574,42.603,70187,0
2009-09-21,41.856,43.692,41.856,42.741,53207,0
2009-09-22,43.087,43.111,42.26,42.917,27091,0
2009-09-23,42.99,43.611,42.486,42.486,31676,0
2009-09-24,42.097,43.105,41.965,42.558,36518,0
2009-09-25,42.396,42.8,42.04,42.456,77320,0
2009-09-28,42.864,43.792,42.747,43.742,41112,0
2009-09-29,43.718,43.852,43.105,43.135,33479,0
2009-09-30,43.39,43.479,42.04,42.639,54420,0
2009-10-01,42.441,42.683,42.184,42.683,85660,0
2009-10-02,41.573,42.683,41.573,42.427,63568,0
2009-10-05,42.508,43.07,42.246,43.07,39250,0
2009-10-06,43.559,43.75,42.85,43.631,38574,0
2009-10-07,43.51,43.663,42.864,43.59,35140,0
2009-10-08,44.217,45.308,43.713,44.839,69130,0
2009-10-09,44.891,45.174,44.436,45.037,42560,0
2009-10-12,45.313,45.313,44.786,45.141,21791,0
2009-10-13,44.875,45.126,44.021,44.619,35647,0
2009-10-14,45.205,45.365,44.165,45.365,43119,0
2009-10-15,45.058,45.517,44.824,45.401,22297,0
2009-10-16,45.117,45.278,43.597,43.78,44642,0
2009-10-19,43.96,45.221,43.852,45.221,45245,0
2009-10-20,45.387,45.956,45.101,45.714,79158,0
2009-10-21,45.584,46.035,43.858,43.881,73850,0
2009-10-22,43.852,45.292,43.852,45.167,39631,0
2009-10-23,45.248,45.606,44.934,45.233,49607,0
2009-10-26,45.423,45.714,44.759,45.015,33551,0
2009-10-27,45.094,45.664,44.679,45.094,31087,0
2009-10-28,44.949,45.453,44.356,44.515,100060,0
2009-10-29,45.134,45.134,43.611,44.042,167112,0
2009-10-30,43.706,44.046,41.658,42.448,130119,0
2009-11-02,42.94,42.94,40.564,41.593,99461,0
2009-11-03,41.249,42.405,40.812,42.376,119964,0
2009-11-04,42.829,42.864,40.959,41.185,70277,0
2009-11-05,41.915,43.479,41.345,43.23,68395,0
2009-11-06,42.755,44.583,42.503,43.341,47615,0
2009-11-09,43.75,44.173,43.449,43.938,34551,0
2009-11-10,43.706,43.938,42.983,43.333,40312,0
2009-11-11,44.021,44.021,43.193,43.581,35045,0
2009-11-12,43.333,43.677,42.844,43.025,60721,0
2009-11-13,43.369,43.808,42.616,43.377,27507,0
2009-11-16,43.758,44.583,43.538,44.181,41482,0
2009-11-17,44.583,45.015,44.115,44.728,74618,0
2009-11-18,44.803,45.058,44.509,44.721,38048,0
2009-11-19,44.583,44.692,43.296,44.254,77117,0
2009-11-20,44.173,44.635,43.926,44.583,56147,0
2009-11-23,44.487,44.941,43.968,44.847,60204,0
2009-11-24,44.343,44.949,44.268,44.949,106770,0
2009-11-25,45.101,45.18,43.889,44.11,51911,0
2009-11-27,43.118,44.006,42.39,42.791,31592,0
2009-11-30,42.791,43.713,42.206,43.713,73895,0
2009-12-01,44.11,44.384,43.487,43.808,117911,0
2009-12-02,43.808,44.744,43.787,44.226,60356,0
2009-12-03,44.414,44.436,42.734,42.741,85044,0
2009-12-04,43.96,44.569,43.487,44.07,67425,0
2009-12-07,44.143,44.773,43.437,44.773,95821,0
2009-12-08,44.474,44.868,44.392,44.392,32839,0
2009-12-09,44.392,44.392,43.552,43.881,37525,0
2009-12-10,43.991,44.548,43.597,43.792,75255,0
2009-12-11,43.926,44.313,43.501,44.015,36614,0
2009-12-14,44.436,44.46,43.706,44.451,21744,0
2009-12-15,44.509,44.509,42.514,43.363,171878,0
2009-12-16,43.663,43.718,42.581,43.1,119987,0
2009-12-17,42.829,43.363,42.558,42.888,54529,0
2009-12-18,42.213,44.583,42.213,44.583,156848,0
2009-12-21,44.692,44.692,43.544,43.852,48631,0
2009-12-22,43.825,43.852,43.397,43.538,25078,0
2009-12-23,43.742,43.772,43.333,43.471,17480,0
2009-12-24,43.706,43.718,43.43,43.718,13338,0
2009-12-28,44.054,44.143,43.304,43.544,21292,0
2009-12-29,43.631,43.911,43.333,43.837,26368,0
2009-12-30,43.933,44.094,43.16,43.538,33747,0
2009-12-31,43.597,43.911,43.032,43.032,40939,0
2010-01-04,43.118,43.706,43.118,43.449,25521,0
2010-01-05,43.43,43.552,42.741,42.777,48865,0
2010-01-06,42.747,42.857,42.39,42.622,38427,0
2010-01-07,42.705,43.275,42.405,43.135,35579,0
2010-01-08,43.118,43.495,42.574,43.04,22435,0
2010-01-11,43.215,43.215,42.405,42.697,71205,0
2010-01-12,42.871,43.174,42.448,42.951,21279,0
2010-01-13,42.755,43.127,42.574,42.976,39568,0
2010-01-14,42.902,43.487,42.902,43.377,25510,0
2010-01-15,43.523,43.523,42.976,43.405,68101,0
2010-01-19,43.495,44.291,43.31,43.808,53582,0
2010-01-20,43.538,43.889,42.8,43.18,30236,0
2010-01-21,43.397,44.32,43.087,43.646,83378,0
2010-01-22,43.726,44.143,43.012,43.27,32978,0
2010-01-25,43.59,43.631,42.755,43.07,36388,0
2010-01-26,43.012,43.012,41.478,41.499,119068,0
2010-01-27,41.409,42.574,41.322,42.535,44719,0
2010-01-28,42.486,42.535,41.147,41.177,78394,0
2010-01-29,41.658,41.997,39.841,40.051,168479,0
2010-02-01,40.195,40.87,40.067,40.185,55875,0
2010-02-02,40.123,40.3,38.957,39.137,106495,0
2010-02-03,39.385,39.505,39.014,39.262,90294,0
2010-02-04,39.183,39.335,38.793,38.927,86213,0
2010-02-05,38.998,39.365,37.932,39.224,105770,0
2010-02-08,39.284,39.284,38.779,38.809,63878,0
2010-02-09,38.941,39.271,38.384,38.7,67895,0
2010-02-10,38.612,38.722,38.254,38.626,112580,0
2010-02-11,38.661,38.661,38.299,38.429,68485,0
2010-02-12,38.305,38.582,38.012,38.582,60274,0
2010-02-16,38.737,40.195,38.737,40.102,66109,0
2010-02-17,39.875,40.286,39.875,40.257,56609,0
2010-02-18,40.343,40.708,40.257,40.445,41927,0
2010-02-19,40.564,40.564,40.307,40.388,74182,0
2010-02-22,40.636,40.777,40.329,40.777,52156,0
2010-02-23,41,41.207,40.79,41.105,75641,0
2010-02-24,40.665,41.454,40.665,41.454,62519,0
2010-02-25,41.068,41.087,39.958,40.178,69120,0
2010-02-26,40.358,40.38,38.99,38.99,56174,0
2010-03-01,39.248,39.568,38.998,39.52,57017,0
2010-03-02,39.615,39.928,39.424,39.848,62034,0
2010-03-03,40.015,40.249,39.472,39.591,39208,0
2010-03-04,39.76,39.992,39.76,39.984,17935,0
2010-03-05,40.015,40.979,39.841,40.979,39918,0
2010-03-08,39.974,41.207,39.974,41.177,35952,0
2010-03-09,40.927,42.01,40.927,41.843,50391,0
2010-03-10,42.39,42.895,41.997,42.771,96270,0
2010-03-11,42.471,43.39,42.339,43.377,55858,0
2010-03-12,43.39,43.39,42.976,43.318,19062,0
2010-03-15,43.304,43.495,43.2,43.405,34719,0
2010-03-16,43.531,43.852,43.405,43.844,23926,0
2010-03-17,43.837,44.701,43.67,44.619,37000,0
2010-03-18,44.392,44.941,44.392,44.728,26095,0
2010-03-19,44.949,46.228,44.649,46.228,140067,0
2010-03-22,44.627,47.654,43.445,47.286,151167,0
2010-03-23,47.286,47.944,46.205,46.933,149981,0
2010-03-24,46.933,46.933,45.62,46.156,65062,0
2010-03-25,46.264,47.06,46.051,46.051,44985,0
2010-03-26,46.044,46.228,45.094,45.381,43431,0
2010-03-29,45.381,45.927,45.037,45.24,35929,0
2010-03-30,45.496,46.156,45.496,45.791,46478,0
2010-03-31,45.68,46.089,45.313,45.54,98325,0
2010-04-01,45.672,46.06,45.063,45.714,38435,0
2010-04-05,45.752,45.934,45.62,45.862,38793,0
2010-04-06,45.803,46.491,45.695,46.316,51883,0
2010-04-07,46.403,46.403,45.934,46.244,42610,0
2010-04-08,46.244,46.775,45.98,46.605,51750,0
2010-04-09,46.534,46.534,46.015,46.357,21059,0
2010-04-12,46.474,46.593,46.277,46.593,25012,0
2010-04-13,46.644,46.701,46.338,46.685,25450,0
2010-04-14,46.775,48.208,46.605,48.114,71117,0
2010-04-15,48.216,48.435,47.302,47.725,37132,0
2010-04-16,47.915,48.019,47.346,47.396,60973,0
2010-04-19,48.149,51.271,48.149,51.203,342894,0
2010-04-20,51.094,51.71,50.838,51.342,106444,0
2010-04-21,51.358,51.366,50.401,50.417,113281,0
2010-04-22,50.459,50.906,48.046,50.577,112334,0
2010-04-23,50.429,51.139,49.58,51.114,85361,0
2010-04-26,51.114,51.114,49.868,50.218,44568,0
2010-04-27,50.24,50.648,49.042,50.042,52639,0
2010-04-28,50.525,50.577,49.947,50.393,33529,0
2010-04-29,50.612,51.155,50.168,51.155,54523,0
2010-04-30,51.155,51.155,49.852,50.066,56937,0
2010-05-03,50.093,50.093,49.442,50.013,48762,0
2010-05-04,49.487,49.487,48.633,49.056,74342,0
2010-05-05,48.893,49.509,48.689,48.886,38363,0
2010-05-06,48.638,49.114,46.338,47.836,81208,0
2010-05-07,47.857,48.783,47.565,48.384,113334,0
2010-05-10,49.771,50.226,49.003,50.093,89432,0
2010-05-11,49.7,50.795,49.545,50.547,65517,0
2010-05-12,50.817,51.005,50.299,50.603,99698,0
2010-05-13,50.438,50.648,50.066,50.603,29214,0
2010-05-14,50.429,50.438,49.517,50.195,58385,0
2010-05-17,50.612,50.757,49.619,50.209,141470,0
2010-05-18,50.612,50.723,49.691,49.918,128532,0
2010-05-19,49.197,50.269,49.197,49.559,38277,0
2010-05-20,49.442,49.442,48.236,48.236,119250,0
2010-05-21,48.236,49.259,48.125,49.027,125965,0
2010-05-24,48.513,48.874,47.037,47.214,47728,0
2010-05-25,46.474,47.31,46.115,47.141,53307,0
2010-05-26,47.155,48.019,46.555,46.879,95765,0
2010-05-27,47.286,48.369,47.005,48.251,37621,0
2010-05-28,48.053,48.053,46.813,47.286,33792,0
2010-06-01,46.958,47.091,46.147,46.147,40404,0
2010-06-02,46.292,47.388,46.112,47.374,30563,0
2010-06-03,47.552,47.907,47.191,47.552,21962,0
2010-06-04,47.037,47.037,44.949,44.949,53805,0
2010-06-07,45.221,45.847,44.773,44.971,49217,0
2010-06-08,45.278,45.584,44.474,45.407,32231,0
2010-06-09,45.862,45.862,44.686,45.022,38821,0
2010-06-10,45.101,46.579,43.858,46.579,52648,0
2010-06-11,46.644,47.381,46.316,47.286,37506,0
2010-06-14,47.118,48.845,47.118,47.346,41980,0
2010-06-15,47.872,48.501,47.231,48.495,52704,0
2010-06-16,48.236,48.838,48.053,48.053,42295,0
2010-06-17,48.033,48.304,47.571,47.988,21194,0
2010-06-18,48.251,48.581,48.092,48.125,67307,0
2010-06-21,48.669,48.669,47.333,47.474,33009,0
2010-06-22,47.654,48.085,46.949,46.958,29626,0
2010-06-23,46.989,47.844,46.989,47.179,27826,0
2010-06-24,46.783,48.228,46.761,47.278,38356,0
2010-06-25,47.507,48.624,47.091,48.624,157840,0
2010-06-28,48.495,49.517,48.495,49.027,51856,0
2010-06-29,48.602,48.734,48.019,48.068,39685,0
2010-06-30,48.154,48.711,47.503,47.533,53500,0
2010-07-01,47.507,48.164,46.598,46.775,41875,0
2010-07-02,46.958,47.482,46.308,46.308,20737,0
2010-07-06,46.887,47.132,45.319,45.584,45258,0
2010-07-07,46.147,47.703,45.672,47.696,93056,0
2010-07-08,47.805,48.033,47.244,48.033,35247,0
2010-07-09,47.887,48.602,47.507,48.602,34959,0
2010-07-12,48.624,48.624,47.981,47.981,11682,0
2010-07-13,48.602,49.291,48.053,49.275,60826,0
2010-07-14,49.13,49.13,48.019,48.222,45960,0
2010-07-15,48.208,48.574,47.293,47.872,30249,0
2010-07-16,47.455,47.455,45.987,46.001,64680,0
2010-07-19,46.403,46.474,45.313,45.927,35216,0
2010-07-20,46.197,47.762,46.176,47.756,37063,0
2010-07-21,48.019,48.236,46.115,46.264,50388,0
2010-07-22,46.846,48.092,46.783,48.085,45667,0
2010-07-23,47.887,49.019,47.513,48.99,48931,0
2010-07-26,49.318,49.318,48.31,49.136,58143,0
2010-07-27,48.968,49.284,48.902,48.91,48654,0
2010-07-28,48.91,49.362,48.558,49.362,71937,0
2010-07-29,49.627,49.627,48.495,49.13,64384,0
2010-07-30,48.783,49.299,48.726,49.027,37392,0
2010-08-02,49.077,49.48,48.822,48.996,67024,0
2010-08-03,49.15,49.346,48.495,48.565,33145,0
2010-08-04,48.455,49.156,48.419,49.107,35914,0
2010-08-05,48.822,49.062,48.251,48.251,28682,0
2010-08-06,48.164,48.297,47.149,47.857,41668,0
2010-08-09,48.085,48.713,47.82,48.706,20851,0
2010-08-10,48.297,48.405,47.448,47.872,63688,0
2010-08-11,47.879,47.879,46.044,46.083,69074,0
2010-08-12,46.083,46.483,45.688,46.029,41745,0
2010-08-13,45.752,46.228,44.949,44.949,56698,0
2010-08-16,44.998,46.191,44.868,45.934,39243,0
2010-08-17,46.277,46.821,46.147,46.579,39150,0
2010-08-18,46.586,47.098,46.27,46.499,27366,0
2010-08-19,46.46,46.701,45.134,45.62,73952,0
2010-08-20,45.572,45.956,45.145,45.797,68553,0
2010-08-23,44.759,44.86,43.464,43.597,47996,0
2010-08-24,43.27,43.825,43.239,43.421,50844,0
2010-08-25,43.23,43.495,42.588,43.495,80116,0
2010-08-26,43.559,43.825,42.945,43.055,23366,0
2010-08-27,43.055,44.203,43.055,44.203,28633,0
2010-08-30,44.964,44.964,42.72,42.771,48983,0
2010-08-31,42.624,43.388,42.624,43.276,35732,0
2010-09-01,43.479,44.006,43.479,44.006,94459,0
2010-09-02,44.115,44.152,43.27,43.421,26363,0
2010-09-03,44.042,44.671,43.67,44.602,37475,0
2010-09-07,44.343,44.635,43.449,43.654,28229,0
2010-09-08,43.897,44.062,43.552,43.567,23116,0
2010-09-09,44.021,44.247,43.421,43.933,28546,0
2010-09-10,44.181,44.378,43.947,44.021,24687,0
2010-09-13,44.561,45.532,44.372,45.3,77169,0
2010-09-14,45.196,45.196,44.356,44.577,28531,0
2010-09-15,44.274,44.824,43.991,44.713,15565,0
2010-09-16,44.773,44.773,43.75,43.867,14067,0
2010-09-17,44.094,44.152,43.726,44.021,21133,0
2010-09-20,44.029,45.591,43.816,45.489,56080,0
2010-09-21,45.327,45.738,44.751,44.751,34401,0
2010-09-22,44.891,45.213,43.552,44.13,21758,0
2010-09-23,43.953,45.319,43.597,43.7,36918,0
2010-09-24,44.115,45.401,44.115,45.401,43127,0
2010-09-27,45.308,45.564,44.882,44.92,27806,0
2010-09-28,44.925,45.672,44.649,45.657,52935,0
2010-09-29,45.387,46.068,45.227,45.987,31039,0
2010-09-30,45.987,46.767,45.809,46.147,57917,0
2010-10-01,46.27,46.514,46.044,46.346,28340,0
2010-10-04,46.197,46.66,45.141,45.151,32063,0
2010-10-05,45.483,46.701,45.308,46.66,68307,0
2010-10-06,46.66,46.796,45.803,46.426,38137,0
2010-10-07,46.586,46.598,45.994,46.212,33485,0
2010-10-08,45.95,46.66,45.847,46.514,29394,0
2010-10-11,46.446,46.644,45.913,46.197,12457,0
2010-10-12,46.205,46.717,45.759,46.66,24785,0
2010-10-13,46.805,47.381,46.292,46.974,51938,0
2010-10-14,47.069,47.069,45.907,46.651,25431,0
2010-10-15,47.264,47.264,45.759,46.163,35254,0
2010-10-18,46.412,47.111,46.412,47.111,39011,0
2010-10-19,47.118,47.359,46.256,46.761,71013,0
2010-10-20,46.981,47.359,46.572,47.278,72452,0
2010-10-21,47.359,47.359,46.029,46.631,48227,0
2010-10-22,46.933,47.264,46.622,47.172,24103,0
2010-10-25,47.359,47.374,46.228,46.644,78768,0
2010-10-26,46.514,47.359,46.412,47.264,53020,0
2010-10-27,47.197,47.359,46.981,47.231,65061,0
2010-10-28,47.381,47.381,46.853,47.105,27531,0
2010-10-29,47.013,47.352,47.013,47.09,20248,0
2010-11-01,47.381,47.381,45.722,46.474,57835,0
2010-11-02,46.68,47.346,46.474,47.346,35063,0
2010-11-03,47.271,47.286,46.235,47.231,73442,0
2010-11-04,47.31,48.975,46.927,48.975,78830,0
2010-11-05,48.624,49.314,48.495,49.077,63568,0
2010-11-08,48.996,49.8,48.244,49.8,64793,0
2010-11-09,49.807,49.807,48.982,49.216,30461,0
2010-11-10,49.362,50.445,49.223,50.445,45806,0
2010-11-11,49.649,50.18,49.339,49.991,27870,0
2010-11-12,49.764,49.823,49.275,49.37,19300,0
2010-11-15,49.794,50.209,49.619,49.852,15080,0
2010-11-16,49.434,49.434,48.513,49.223,52641,0
2010-11-17,49.223,49.223,47.915,48.765,34378,0
2010-11-18,48.734,49.852,48.734,49.545,35221,0
2010-11-19,50.027,50.255,49.545,50.188,82290,0
2010-11-22,49.251,49.509,48.354,49.107,53790,0
2010-11-23,48.783,48.996,48.464,48.852,65680,0
2010-11-24,49.056,49.619,48.961,49.517,33023,0
2010-11-26,48.638,49.362,48.638,48.734,14921,0
2010-11-29,48.589,49.114,48.513,49.027,31458,0
2010-11-30,48.401,48.881,48.207,48.681,54614,0
2010-12-01,49.035,49.48,48.924,49.332,41847,0
2010-12-02,49.332,50.26,49.332,50.05,37590,0
2010-12-03,49.509,50.372,49.472,50.364,26348,0
2010-12-06,50.081,50.445,49.839,50.438,28487,0
2010-12-07,50.438,50.445,50.255,50.378,53405,0
2010-12-08,50.319,50.51,50.18,50.445,65103,0
2010-12-09,50.62,51,50.255,50.884,67399,0
2010-12-10,50.612,51.531,50.372,51.531,43298,0
2010-12-13,51.476,51.476,50.481,51.162,39204,0
2010-12-14,51.255,52.104,51.051,51.617,46646,0
2010-12-15,51.621,51.869,50.518,51.036,42448,0
2010-12-16,51.162,51.702,50.912,51.242,27008,0
2010-12-17,51.271,51.6,51.083,51.094,53379,0
2010-12-20,51.162,51.656,50.987,50.987,38201,0
2010-12-21,51.195,51.679,51.195,51.665,32705,0
2010-12-22,51.461,52.755,51.461,52.755,37099,0
2010-12-23,52.966,53.142,52.829,52.829,34281,0
2010-12-27,52.681,53.903,52.652,53.601,50510,0
2010-12-28,53.594,53.682,53.323,53.479,26217,0
2010-12-29,53.321,53.321,53.04,53.269,24261,0
2010-12-30,53.269,53.757,52.922,53.24,38476,0
2010-12-31,53.386,53.521,52.365,52.365,19903,0
2011-01-03,53.001,53.806,52.768,52.974,43247,0
2011-01-04,53.229,53.229,51.41,51.978,35409,0
2011-01-05,51.984,53.025,50.852,53.025,46986,0
2011-01-06,53.025,53.2,52.485,53.068,33371,0
2011-01-07,52.966,52.996,51.811,52.28,40454,0
2011-01-10,52.147,52.485,51.608,52.382,22123,0
2011-01-11,52.78,52.9,51.679,52.314,44320,0
2011-01-12,52.805,53.157,52.411,52.602,21238,0
2011-01-13,52.602,52.636,52.243,52.5,17201,0
2011-01-14,52.403,53.009,52.147,52.821,64006,0
2011-01-18,52.861,52.861,51.984,52.132,56031,0
2011-01-19,52.453,52.453,50.948,51.051,40658,0
2011-01-20,50.94,51.739,50.919,50.919,21840,0
2011-01-21,51.028,51.628,50.811,50.825,23895,0
2011-01-24,50.825,51.512,50.825,51.227,22927,0
2011-01-25,49.66,49.932,47.756,49.085,130631,0
2011-01-26,49.197,49.448,48.316,48.624,50769,0
2011-01-27,48.61,48.61,48.2,48.244,46073,0
2011-01-28,48.251,48.638,46.942,46.942,72387,0
2011-01-31,47.112,47.618,46.892,46.926,50799,0
2011-02-01,47.06,48.076,46.842,47.716,106763,0
2011-02-02,47.615,48.076,47.353,47.482,24148,0
2011-02-03,47.482,48.164,47.149,47.797,24049,0
2011-02-04,47.938,48.027,47.559,47.654,30722,0
2011-02-07,47.654,48.99,47.654,48.669,41430,0
2011-02-08,48.676,48.676,47.893,48.297,41468,0
2011-02-09,47.923,48.698,47.771,47.959,20185,0
2011-02-10,47.836,48.275,47.79,48.156,61032,0
2011-02-11,48.448,49.062,47.931,48.996,42519,0
2011-02-14,49.306,49.503,48.624,48.783,28879,0
2011-02-15,48.646,49.314,48.399,48.595,41072,0
2011-02-16,48.931,49.691,48.574,49.188,32946,0
2011-02-18,49.539,49.539,48.838,48.893,31653,0
2011-02-22,49.517,49.524,48.893,48.902,57319,0
2011-02-23,48.369,48.552,47.771,47.771,118676,0
2011-02-24,47.778,47.813,46.887,47.443,77987,0
2011-02-25,47.491,48.01,47.381,47.996,65752,0
2011-02-28,47.347,48.497,47.334,48.113,54028,0
2011-03-01,48.12,48.12,47.353,47.396,68755,0
2011-03-02,47.179,47.507,46.674,47.125,35914,0
2011-03-03,47.507,47.959,47.197,47.865,40746,0
2011-03-04,47.805,48.133,47.111,47.293,49904,0
2011-03-07,47.654,47.681,46.701,47.085,41900,0
2011-03-08,47.132,48.602,47.014,48.2,24277,0
2011-03-09,48.297,48.495,47.879,48.236,19534,0
2011-03-10,47.944,47.944,47.172,47.172,37506,0
2011-03-11,47.141,47.498,46.761,46.846,30822,0
2011-03-14,46.79,47.076,46.68,46.68,32475,0
2011-03-15,46.593,46.958,46.212,46.644,33585,0
2011-03-16,46.614,46.644,45.591,46.035,50015,0
2011-03-17,46.693,46.71,45.938,46.057,46693,0
2011-03-18,46.364,46.605,46.089,46.372,76000,0
2011-03-21,46.902,47.491,46.685,47.197,38131,0
2011-03-22,47.34,47.34,46.79,46.965,18979,0
2011-03-23,46.933,47.085,46.264,46.842,54625,0
2011-03-24,46.921,46.981,46.555,46.958,19914,0
2011-03-25,46.981,47.836,46.775,47.045,29558,0
2011-03-28,47.286,47.419,46.895,46.895,20076,0
2011-03-29,47.615,47.805,47.052,47.805,38714,0
2011-03-30,47.959,48.75,47.797,48.565,35840,0
2011-03-31,48.569,48.983,48.354,48.839,29756,0
2011-04-01,49.122,49.539,48.814,49.539,44531,0
2011-04-04,49.627,49.654,48.718,49.654,22970,0
2011-04-05,49.552,49.691,49.085,49.318,29716,0
2011-04-06,49.027,50.042,48.996,50.042,29317,0
2011-04-07,50.203,50.203,49.318,49.346,21555,0
2011-04-08,49.794,49.794,48.361,48.361,20917,0
2011-04-11,48.602,48.866,48.275,48.361,22402,0
2011-04-12,48.236,48.533,47.695,47.695,19076,0
2011-04-13,47.828,47.967,47.037,47.293,61027,0
2011-04-14,46.927,47.756,46.927,47.716,22859,0
2011-04-15,47.507,48.2,47.317,47.952,37155,0
2011-04-18,48.435,48.521,47.593,48.413,39797,0
2011-04-19,48.778,49.675,48.419,48.565,39848,0
2011-04-20,49.545,49.545,48.783,49.339,49403,0
2011-04-21,49.627,49.627,49.077,49.48,42377,0
2011-04-25,49.48,49.683,49.042,49.524,30919,0
2011-04-26,49.7,49.881,49.48,49.815,79692,0
2011-04-27,49.714,50.328,49.714,50.275,56742,0
2011-04-28,50.384,50.612,50.18,50.612,39003,0
2011-04-29,50.608,50.608,50.117,50.487,35555,0
2011-05-02,50.636,50.636,49.779,49.779,35431,0
2011-05-03,49.697,50.224,49.482,49.993,28858,0
2011-05-04,50.014,50.297,49.658,49.903,39219,0
2011-05-05,49.785,50.238,49.519,49.623,39089,0
2011-05-06,50.158,50.527,49.571,49.681,30157,0
2011-05-09,49.524,50.042,49.517,49.902,41596,0
2011-05-10,50.313,50.43,49.949,50.43,44528,0
2011-05-11,50.393,50.616,49.941,50.014,40450,0
2011-05-12,50.275,50.979,50.018,50.861,68169,0
2011-05-13,50.98,50.98,49.379,49.482,59153,0
2011-05-16,48.977,49.672,48.903,48.903,39676,0
2011-05-17,48.614,49.408,48.614,49.127,36101,0
2011-05-18,49.081,49.592,49.045,49.216,61207,0
2011-05-19,49.408,49.697,49.23,49.689,23931,0
2011-05-20,49.726,49.726,49.306,49.332,56116,0
2011-05-23,48.977,49.431,48.333,48.333,53864,0
2011-05-24,48.393,48.838,47.991,48.429,45705,0
2011-05-25,48.363,49.059,48.267,48.874,38489,0
2011-05-26,48.696,49.458,48.05,49.283,31050,0
2011-05-27,49.615,49.882,49.104,49.355,25043,0
2011-05-31,49.828,50.114,49.527,49.981,73514,0
2011-06-01,49.807,49.807,48.014,48.014,43278,0
2011-06-02,48.178,49.846,47.926,48.95,134455,0
2011-06-03,48.444,48.867,46.191,46.511,727638,0
2011-06-06,46.511,47.171,45.605,47.034,145416,0
2011-06-07,47.486,47.486,46.673,46.673,47808,0
2011-06-08,46.63,47.171,46.524,46.584,31155,0
2011-06-09,46.822,47.19,46.264,46.822,56678,0
2011-06-10,46.848,46.93,45.887,46.376,61175,0
2011-06-13,46.693,46.693,45.946,46.443,65355,0
2011-06-14,46.898,47.458,46.659,47.082,43063,0
2011-06-15,46.828,47.178,45.931,46.057,42829,0
2011-06-16,46.01,46.921,46.01,46.244,57391,0
2011-06-17,46.524,47.533,46.524,47.451,124366,0
2011-06-20,47.437,48.251,47.334,47.762,47764,0
2011-06-21,47.955,48.199,47.591,48,38528,0
2011-06-22,47.874,48.524,47.525,47.814,67236,0
2011-06-23,47.445,48.023,46.63,47.709,59154,0
2011-06-24,47.947,48.154,47.178,47.197,53261,0
2011-06-27,47.503,48.66,47.503,48.406,68675,0
2011-06-28,48.651,49.023,47.614,48.579,66320,0
2011-06-29,48.867,48.867,47.94,48.696,43213,0
2011-06-30,48.654,49.151,48.272,48.814,55356,0
2011-07-01,48.66,49.081,48.466,49.074,69384,0
2011-07-05,49.081,49.089,48.043,48.199,71514,0
2011-07-06,48.053,48.11,47.578,48.017,59031,0
2011-07-07,48.006,48.696,48.006,48.696,58616,0
2011-07-08,48.178,48.243,47.591,48.163,25514,0
2011-07-11,47.695,48.251,47.645,47.749,43101,0
2011-07-12,47.721,48.387,47.721,47.82,27218,0
2011-07-13,48.236,48.919,47.91,48.311,30201,0
2011-07-14,48.579,48.579,47.026,47.103,45893,0
2011-07-15,47.09,47.645,46.843,47.013,51289,0
2011-07-18,46.904,47.009,46.026,46.359,36643,0
2011-07-19,46.845,47.437,46.62,47.437,44972,0
2011-07-20,47.511,47.598,47.124,47.178,26385,0
2011-07-21,47.54,48.036,47.347,47.955,45379,0
2011-07-22,48.03,48.03,47.109,47.397,24609,0
2011-07-25,46.822,47.368,46.659,46.673,34303,0
2011-07-26,47.14,47.14,46.196,46.204,64468,0
2011-07-27,46.47,46.47,45.167,45.167,125391,0
2011-07-28,45.07,45.972,45.07,45.631,57988,0
2011-07-29,45.036,46.001,45.036,45.688,55032,0
2011-08-01,46.333,46.554,45.33,45.612,50415,0
2011-08-02,45.344,45.964,45.045,45.045,68980,0
2011-08-03,45.302,46.205,45.029,46.138,64816,0
2011-08-04,45.932,46.162,44.408,44.408,114624,0
2011-08-05,44.784,45.737,44.469,44.469,45758,0
2011-08-08,43.537,45.004,38.912,38.912,196360,0
2011-08-09,39.651,44.219,39.465,43.84,195625,0
2011-08-10,43.361,43.361,39.928,39.928,122271,0
2011-08-11,40.86,42.113,39.379,41.499,141665,0
2011-08-12,41.51,41.699,39.65,39.893,95799,0
2011-08-15,40.543,41.23,40.543,41.23,71013,0
2011-08-16,41.306,41.306,40.202,40.5,74572,0
2011-08-17,40.853,41.382,40.507,40.83,43219,0
2011-08-18,40.023,40.105,39.096,39.186,137614,0
2011-08-19,38.937,39.843,38.468,38.476,98565,0
2011-08-22,39.448,39.736,38.068,38.499,62804,0
2011-08-23,39.033,40.527,38.499,40.527,94173,0
2011-08-24,40.567,41.118,40.264,41.003,70564,0
2011-08-25,41.592,42.535,40.105,40.143,105481,0
2011-08-26,40.045,41.142,39.477,40.635,81483,0
2011-08-29,41.028,42.384,40.884,42.286,84810,0
2011-08-30,42.015,42.273,41.192,41.516,78931,0
2011-08-31,41.529,41.79,41.141,41.515,89666,0
2011-09-01,41.516,41.743,39.721,39.721,46188,0
2011-09-02,38.947,39.845,38.097,38.172,93611,0
2011-09-06,37.744,38.815,37.462,38.588,88489,0
2011-09-07,39.2,40.385,39.13,40.34,93734,0
2011-09-08,40.143,40.15,38.838,39.171,94104,0
2011-09-09,38.725,39.698,37.819,38.03,106013,0
2011-09-12,37.76,39.139,37.76,39.063,60420,0
2011-09-13,39.448,40.195,38.951,39.659,54135,0
2011-09-14,39.901,40.702,39.252,40.325,70570,0
2011-09-15,40.762,41.034,40.091,41.034,44513,0
2011-09-16,41.319,41.382,40.302,40.429,81451,0
2011-09-19,39.645,40.159,39.088,39.469,51630,0
2011-09-20,39.469,40.03,39.163,39.163,65243,0
2011-09-21,39.252,39.631,37.343,38.499,151594,0
2011-09-22,37.932,38.58,36.988,36.988,126746,0
2011-09-23,37.387,39.893,37.373,38.196,79541,0
2011-09-26,38.521,39.403,38.174,39.305,87591,0
2011-09-27,39.229,40.753,39.229,40.507,109082,0
2011-09-28,40.573,40.649,38.634,38.686,65117,0
2011-09-29,39.767,41.003,39.238,40.724,45462,0
2011-09-30,40.466,40.939,39.805,39.912,101770,0
2011-10-03,39.623,40.484,37.589,37.589,88258,0
2011-10-04,37.795,41.516,37.443,40.762,265901,0
2011-10-05,40.671,40.671,39.76,40.345,104027,0
2011-10-06,40.296,41.217,39.928,41.178,141940,0
2011-10-07,41.299,41.299,39.252,39.462,83126,0
2011-10-10,40.34,41.75,40.045,41.75,139450,0
2011-10-11,41.224,42.582,41.034,42.194,120820,0
2011-10-12,42.649,43.214,41.948,42.521,179496,0
2011-10-13,42.521,42.521,40.46,41.058,99251,0
2011-10-14,41.502,41.903,40.409,41.796,71608,0
2011-10-17,41.328,41.328,39.477,39.477,68939,0
2011-10-18,39.983,43.554,39.983,42.975,125988,0
2011-10-19,42.535,43.374,41.774,43.026,98429,0
2011-10-20,43.517,44.197,42.186,44.092,72979,0
2011-10-21,45.291,46.426,44.302,45.994,322274,0
2011-10-24,46.045,47.283,45.427,47.283,100654,0
2011-10-25,46.53,46.53,43.064,43.293,125728,0
2011-10-26,43.752,44.257,42.801,44.083,91247,0
2011-10-27,46.212,47.413,44.868,46.045,165080,0
2011-10-28,45.788,46.446,45.325,45.516,100567,0
2011-10-31,45.352,46.198,45.035,45.07,32047,0
2011-11-01,43.968,44.775,42.458,42.458,79146,0
2011-11-02,43.306,44.205,43.005,43.904,41954,0
2011-11-03,44.536,45.594,43.273,45.58,71540,0
2011-11-04,45.186,45.204,43.786,43.977,39771,0
2011-11-07,44.101,44.853,43.395,44.498,36940,0
2011-11-08,44.851,45.281,44.044,44.942,117264,0
2011-11-09,43.816,44.222,42.275,42.275,84584,0
2011-11-10,43.266,43.67,42.927,43.293,47106,0
2011-11-11,43.645,44.518,43.595,44.518,48781,0
2011-11-14,44.511,44.743,43.14,43.553,119370,0
2011-11-15,43.187,44.904,43.187,44.691,48418,0
2011-11-16,44.536,45.179,43.807,43.952,63941,0
2011-11-17,44.144,45.632,43.983,44.381,104582,0
2011-11-18,44.536,45.671,43.854,45.541,61476,0
2011-11-21,44.56,45.02,43.363,43.629,148292,0
2011-11-22,43.738,44.973,43.709,44.144,48463,0
2011-11-23,44.273,44.273,42.597,42.719,87282,0
2011-11-25,42.942,43.709,42.942,42.942,47697,0
2011-11-28,44.76,44.76,42.995,43.791,152139,0
2011-11-29,43.884,43.884,42.795,42.856,63626,0
2011-11-30,44.768,46.698,44.073,46.698,198708,0
2011-12-01,46.275,46.275,44.935,45.303,51008,0
2011-12-02,45.986,46.46,45.409,46.001,35360,0
2011-12-05,46.515,47.043,46.131,46.714,85263,0
2011-12-06,46.53,47.008,45.625,46.584,43524,0
2011-12-07,46.193,47.008,45.771,46.815,30526,0
2011-12-08,46.2,46.537,45.137,45.228,50296,0
2011-12-09,45.585,47.296,45.488,47.243,69524,0
2011-12-12,46.391,46.737,45.755,46.169,47395,0
2011-12-13,46.391,48.079,46.109,46.492,77345,0
2011-12-14,46.009,47.534,46.009,46.009,69441,0
2011-12-15,46.744,46.942,46.009,46.492,44200,0
2011-12-16,47.017,47.81,46.638,46.942,140105,0
2011-12-19,47.344,47.917,46.522,46.797,54805,0
2011-12-20,47.785,48.522,47.258,48.522,70243,0
2011-12-21,48.171,49.075,47.963,49.022,36377,0
2011-12-22,49.075,51.08,48.907,50.356,97423,0
2011-12-23,50.295,50.411,49.726,49.982,19027,0
2011-12-27,49.689,50.533,49.689,50.304,28606,0
2011-12-28,50.017,50.608,49.638,49.68,32278,0
2011-12-29,49.663,50.593,49.663,50.378,22943,0
2011-12-30,50.172,50.227,49.58,49.888,46401,0
2012-01-03,50.599,51.177,50.195,50.663,60539,0
2012-01-04,50.167,51.207,49.705,50.832,23085,0
2012-01-05,50.447,51.888,49.714,51.515,66338,0
2012-01-06,50.608,51.276,50.503,50.878,49479,0
2012-01-09,50.753,51.972,50.753,51.831,35205,0
2012-01-10,52.142,52.718,51.822,52.517,53711,0
2012-01-11,52.142,52.524,51.506,52.524,25977,0
2012-01-12,52.434,52.718,51.699,52.687,34696,0
2012-01-13,51.715,52.634,51.715,52.35,23082,0
2012-01-17,52.912,52.912,52.21,52.492,46037,0
2012-01-18,52.149,53.192,51.774,53.184,20191,0
2012-01-19,53.147,53.217,52.373,52.778,18445,0
2012-01-20,52.625,53.292,52.489,53.132,84264,0
2012-01-23,53.292,53.564,52.766,52.911,21194,0
2012-01-24,52.524,53.614,52.058,53.614,41654,0
2012-01-25,53.623,54.61,52.472,54.52,53518,0
2012-01-26,54.688,54.688,52.266,53.654,41836,0
2012-01-27,53.225,53.486,52.557,53.247,33375,0
2012-01-30,52.641,53.638,52.412,53.247,30143,0
2012-01-31,53.448,53.48,52.678,53.088,30354,0
2012-02-01,53.316,53.937,52.979,53.83,98615,0
2012-02-02,53.66,55.21,53.47,53.944,85511,0
2012-02-03,54.699,55.591,54.542,55.482,45905,0
2012-02-06,55.134,55.318,54.627,54.764,18885,0
2012-02-07,54.511,55.326,54.021,54.801,22414,0
2012-02-08,54.628,54.628,53.671,54.309,72248,0
2012-02-09,54.357,54.385,53.983,54.248,25781,0
2012-02-10,53.68,54.06,53.68,53.875,36118,0
2012-02-13,54.336,54.826,54.037,54.826,15786,0
2012-02-14,54.348,54.708,53.867,54.41,19029,0
2012-02-15,54.598,54.829,54.1,54.148,26923,0
2012-02-16,54.021,55.21,54.021,55.21,41743,0
2012-02-17,55.236,55.785,55.142,55.467,33667,0
2012-02-21,55.569,55.785,55.055,55.785,50985,0
2012-02-22,55.62,55.62,54.473,54.473,50383,0
2012-02-23,54.401,55.931,54.046,55.931,117511,0
2012-02-24,55.659,55.864,54.434,54.456,36964,0
2012-02-27,54.176,55.738,53.649,55.482,51208,0
2012-02-28,55.372,55.372,54.225,54.381,122536,0
2012-02-29,54.754,54.754,53.48,53.48,68567,0
2012-03-01,53.68,54.225,53.189,53.189,35687,0
2012-03-02,53.245,53.61,51.272,51.498,73152,0
2012-03-05,51.558,52.235,51.038,52.103,43494,0
2012-03-06,52.32,52.32,50.177,50.54,59817,0
2012-03-07,51.092,51.526,50.309,51.526,41868,0
2012-03-08,51.847,52.119,51.164,52.119,34318,0
2012-03-09,52.218,53.748,52.035,53.68,44393,0
2012-03-12,53.601,53.833,52.965,53.414,17876,0
2012-03-13,53.726,55.552,53.502,55.552,48965,0
2012-03-14,53.532,55.157,53.532,54.766,34275,0
2012-03-15,54.961,55.142,54.418,54.908,40817,0
2012-03-16,54.9,55.435,54.293,54.325,150461,0
2012-03-19,54.325,55.544,54.184,55.21,52722,0
2012-03-20,54.727,55.116,54.325,54.558,26651,0
2012-03-21,54.542,54.97,54.184,54.582,19865,0
2012-03-22,54.148,54.302,53.407,53.783,25312,0
2012-03-23,53.634,54.503,53.29,54.503,23411,0
2012-03-26,54.558,55.529,54.558,55.359,38796,0
2012-03-27,55.101,55.257,54.736,54.915,92370,0
2012-03-28,54.978,55.312,54.418,54.744,35713,0
2012-03-29,54.366,54.418,53.299,54.123,17779,0
2012-03-30,54.527,54.566,53.507,53.733,27946,0
2012-04-02,53.407,54.489,53.322,54.325,52496,0
2012-04-03,54.176,54.254,53.02,53.532,46351,0
2012-04-04,52.903,53.252,52.406,52.452,37890,0
2012-04-05,52.375,52.608,51.984,52.203,13572,0
2012-04-09,51.668,51.792,51.106,51.365,35140,0
2012-04-10,51.909,51.909,50.247,50.44,111831,0
2012-04-11,50.85,51.598,50.751,51.598,35929,0
2012-04-12,51.349,51.977,51.157,51.558,36024,0
2012-04-13,51.164,51.357,50.214,50.419,43770,0
2012-04-16,50.573,51.303,50.495,51.296,25831,0
2012-04-17,51.571,52.194,51.571,51.884,34611,0
2012-04-18,51.303,51.396,50.51,50.533,50322,0
2012-04-19,50.704,51.296,50.378,50.47,43707,0
2012-04-20,51.65,52.304,50.985,51.458,75456,0
2012-04-23,50.47,51.03,50.292,50.362,40152,0
2012-04-24,50.594,51.418,50.594,51.311,58129,0
2012-04-25,51.792,52.501,51.521,52.055,51576,0
2012-04-26,52.112,52.501,51.917,52.352,25045,0
2012-04-27,52.32,52.553,51.551,52.476,40269,0
2012-04-30,52.21,52.421,51.7,52.243,55461,0
2012-05-01,52.067,52.92,51.469,51.502,64759,0
2012-05-02,51.474,52.01,51.084,51.691,41801,0
2012-05-03,51.508,52.039,51.279,51.334,55828,0
2012-05-04,51.341,51.469,50.586,50.679,54399,0
2012-05-07,50.518,51.365,50.518,50.815,24988,0
2012-05-08,50.649,51.598,50.354,51.365,45496,0
2012-05-09,50.562,51.147,50.531,50.648,40221,0
2012-05-10,52.73,52.738,50.903,51.383,24799,0
2012-05-11,50.679,51.428,50.491,51.069,40357,0
2012-05-14,50.599,50.909,50.317,50.414,57558,0
2012-05-15,50.294,50.599,50.104,50.182,27924,0
2012-05-16,50.475,50.868,50.112,50.136,25987,0
2012-05-17,50.303,50.357,49.569,49.752,64273,0
2012-05-18,49.591,50.808,49.591,50.214,61819,0
2012-05-21,50.507,51.556,49.994,51.529,46821,0
2012-05-22,51.958,53.076,51.341,52.887,82840,0
2012-05-23,52.303,52.894,51.84,52.596,27100,0
2012-05-24,52.738,52.862,51.656,52.359,25326,0
2012-05-25,52.171,52.29,51.586,51.775,36181,0
2012-05-29,52.171,52.171,51.279,51.853,28314,0
2012-05-30,51.461,51.656,50.744,50.744,26743,0
2012-05-31,50.695,51.077,50.46,50.868,55090,0
2012-06-01,49.703,50.127,49.355,49.442,49666,0
2012-06-04,49.466,49.687,48.693,49.016,41812,0
2012-06-05,49.016,49.412,48.615,48.828,36833,0
2012-06-06,49.008,50.294,48.838,50.285,30063,0
2012-06-07,51.17,51.17,50.357,50.664,32212,0
2012-06-08,50.728,52.611,50.523,52.311,48632,0
2012-06-11,53.063,53.063,49.994,49.994,54598,0
2012-06-12,50.162,50.765,49.703,49.876,51616,0
2012-06-13,49.939,50.981,49.474,49.838,32318,0
2012-06-14,49.986,50.799,49.853,50.586,28175,0
2012-06-15,50.35,51.705,50.35,51.233,78148,0
2012-06-18,50.868,51.192,50.554,50.823,38896,0
2012-06-19,50.903,51.979,50.903,51.792,37915,0
2012-06-20,51.674,52.234,51.413,52.138,27990,0
2012-06-21,52.249,52.581,50.903,51.002,46893,0
2012-06-22,51.312,53.377,51.312,53.328,181176,0
2012-06-25,52.421,52.769,51.556,52.421,30761,0
2012-06-26,52.438,53.013,52.311,52.8,16800,0
2012-06-27,52.73,54.441,52.421,53.636,42151,0
2012-06-28,53.345,53.604,52.453,53.525,35449,0
2012-06-29,54.551,55.025,54.354,54.984,53508,0
2012-07-02,55.055,55.577,54.364,55.577,32576,0
2012-07-03,55.33,55.869,54.15,55.783,47598,0
2012-07-05,55.521,55.521,54.843,55.386,19663,0
2012-07-06,54.551,55.577,54.473,55.253,30279,0
2012-07-09,55.118,55.812,54.391,55.504,95240,0
2012-07-10,55.758,55.929,54.883,55.488,23417,0
2012-07-11,55.433,55.955,55.214,55.835,25294,0
2012-07-12,55.443,55.969,55.443,55.708,22875,0
2012-07-13,55.969,56.435,55.869,56.435,27972,0
2012-07-16,56.009,56.599,55.938,56.247,18902,0
2012-07-17,56.459,57.048,55.869,56.903,96349,0
2012-07-18,56.632,56.838,56.072,56.45,22298,0
2012-07-19,56.506,56.616,55.986,56.363,24448,0
2012-07-20,55.969,55.986,54.494,54.716,30672,0
2012-07-23,54.015,54.891,53.636,54.364,94178,0
2012-07-24,54.383,54.481,53.147,53.574,27256,0
2012-07-25,53.967,54.15,53.258,53.258,22612,0
2012-07-26,54.008,54.204,53.612,53.684,21764,0
2012-07-27,53.867,54.794,53.364,54.529,36035,0
2012-07-30,54.473,54.746,53.88,53.935,11276,0
2012-07-31,53.898,54.195,53.289,53.4,34067,0
2012-08-01,53.926,54.158,51.477,51.477,54531,0
2012-08-02,51.911,52.249,51.477,52.115,33144,0
2012-08-03,52.503,54.078,52.503,54.052,38775,0
2012-08-06,53.787,54.117,53.525,53.659,44105,0
2012-08-07,53.832,55.007,53.525,54.527,25803,0
2012-08-08,54.093,54.591,54.008,54.289,13409,0
2012-08-09,54.17,54.408,53.926,54.195,9828,0
2012-08-10,54.039,54.345,53.723,53.762,10272,0
2012-08-13,53.701,53.926,52.879,53.795,29911,0
2012-08-14,53.847,54.237,53.675,53.839,9496,0
2012-08-15,53.604,54.245,53.414,54.245,16262,0
2012-08-16,54.047,55.048,53.856,55.016,17668,0
2012-08-17,54.843,56.157,54.746,56.157,28025,0
2012-08-20,55.968,56.157,55.457,55.904,20201,0
2012-08-21,55.912,56.596,55.12,55.494,85124,0
2012-08-22,55.361,55.503,54.466,54.848,12171,0
2012-08-23,54.953,54.953,53.752,54.049,15688,0
2012-08-24,53.722,54.298,53.722,54.115,13830,0
2012-08-27,54.243,54.306,53.84,54.122,22570,0
2012-08-28,54.043,54.554,53.97,54.306,18345,0
2012-08-29,54.569,54.969,54.09,54.752,16963,0
2012-08-30,54.409,54.811,54.13,54.13,13870,0
2012-08-31,54.522,54.522,53.804,53.804,20026,0
2012-09-04,53.921,55.079,53.53,54.818,89737,0
2012-09-05,55.056,55.079,53.891,54.482,22242,0
2012-09-06,54.882,55.919,54.818,55.895,39793,0
2012-09-07,55.838,56.56,55.392,55.697,41629,0
2012-09-10,55.952,56.231,55.569,55.622,28754,0
2012-09-11,55.52,55.71,54.921,55.52,18878,0
2012-09-12,55.408,55.647,55.008,55.647,23737,0
2012-09-13,55.52,56.342,55.026,56.119,47280,0
2012-09-14,56.119,56.717,55.719,55.895,51478,0
2012-09-17,55.56,55.615,54.961,55.512,38432,0
2012-09-18,55.225,55.976,55.225,55.848,28273,0
2012-09-19,55.848,55.991,55.12,55.457,30346,0
2012-09-20,55.104,55.12,54.034,54.363,25321,0
2012-09-21,55.641,55.641,54.721,54.721,60982,0
2012-09-24,54.689,55.719,54.321,55.592,28895,0
2012-09-25,55.599,56.207,55.353,55.353,30544,0
2012-09-26,55.56,56.119,55.369,55.697,24067,0
2012-09-27,55.697,56.543,55.279,56.438,35740,0
2012-09-28,56.062,56.252,55.865,55.934,31068,0
2012-10-01,56.097,56.655,55.743,56.438,45708,0
2012-10-02,56.533,56.533,55.944,56.2,17473,0
2012-10-03,56.142,56.717,55.944,56.463,13766,0
2012-10-04,56.526,56.717,55.925,56.717,25884,0
2012-10-05,56.79,57.119,56.589,56.918,11282,0
2012-10-08,56.478,56.79,56.252,56.252,16522,0
2012-10-09,56.336,56.415,55.481,55.632,41315,0
2012-10-10,55.615,56.135,55.615,55.96,46242,0
2012-10-11,55.983,56.248,55.815,55.848,38344,0
2012-10-12,55.697,55.697,54.595,54.602,32384,0
2012-10-15,54.641,54.841,54.321,54.657,20402,0
2012-10-16,54.929,55.12,53.921,54.034,33872,0
2012-10-17,54.167,54.167,53.601,54.105,20832,0
2012-10-18,53.97,54.105,53.267,53.521,38770,0
2012-10-19,53.53,53.674,52.924,53.156,39474,0
2012-10-22,52.98,53.634,52.98,53.219,25583,0
2012-10-23,52.724,53.492,52.644,53.028,35721,0
2012-10-24,53.099,53.099,52.364,52.715,20876,0
2012-10-25,53.036,53.09,52.581,53.09,18131,0
2012-10-26,52.916,53.165,52.581,52.581,6803,0
2012-10-31,52.564,53.165,52.324,53.165,21091,0
2012-11-01,53.09,53.795,52.899,53.194,35329,0
2012-11-02,53.25,53.451,52.157,52.166,31923,0
2012-11-05,52.166,52.708,52.005,52.34,30912,0
2012-11-06,52.372,52.948,52.229,52.83,27842,0
2012-11-07,52.148,52.148,50.975,50.975,43488,0
2012-11-08,51.03,51.979,50.169,50.169,45843,0
2012-11-09,49.671,50.655,49.455,50.089,39166,0
2012-11-12,50.337,50.487,49.912,50.057,74148,0
2012-11-13,49.935,50.534,49.848,49.873,30142,0
2012-11-14,50.126,50.162,48.994,49.081,129269,0
2012-11-15,49.159,50.327,49.13,49.368,44834,0
2012-11-16,49.211,50.006,48.888,49.537,55454,0
2012-11-19,49.714,50.64,49.481,49.807,195959,0
2012-11-20,49.807,50.489,49.403,50.409,34294,0
2012-11-21,50.853,50.853,50.122,50.79,17387,0
2012-11-23,50.79,51.601,50.691,51.383,17360,0
2012-11-26,51.105,51.909,51.067,51.909,36061,0
2012-11-27,51.745,52.225,50.085,50.247,60225,0
2012-11-28,50.247,50.61,49.316,50.351,31135,0
2012-11-29,50.742,51.105,50.62,50.926,14969,0
2012-11-30,50.969,51.171,50.586,51.171,52708,0
2012-12-03,51.171,51.681,50.563,51.611,28467,0
2012-12-04,51.665,52.023,51.139,51.745,21098,0
2012-12-05,51.795,52.062,51.429,51.585,24300,0
2012-12-06,51.739,52.242,51.618,52.023,18090,0
2012-12-07,52.314,52.477,51.909,52.161,92099,0
2012-12-10,52.38,52.679,51.762,51.882,41691,0
2012-12-11,52.032,52.388,51.779,52.086,32070,0
2012-12-12,52.047,52.267,51.324,51.34,25752,0
2012-12-13,51.245,51.479,50.691,50.78,18639,0
2012-12-14,50.798,51.429,50.327,50.61,26445,0
2012-12-17,50.816,51.611,50.359,51.496,31641,0
2012-12-18,51.454,52.338,51.454,52.322,34951,0
2012-12-19,52.184,52.55,52.127,52.388,12990,0
2012-12-20,52.477,52.843,52.071,52.736,108585,0
2012-12-21,50.514,52.864,50.514,52.144,164123,0
2012-12-24,51.934,52.502,51.786,52.297,20694,0
2012-12-26,52.234,52.396,51.52,51.699,27569,0
2012-12-27,51.681,52.267,51.067,51.963,41168,0
2012-12-28,51.648,52.113,51.105,51.164,32063,0
2012-12-31,51.164,52.623,51.164,52.419,47665,0
2013-01-02,53.386,53.952,53.378,53.815,84938,0
2013-01-03,53.766,53.766,53.076,53.512,39604,0
2013-01-04,53.854,54.075,53.313,53.919,18981,0
2013-01-07,53.732,53.879,53.167,53.378,16218,0
2013-01-08,53.32,53.71,52.963,53.668,19021,0
2013-01-09,53.645,54.065,53.215,53.491,14448,0
2013-01-10,53.587,53.732,53.263,53.466,15582,0
2013-01-11,53.581,53.581,52.889,53.223,21029,0
2013-01-14,52.996,53.512,52.808,53.449,10044,0
2013-01-15,52.55,53.491,52.55,53.336,21492,0
2013-01-16,53.036,53.198,52.763,53.021,21252,0
2013-01-17,53.15,53.653,53.021,53.442,21225,0
2013-01-18,53.328,53.408,53.062,53.189,22517,0
2013-01-22,53.281,53.742,52.835,53.742,24178,0
2013-01-23,53.703,53.873,52.963,53.408,15569,0
2013-01-24,53.581,53.854,53.134,53.484,16186,0
2013-01-25,53.775,53.775,52.843,53.281,18952,0
2013-01-28,53.512,53.725,52.882,53.512,26890,0
2013-01-29,53.512,53.512,52.924,53.231,31701,0
2013-01-30,53.173,53.53,52.736,52.843,23995,0
2013-01-31,52.782,53.207,52.72,53.083,23968,0
2013-02-01,53.353,53.53,53.167,53.506,31366,0
2013-02-04,53.353,53.449,52.827,53.125,21172,0
2013-02-05,53.288,53.53,53.011,53.449,21601,0
2013-02-06,53.499,53.506,53.142,53.378,10409,0
2013-02-07,53.506,53.596,53.002,53.378,16777,0
2013-02-08,53.408,53.775,53.378,53.596,15155,0
2013-02-11,53.484,54.05,53.458,53.873,9388,0
2013-02-12,54.14,54.302,53.815,54.302,26793,0
2013-02-13,54.276,54.682,54.229,54.666,17687,0
2013-02-14,54.586,55.251,54.586,55.178,50026,0
2013-02-15,55.405,55.673,55.121,55.178,43289,0
2013-02-19,55.316,55.834,55.282,55.834,52082,0
2013-02-20,55.826,56.073,54.872,55.03,37172,0
2013-02-21,55.21,55.638,54.658,55.251,31813,0
2013-02-22,55.785,55.785,54.692,55.367,33938,0
2013-02-25,55.359,55.728,54.329,54.329,30983,0
2013-02-26,54.822,55.045,54.163,54.585,20609,0
2013-02-27,54.279,55.909,54.116,54.394,30388,0
2013-02-28,54.158,54.898,54.116,54.255,38778,0
2013-03-01,54.034,54.608,53.86,54.543,31564,0
2013-03-04,54.172,54.461,53.532,54.043,22969,0
2013-03-05,54.09,54.429,53.631,54.124,44477,0
2013-03-06,54.272,54.478,54.075,54.461,17507,0
2013-03-07,54.321,55.053,54.321,55.053,29013,0
2013-03-08,55.218,55.522,54.891,55.085,34337,0
2013-03-11,55.482,55.482,54.898,55.093,25371,0
2013-03-12,55.045,55.299,54.946,55.119,29518,0
2013-03-13,55.093,55.299,55.076,55.093,18484,0
2013-03-14,55.136,55.473,54.963,55.414,27984,0
2013-03-15,55.341,57.316,55.244,57.316,123171,0
2013-03-18,56.459,56.739,56.015,56.32,33928,0
2013-03-19,56.328,56.65,56.015,56.189,24286,0
2013-03-20,56.145,56.247,55.991,56.204,16487,0
2013-03-21,56.025,56.468,55.718,56.098,27162,0
2013-03-22,56.435,56.906,56.155,56.658,31995,0
2013-03-25,56.906,57.816,56.542,57.264,71070,0
2013-03-26,57.011,57.563,56.96,57.563,36739,0
2013-03-27,57.11,57.563,57.092,57.502,15130,0
2013-03-28,57.355,57.684,57.241,57.388,23902,0
2013-04-01,57.355,57.455,56.352,56.847,31930,0
2013-04-02,57.003,57.003,55.891,56.048,28318,0
2013-04-03,56.007,56.22,55.473,55.473,28727,0
2013-04-04,55.331,56.278,55.331,56.015,10948,0
2013-04-05,56.542,56.542,55.44,55.752,16801,0
2013-04-08,55.752,56.287,55.282,55.891,20235,0
2013-04-09,55.974,56.312,55.227,55.227,22386,0
2013-04-10,55.39,56.658,55.299,56.607,18717,0
2013-04-11,56.542,56.542,55.891,56.123,9268,0
2013-04-12,55.916,56.451,55.769,56.22,26579,0
2013-04-15,56.073,56.328,55.093,55.093,47226,0
2013-04-16,55.422,56.073,55.093,55.546,23567,0
2013-04-17,55.093,55.449,54.272,54.436,28326,0
2013-04-18,54.385,54.747,54.272,54.272,11906,0
2013-04-19,54.272,55.71,54.272,55.432,20084,0
2013-04-22,55.505,55.53,54.535,54.905,19459,0
2013-04-23,55.316,56.247,55.218,56.247,20442,0
2013-04-24,56.04,56.23,55.769,56.081,14056,0
2013-04-25,55.834,56.23,55.834,56.163,14215,0
2013-04-26,56.04,56.073,55.325,55.604,13904,0
2013-04-29,55.851,55.958,55.546,55.922,10681,0
2013-04-30,56.181,56.23,55.696,56.23,29612,0
2013-05-01,56.189,56.189,54.279,54.279,48676,0
2013-05-02,54.649,55.564,54.56,55.341,16087,0
2013-05-03,55.834,56.212,55.834,56.114,25879,0
2013-05-06,55.958,56.739,55.932,56.739,40604,0
2013-05-07,56.689,57.767,56.32,57.758,22944,0
2013-05-08,57.455,57.555,57.019,57.397,27780,0
2013-05-09,57.397,57.439,57.003,57.149,14535,0
2013-05-10,57.397,57.397,56.951,57.255,7768,0
2013-05-13,57.397,57.71,57.05,57.653,12465,0
2013-05-14,57.547,58.31,57.241,58.31,20601,0
2013-05-15,58.145,58.688,58.07,58.483,27707,0
2013-05-16,58.384,59.083,58.376,58.878,22007,0
2013-05-17,59.083,59.207,58.711,58.862,39752,0
2013-05-20,58.535,59.386,58.384,59.16,21955,0
2013-05-21,58.979,59.16,58.378,58.962,17959,0
2013-05-22,58.845,59.449,57.501,57.653,33146,0
2013-05-23,57.461,58.003,57.129,58.003,17216,0
2013-05-24,57.895,58.26,57.518,58.184,12515,0
2013-05-28,58.327,59.143,57.619,58.378,32787,0
2013-05-29,58.251,58.318,57.136,57.554,23143,0
2013-05-30,57.638,58.384,57.638,58.336,15262,0
2013-05-31,57.907,57.958,57.537,57.563,18868,0
2013-06-03,57.887,59.16,57.492,59.06,54798,0
2013-06-04,58.962,58.962,57.835,57.969,22174,0
2013-06-05,57.778,58.011,57.259,57.478,22546,0
2013-06-06,57.328,58.019,57.094,58.019,25406,0
2013-06-07,58.251,58.327,57.492,57.869,25483,0
2013-06-10,58.161,58.535,57.628,58.535,15588,0
2013-06-11,58.119,58.745,57.601,58.184,15518,0
2013-06-12,58.493,58.745,57.501,57.702,16321,0
2013-06-13,57.729,58.735,57.518,58.726,28674,0
2013-06-14,58.493,58.702,57.702,57.793,14083,0
2013-06-17,57.977,58.327,57.286,57.526,25978,0
2013-06-18,57.546,58.511,57.536,58.077,25494,0
2013-06-19,57.895,58.22,57.526,57.786,24322,0
2013-06-20,56.978,57.917,56.978,57.469,43958,0
2013-06-21,57.702,58.745,57.094,57.16,186018,0
2013-06-24,56.905,57.486,56.286,56.702,33573,0
2013-06-25,57.286,58.52,56.702,58.52,42886,0
2013-06-26,58.535,58.535,57.418,57.91,27458,0
2013-06-27,58.278,58.735,57.985,58.161,28314,0
2013-06-28,58.112,58.477,57.286,57.319,69670,0
2013-07-01,57.403,58.954,57.403,58.954,25743,0
2013-07-02,59.027,59.368,58.503,59.32,29848,0
2013-07-03,59.226,59.894,59.018,59.851,10926,0
2013-07-05,59.77,60.852,59.584,60.852,140682,0
2013-07-08,60.894,62.852,60.894,62.495,95204,0
2013-07-09,62.335,63.559,61.818,63.503,67305,0
2013-07-10,62.77,63.533,62.77,63.533,33206,0
2013-07-11,63.835,64.06,62.378,62.619,63777,0
2013-07-12,62.286,62.65,61.911,62.485,19535,0
2013-07-15,62.885,63.075,62.403,63.075,19184,0
2013-07-16,62.96,63.328,62.457,62.992,18097,0
2013-07-17,63.328,63.725,62.867,63.419,19663,0
2013-07-18,63.252,64.685,63.153,64.225,19706,0
2013-07-19,63.926,64.829,63.769,64.794,31334,0
2013-07-22,64.417,65.535,64.301,65.325,21784,0
2013-07-23,65.826,66.343,64.324,66.191,35340,0
2013-07-24,66.453,66.661,66.077,66.661,27773,0
2013-07-25,66.211,66.86,66.019,66.671,44868,0
2013-07-26,65.934,66.253,65.743,66.253,42174,0
2013-07-29,65.918,66.243,65.609,65.66,54372,0
2013-07-30,65.718,66.35,65.535,65.76,36102,0
2013-07-31,65.927,67.158,65.693,65.743,32554,0
2013-08-01,66.409,67.283,65.976,66.893,35174,0
2013-08-02,66.453,66.868,65.517,66.419,16521,0
2013-08-05,66.127,66.868,65.833,66.679,21401,0
2013-08-06,66.401,66.825,66.243,66.55,29499,0
2013-08-07,66.467,66.57,65.833,66.401,40240,0
2013-08-08,66.579,66.701,66.35,66.701,35655,0
2013-08-09,66.427,66.768,66.293,66.686,44301,0
2013-08-12,66.343,67.176,66.343,67.151,23282,0
2013-08-13,66.993,67.143,66.533,66.768,35111,0
2013-08-14,66.616,67.034,66.608,66.686,20177,0
2013-08-15,66.633,66.868,65.959,66.101,67276,0
2013-08-16,65.826,67.493,65.826,66.661,37977,0
2013-08-19,66.391,66.743,65.852,66.624,33036,0
2013-08-20,66.484,67.902,66.484,67.543,16955,0
2013-08-21,66.978,67.382,66.254,66.825,31955,0
2013-08-22,67.188,67.988,66.733,67.433,10185,0
2013-08-23,67.39,67.627,66.786,67.249,13044,0
2013-08-26,67.279,67.426,66.229,66.912,31097,0
2013-08-27,66.221,66.597,64.742,65.063,42924,0
2013-08-28,64.451,65.663,64.221,64.76,30513,0
2013-08-29,64.905,65.511,64.869,65.427,23112,0
2013-08-30,65.192,65.334,63.935,64.145,47828,0
2013-09-03,64.812,65.37,64.06,64.796,47136,0
2013-09-04,64.676,66.145,64.507,65.377,42156,0
2013-09-05,65.316,66.008,65.301,65.831,12115,0
2013-09-06,66.161,66.161,65.334,65.756,19192,0
2013-09-09,65.765,66.286,65.343,66.229,21128,0
2013-09-10,66.809,67.907,66.64,67.627,41262,0
2013-09-11,67.382,67.526,66.76,66.885,20895,0
2013-09-12,66.7,67.097,66.151,66.202,14911,0
2013-09-13,66.507,66.809,66.202,66.605,10618,0
2013-09-16,67.029,67.029,66.296,67.021,21909,0
2013-09-17,66.693,67.272,66.363,67.272,24099,0
2013-09-18,67.029,67.907,66.521,66.816,46894,0
2013-09-19,66.851,67.07,65.739,65.765,35001,0
2013-09-20,66.346,67.256,65.857,66.176,222525,0
2013-09-23,66.371,66.576,65.882,66.267,43262,0
2013-09-24,66.53,67.163,64.914,66.592,34403,0
2013-09-25,66.809,67.443,66.267,66.65,27895,0
2013-09-26,66.7,67.114,66.429,66.986,11137,0
2013-09-27,66.464,67.154,66.464,66.659,6313,0
2013-09-30,66.176,67.359,66.008,66.668,35174,0
2013-10-01,66.952,67.433,66.472,67.433,22344,0
2013-10-02,67.121,67.382,66.26,66.816,35130,0
2013-10-03,67.004,67.004,65.839,65.839,26833,0
2013-10-04,65.839,66.353,65.839,66.119,15093,0
2013-10-07,65.546,66.151,65.006,65.023,19267,0
2013-10-08,65.123,65.259,64.516,64.516,35309,0
2013-10-09,64.896,65.765,64.575,64.844,17835,0
2013-10-10,65.669,66.816,65.081,66.64,9843,0
2013-10-11,66.296,67.821,66.296,67.821,39341,0
2013-10-14,67.451,68.286,66.286,68.286,28328,0
2013-10-15,67.972,68.251,67.467,67.56,19014,0
2013-10-16,67.797,68.286,67.797,68.007,20586,0
2013-10-17,67.972,68.268,67.618,67.846,27927,0
2013-10-18,68.268,68.586,67.612,68.286,37357,0
2013-10-21,68.158,68.286,67.92,68.04,16122,0
2013-10-22,68.317,68.485,67.651,68.352,16751,0
2013-10-23,68.477,68.477,68.024,68.268,15982,0
2013-10-24,68.361,68.411,68.049,68.301,18710,0
2013-10-25,68.494,68.494,67.443,67.871,22407,0
2013-10-28,68.119,68.461,67.578,68.326,22010,0
2013-10-29,68.699,68.699,67.526,67.753,55734,0
2013-10-30,67.988,68.326,67.78,67.797,24116,0
2013-10-31,67.787,67.949,66.786,66.786,24423,0
2013-11-01,67.188,67.279,66.092,67.279,42347,0
2013-11-04,67.265,67.4,66.267,67.223,31678,0
2013-11-05,67.272,67.359,66.614,66.794,19730,0
2013-11-06,67.341,67.526,66.944,67.147,16156,0
2013-11-07,67.519,67.997,66.809,66.809,22801,0
2013-11-08,66.742,68.456,66.7,68.286,50874,0
2013-11-11,68.378,68.378,67.526,67.744,8949,0
2013-11-12,67.711,67.863,67.131,67.359,10171,0
2013-11-13,67.188,67.771,67.114,67.593,24758,0
2013-11-14,67.55,68.033,67.233,67.797,11761,0
2013-11-15,67.661,68.033,67.364,67.949,23495,0
2013-11-18,67.94,68.391,67.669,68.209,33057,0
2013-11-19,68.209,68.673,67.871,68.448,33102,0
2013-11-20,68.533,69.041,68.469,68.922,27486,0
2013-11-21,69,70.534,68.504,70.509,60933,0
2013-11-22,70.314,70.765,69.631,70.534,29966,0
2013-11-25,70.789,71.576,70.124,70.772,31454,0
2013-11-26,71.054,71.539,70.868,71.242,122818,0
2013-11-27,71.499,72.277,71.02,72.173,26291,0
2013-11-29,72.488,72.497,71.446,72.019,15674,0
2013-12-02,71.871,72.154,70.876,70.882,21108,0
2013-12-03,71.003,71.472,70.03,70.307,22713,0
2013-12-04,70.124,71.105,69.946,70.117,25696,0
2013-12-05,70.004,70.449,69.936,70.238,19203,0
2013-12-06,70.961,71.225,70.074,71.19,32901,0
2013-12-09,71.19,71.26,70.415,70.706,28748,0
2013-12-10,70.851,70.851,69.603,69.658,32005,0
2013-12-11,69.852,70.307,68.801,68.966,32576,0
2013-12-12,68.914,69.613,68.828,69.151,27899,0
2013-12-13,69.339,69.596,68.855,69.086,14565,0
2013-12-16,69.151,70.61,69.151,70.61,17686,0
2013-12-17,70.345,70.345,69.281,69.658,12811,0
2013-12-18,69.936,70.757,69.436,70.578,33071,0
2013-12-19,70.297,70.297,69.4,69.4,25513,0
2013-12-20,69.367,71.728,69.367,71.728,81637,0
2013-12-23,71.763,72.452,71.167,72.412,26231,0
2013-12-24,72.324,72.47,71.935,72.402,10664,0
2013-12-26,72.333,73.351,72.071,72.293,21191,0
2013-12-27,72.734,72.923,72.096,72.787,13452,0
2013-12-30,72.555,72.923,71.916,72.027,18472,0
2013-12-31,72.249,72.838,71.867,72.555,18547,0
2014-01-02,72.316,72.316,70.039,70.434,52827,0
2014-01-03,70.389,71.285,70.03,70.714,16160,0
2014-01-06,70.978,70.978,69.57,69.587,41914,0
2014-01-07,69.888,70.789,69.888,70.731,21218,0
2014-01-08,70.519,70.62,69.587,69.613,25700,0
2014-01-09,70.03,70.268,69.579,69.99,16066,0
2014-01-10,70.03,70.03,69.134,69.596,27391,0
2014-01-13,69.307,69.57,68.744,69.213,41965,0
2014-01-14,69.348,69.81,68.957,69.213,14823,0
2014-01-15,69.126,69.888,69.126,69.843,18734,0
2014-01-16,69.852,69.871,69.041,69.485,12757,0
2014-01-17,69.546,70.1,69.332,69.57,12996,0
2014-01-21,70.244,71.02,69.613,71.02,16916,0
2014-01-22,71.233,71.524,70.961,71.303,9818,0
2014-01-23,70.994,70.994,69.946,70.662,19526,0
2014-01-24,70.124,71.131,70.048,70.117,29143,0
2014-01-27,73.809,74.014,70.03,70.229,35131,0
2014-01-28,70.03,70.307,68.617,69.103,62969,0
2014-01-29,68.837,69.015,67.226,67.386,56345,0
2014-01-30,67.736,68.231,67.379,67.873,25531,0
2014-01-31,67.379,67.695,66.655,66.783,44865,0
2014-02-03,66.783,67.617,65.034,65.034,56958,0
2014-02-04,65.229,65.92,64.821,65.579,36207,0
2014-02-05,66.533,66.561,64.138,64.72,51389,0
2014-02-06,64.648,65.613,64.58,65.043,38407,0
2014-02-07,65.169,65.169,64.268,65.008,28365,0
2014-02-10,65.255,65.937,64.188,65.145,29223,0
2014-02-11,65.075,66.126,64.23,65.671,42484,0
2014-02-12,65.937,66.314,64.932,65.255,41391,0
2014-02-13,65.043,66.014,65.043,65.913,16000,0
2014-02-14,66.056,66.065,65.272,66.049,14479,0
2014-02-18,66.108,66.588,65.802,66.525,27989,0
2014-02-19,66.501,66.501,64.808,64.841,38674,0
2014-02-20,64.944,65.61,64.841,65.49,20220,0
2014-02-21,65.826,65.939,65.316,65.543,38213,0
2014-02-24,65.715,66.533,65.421,66.197,27247,0
2014-02-25,66.458,66.458,65.834,66.154,15975,0
2014-02-26,66.439,66.863,66.138,66.863,47211,0
2014-02-27,66.386,67.114,66.241,67.114,31048,0
2014-02-28,67.226,68.262,66.594,67.388,45880,0
2014-03-03,66.778,66.922,66.146,66.264,15678,0
2014-03-04,67.226,69.055,67.226,68.46,74100,0
2014-03-05,68.554,68.754,67.899,68.397,28638,0
2014-03-06,68.445,68.502,67.951,67.951,30230,0
2014-03-07,68.547,68.788,68.07,68.46,23888,0
2014-03-10,68.587,68.703,68.21,68.703,39780,0
2014-03-11,68.46,68.46,67.63,68.012,20105,0
2014-03-12,67.638,68.193,66.742,68.185,24841,0
2014-03-13,68.417,68.417,66.602,67.139,21870,0
2014-03-14,66.907,67.647,66.907,67.059,11492,0
2014-03-17,67.596,67.596,66.76,67.244,13366,0
2014-03-18,67.356,67.908,66.474,67.908,11831,0
2014-03-19,67.923,68.407,66.939,67.839,24653,0
2014-03-20,67.528,68.676,67.322,68.641,38219,0
2014-03-21,68.831,69.046,66.525,66.525,116590,0
2014-03-24,67.011,67.329,66.094,66.675,34596,0
2014-03-25,66.881,67.251,66.482,66.931,11835,0
2014-03-26,67.425,67.425,65.497,65.497,33475,0
2014-03-27,65.741,65.826,64.964,64.998,31376,0
2014-03-28,65.316,65.81,64.801,64.801,22022,0
2014-03-31,65.257,66.619,65.024,66.38,31370,0
2014-04-01,66.474,67.986,66.035,67.708,31415,0
2014-04-02,67.855,67.855,67.001,67.164,9726,0
2014-04-03,67.208,67.388,66.714,66.742,18528,0
2014-04-04,67.313,67.388,65.188,65.197,35166,0
2014-04-07,65.324,65.534,64.783,64.913,17192,0
2014-04-08,65.137,65.506,64.745,64.745,24856,0
2014-04-09,65.16,65.61,64.833,64.937,21481,0
2014-04-10,65.093,65.137,63.583,63.815,57575,0
2014-04-11,63.478,64.003,63.239,63.239,30246,0
2014-04-14,63.962,64.228,63.332,63.713,36321,0
2014-04-15,63.885,64.1,63.048,63.745,29694,0
2014-04-16,63.962,64.205,63.452,63.583,21577,0
2014-04-17,63.487,64.551,63.366,64.256,31813,0
2014-04-21,64.698,71.931,64.212,64.707,63481,0
2014-04-22,64.636,65.774,64.636,65.017,20369,0
2014-04-23,64.903,65.213,64.322,64.602,13509,0
2014-04-24,64.841,64.841,63.894,63.971,14541,0
2014-04-25,63.695,64.818,63.02,63.02,37296,0
2014-04-28,63.583,63.971,62.693,63.239,34950,0
2014-04-29,63.183,63.823,62.804,62.804,26573,0
2014-04-30,62.591,63.315,62.591,62.607,36289,0
2014-05-01,62.591,62.994,61.951,62.813,52132,0
2014-05-02,63.315,64.178,62.457,62.832,38465,0
2014-05-05,62.476,63.183,62.374,62.677,24509,0
2014-05-06,62.641,63.065,61.728,61.735,45734,0
2014-05-07,62.072,62.795,61.51,62.795,46998,0
2014-05-08,63.324,63.392,61.768,61.839,37887,0
2014-05-09,61.728,63.22,61.691,63.22,26631,0
2014-05-12,63.651,64.851,63.521,64.841,39518,0
2014-05-13,64.602,64.745,63.678,63.885,32373,0
2014-05-14,63.547,63.624,62.038,62.038,32766,0
2014-05-15,62.038,62.185,60.923,61.673,63384,0
2014-05-16,61.422,61.951,60.871,61.951,45168,0
2014-05-19,61.88,63.133,61.796,63.133,33443,0
2014-05-20,63.03,63.183,61.976,62.685,86704,0
2014-05-21,63.189,63.664,62.972,63.324,39247,0
2014-05-22,63.41,63.839,63.181,63.507,18479,0
2014-05-23,63.778,64.327,63.324,64.278,26056,0
2014-05-27,64.278,65.15,63.846,65.071,46213,0
2014-05-28,65.211,65.316,64.383,65.265,33085,0
2014-05-29,65.334,65.536,65.08,65.307,19841,0
2014-05-30,65.412,65.86,65.125,65.291,24113,0
2014-06-02,65.352,65.596,64.383,65.186,22460,0
2014-06-03,65.08,66.025,65.08,65.307,29646,0
2014-06-04,65.316,65.316,64.453,64.861,33296,0
2014-06-05,65.02,66.588,64.722,66.333,65849,0
2014-06-06,66.675,67.625,65.868,67.426,28430,0
2014-06-09,67.347,69.069,67.273,69.025,41773,0
2014-06-10,69.165,69.314,68.305,69.175,33930,0
2014-06-11,68.991,68.991,67.591,67.747,21908,0
2014-06-12,67.61,67.61,66.646,66.978,20760,0
2014-06-13,67.381,67.433,66.41,66.761,15513,0
2014-06-16,68.099,68.131,66.341,67.399,34021,0
2014-06-17,67.206,68.658,67.206,68.586,28860,0
2014-06-18,68.029,68.649,67.826,68.413,21847,0
2014-06-19,68.649,68.649,68.256,68.509,19304,0
2014-06-20,68.658,68.788,68.265,68.658,67804,0
2014-06-23,68.693,68.973,68.274,68.727,25373,0
2014-06-24,68.499,69.961,68.219,68.459,48459,0
2014-06-25,68.219,68.658,67.356,68.538,30109,0
2014-06-26,68.869,68.955,67.642,68.658,24816,0
2014-06-27,68.046,68.658,67.18,67.18,130395,0
2014-06-30,67.18,67.818,66.978,67.522,31211,0
2014-07-01,67.522,68.658,67.522,68.219,57992,0
2014-07-02,68.131,68.596,67.836,68.037,21266,0
2014-07-03,68.305,68.823,68.062,68.823,19981,0
2014-07-07,68.519,68.519,67.8,67.88,14436,0
2014-07-08,67.775,67.809,67.145,67.249,24680,0
2014-07-09,67.68,67.836,67.171,67.512,11891,0
2014-07-10,66.514,66.925,64.722,66.254,25711,0
2014-07-11,66.131,66.618,65.702,65.86,27255,0
2014-07-14,66.531,66.723,66.06,66.244,16770,0
2014-07-15,66.384,66.952,65.772,66.314,19161,0
2014-07-16,66.514,66.866,65.623,65.894,17888,0
2014-07-17,65.362,65.379,63.732,64.144,35855,0
2014-07-18,63.805,65.412,63.805,65.247,41810,0
2014-07-21,64.678,64.819,64.042,64.563,28938,0
2014-07-22,64.81,65.693,64.722,64.906,24937,0
2014-07-23,64.897,65.256,64.18,64.966,30120,0
2014-07-24,64.722,65.799,64.502,65.596,34981,0
2014-07-25,65.003,65.553,64.793,65.247,22658,0
2014-07-28,65.256,65.683,64.207,65.071,51482,0
2014-07-29,65.553,67.039,65.553,66.357,36825,0
2014-07-30,66.997,67.161,66.384,66.752,23551,0
2014-07-31,66.297,66.82,65.894,65.894,50600,0
2014-08-01,65.946,66.172,64.581,64.984,31765,0
2014-08-04,65.466,65.596,64.591,65.499,28368,0
2014-08-05,65.256,65.982,64.993,65.868,22690,0
2014-08-06,65.596,67.347,65.596,66.769,37695,0
2014-08-07,66.82,67.259,65.362,66.025,46314,0
2014-08-08,65.912,66.856,65.508,66.81,28175,0
2014-08-11,66.761,67.897,66.268,67.196,22474,0
2014-08-12,66.796,67.522,66.796,66.925,22175,0
2014-08-13,67.083,68.14,66.997,67.73,14075,0
2014-08-14,67.958,67.958,67.18,67.234,42634,0
2014-08-15,68.037,68.149,66.507,67.075,49006,0
2014-08-18,67.451,67.958,67.347,67.958,22790,0
2014-08-19,68.002,68.385,67.87,68.385,44976,0
2014-08-20,68.297,68.422,67.51,67.882,27373,0
2014-08-21,67.731,68.678,67.278,68.678,22378,0
2014-08-22,68.678,69.008,68.361,68.628,19564,0
2014-08-25,68.706,68.76,67.697,68.481,17093,0
2014-08-26,68.571,69.112,67.723,68.99,95899,0
2014-08-27,69.032,69.05,68.75,68.998,12014,0
2014-08-28,68.722,68.998,68.282,68.292,9934,0
2014-08-29,68.165,69.008,68.165,68.908,15423,0
2014-09-02,69.008,69.05,68.75,69.05,12001,0
2014-09-03,69.138,69.138,68.361,68.741,13051,0
2014-09-04,69.273,69.317,68.609,68.609,13383,0
2014-09-05,68.768,69.227,68.547,68.936,10901,0
2014-09-08,68.891,69.097,68.661,69.097,6384,0
2014-09-09,68.793,68.998,68.344,68.473,16855,0
2014-09-10,68.768,69.59,68.619,69.59,25403,0
2014-09-11,69.423,70.6,69.12,70.378,20427,0
2014-09-12,70.618,70.618,69.317,69.378,19667,0
2014-09-15,69.088,69.441,68.801,68.801,11453,0
2014-09-16,69.138,69.484,68.829,69.129,12614,0
2014-09-17,68.926,69.457,68.678,69.156,11583,0
2014-09-18,68.838,70.131,68.838,69.733,12213,0
2014-09-19,69.662,69.944,65.518,68.962,85076,0
2014-09-22,68.393,68.706,68.165,68.165,18557,0
2014-09-23,68.137,68.165,67.457,67.457,30419,0
2014-09-24,67.801,68.165,67.44,67.917,16142,0
2014-09-25,68.202,68.202,67.278,67.278,32119,0
2014-09-26,67.326,67.564,66.934,67.502,16964,0
2014-09-29,66.837,68.024,66.837,67.59,22832,0
2014-09-30,67.457,67.828,66.767,66.767,36467,0
2014-10-01,67.085,67.43,66.448,66.518,31348,0
2014-10-02,66.837,67.164,66.033,67.016,22412,0
2014-10-03,67.81,67.81,67.219,67.219,12968,0
2014-10-06,67.155,67.44,66.527,66.527,16336,0
2014-10-07,66.394,66.91,65.827,65.836,27547,0
2014-10-08,65.908,67.367,65.731,67.016,25153,0
2014-10-09,66.615,66.615,65.731,65.793,23991,0
2014-10-10,65.508,67.228,65.508,65.713,27974,0
2014-10-13,66.004,67.367,66.004,67.21,31902,0
2014-10-14,67.253,68.98,67.253,68.54,36015,0
2014-10-15,67.031,68.21,66.545,67.404,40373,0
2014-10-16,68.156,69.05,67.04,68.731,37310,0
2014-10-17,69.29,69.29,68.165,68.165,21370,0
2014-10-20,68.114,68.635,67.987,68.635,20175,0
2014-10-21,68.628,69.846,68.628,69.715,27371,0
2014-10-22,69.846,69.846,68.54,68.786,14501,0
2014-10-23,69.138,70.635,69.097,69.973,39683,0
2014-10-24,69.654,70.203,69.308,69.503,20326,0
2014-10-27,69.982,70.821,69.51,70.406,39968,0
2014-10-28,69.654,72.592,69.654,72.592,59519,0
2014-10-29,70.849,73.964,69.493,73.919,60032,0
2014-10-30,73.026,74.769,71.938,74.336,52620,0
2014-10-31,74.584,74.903,74.193,74.691,57520,0
2014-11-03,74.584,75.247,73.911,74.603,34383,0
2014-11-04,74.709,74.866,74.035,74.594,26016,0
2014-11-05,75.221,75.77,74.055,75.089,39665,0
2014-11-06,74.805,76.036,74.575,75.913,20850,0
2014-11-07,75.459,75.913,75.177,75.884,23980,0
2014-11-10,75.488,76.133,73.964,76.133,32338,0
2014-11-11,75.85,76.692,74.372,76.044,35842,0
2014-11-12,75.584,76.992,75.584,76.992,21276,0
2014-11-13,76.586,77.443,76.133,76.159,27506,0
2014-11-14,75.982,76.53,75.327,75.513,28251,0
2014-11-17,75.247,75.459,73.741,75.07,17813,0
2014-11-18,75.247,75.795,75.079,75.319,21136,0
2014-11-19,75.382,75.382,72.981,73.286,40258,0
2014-11-20,73.107,74.548,73.08,74.39,17335,0
2014-11-21,75.256,75.282,73.34,73.77,18686,0
2014-11-24,73.661,75.104,73.661,75.076,22002,0
2014-11-25,74.934,75.185,74.655,74.996,8954,0
2014-11-26,74.683,75.175,74.282,75.175,9571,0
2014-11-28,74.844,75.015,72.902,72.902,14365,0
2014-12-01,72.964,73.125,72.178,72.178,16406,0
2014-12-02,72.106,74.745,72.106,74.282,20082,0
2014-12-03,73.815,75.597,73.815,75.113,39735,0
2014-12-04,74.745,75.953,74.226,74.745,18636,0
2014-12-05,74.745,77.412,74.745,76.142,24136,0
2014-12-08,76.089,77.171,75.443,76.348,42938,0
2014-12-09,76.302,77.842,75.275,77.742,40506,0
2014-12-10,77.644,77.879,75.21,75.275,39949,0
2014-12-11,75.829,77.412,75.829,76.089,26280,0
2014-12-12,75.579,76.098,74.772,74.844,21120,0
2014-12-15,75.194,75.91,74.478,74.53,37801,0
2014-12-16,74.297,76.681,73.68,75.158,27125,0
2014-12-17,75.505,77.879,74.934,77.879,42173,0
2014-12-18,77.879,78.927,77.117,78.774,41648,0
2014-12-19,78.361,78.757,76.76,76.946,140154,0
2014-12-22,77.432,77.915,76.411,77.62,25681,0
2014-12-23,78.004,79.115,76.821,78.467,27037,0
2014-12-24,77.986,78.989,76.77,78.506,11699,0
2014-12-26,78.89,79.653,77.692,79.303,16566,0
2014-12-29,79.633,80.422,79.23,80.404,24362,0
2014-12-30,79.894,80.277,79.274,79.564,17420,0
2014-12-31,79.571,80.169,79.023,79.204,20211,0
2015-01-02,79.016,79.124,77.367,78.417,21349,0
2015-01-05,78.111,78.111,76.381,76.508,21543,0
2015-01-06,75.443,76.984,74.71,74.762,33475,0
2015-01-07,75.175,75.382,74.059,74.073,42169,0
2015-01-08,74.762,75.944,73.922,75.847,21641,0
2015-01-09,75.891,75.891,74.118,74.118,21694,0
2015-01-12,73.894,73.894,73.233,73.849,18460,0
2015-01-13,74.576,75.669,72.812,73.859,23682,0
2015-01-14,72.741,73.958,72.696,73.849,16644,0
2015-01-15,73.546,73.546,72.168,72.704,16299,0
2015-01-16,72.277,73.644,72.277,73.501,28718,0
2015-01-20,73.511,73.511,71.855,72.228,37902,0
2015-01-21,71.954,72.732,71.325,71.621,23183,0
2015-01-22,72.452,74.987,71.129,74.888,25883,0
2015-01-23,75.104,75.104,73.09,74.147,15807,0
2015-01-26,73.832,74.557,72.785,74.512,12971,0
2015-01-27,74.431,75.138,72.519,73.841,27922,0
2015-01-28,74.11,74.11,71.274,71.478,58722,0
2015-01-29,71.808,74.576,71.613,74.505,31573,0
2015-01-30,73.591,74.073,71.791,71.978,36129,0
2015-02-02,72.561,74.314,72.561,74.314,29903,0
2015-02-03,74.165,76.624,74.165,75.961,41368,0
2015-02-04,76.089,76.391,75.032,75.829,33269,0
2015-02-05,75.319,76.984,75.319,76.976,23082,0
2015-02-06,77.1,78.749,77.1,77.644,21839,0
2015-02-09,76.984,77.725,76.125,76.474,15650,0
2015-02-10,76.411,76.984,75.641,76.535,16893,0
2015-02-11,76.079,76.788,75.91,76.142,10901,0
2015-02-12,76.456,77.654,76.089,77.644,13672,0
2015-02-13,77.422,77.879,77.36,77.692,12257,0
2015-02-17,77.879,78.146,77.432,78.146,26530,0
2015-02-18,77.704,78.047,76.916,77.268,14588,0
2015-02-19,77.323,77.587,76.916,77.152,6616,0
2015-02-20,77.286,78.239,76.272,78.229,18736,0
2015-02-23,77.648,78.356,77.07,77.477,27680,0
2015-02-24,77.657,78.726,77.433,78.111,10622,0
2015-02-25,77.821,78.075,77.333,77.469,12257,0
2015-02-26,77.333,78.137,77.333,77.967,8902,0
2015-02-27,77.904,78.184,76.882,77.025,19160,0
2015-03-02,77.615,78.364,77.061,78.038,12268,0
2015-03-03,77.615,78.292,76.997,77.477,14478,0
2015-03-04,77.097,77.697,76.916,76.916,10940,0
2015-03-05,77.559,77.595,76.182,77.377,20775,0
2015-03-06,77.025,78.319,76.716,76.782,19781,0
2015-03-09,76.31,77.595,76.31,77.106,24202,0
2015-03-10,76.763,76.763,75.669,75.784,20555,0
2015-03-11,75.731,76.725,75.641,76.4,18898,0
2015-03-12,76.772,77.63,76.591,77.178,86969,0
2015-03-13,77.234,77.722,75.559,76.843,24644,0
2015-03-16,76.753,77.079,76.339,76.872,23428,0
2015-03-17,76.291,76.843,76.121,76.446,24644,0
2015-03-18,76.093,76.882,75.559,76.04,31496,0
2015-03-19,75.694,76.691,75.379,75.621,25417,0
2015-03-20,76.013,77.315,75.479,77.315,186209,0
2015-03-23,76.898,77.243,75.849,76.21,40445,0
2015-03-24,75.875,77.016,75.586,75.956,65863,0
2015-03-25,75.741,76.99,75.731,75.731,53046,0
2015-03-26,75.631,76.673,75.396,76.41,23538,0
2015-03-27,76.257,76.436,75.513,76.436,33817,0
2015-03-30,76.365,77.677,76.365,77.225,20555,0
2015-03-31,76.872,77.821,75.947,77.423,57740,0
2015-04-01,77.404,77.994,75.938,77.904,22765,0
2015-04-02,78.347,78.627,77.243,77.984,15471,0
2015-04-06,77.377,78.528,77.196,77.787,15804,0
2015-04-07,77.234,78.111,76.98,77.595,22603,0
2015-04-08,77.45,78.137,77.387,77.838,21991,0
2015-04-09,77.913,78.254,77.477,77.984,19450,0
2015-04-10,78.146,78.726,78.038,78.274,31496,0
2015-04-13,78.292,78.898,78.292,78.726,26855,0
2015-04-14,78.697,78.816,78.084,78.437,14808,0
2015-04-15,78.509,79.042,78.509,78.916,21354,0
2015-04-16,78.547,79.18,78.547,79.016,16399,0
2015-04-17,78.617,78.617,77.486,77.486,24422,0
2015-04-20,77.587,78.779,76.926,78.528,17629,0
2015-04-21,78.41,78.717,77.757,78.137,6119,0
2015-04-22,78.537,78.537,77.577,78.447,14844,0
2015-04-23,78.274,78.563,77.667,78.428,7737,0
2015-04-24,77.876,78.184,77.433,77.777,18581,0
2015-04-27,77.196,78.465,76.508,76.626,20666,0
2015-04-28,76.446,77.54,76.446,77.169,23077,0
2015-04-29,77.169,77.639,76.22,76.374,20225,0
2015-04-30,76.229,76.229,74.3,74.709,60670,0
2015-05-01,76.734,76.734,73.848,73.903,68405,0
2015-05-04,74.564,75.974,74.248,75.523,70284,0
2015-05-05,75.043,75.198,74.399,74.899,38458,0
2015-05-06,74.492,75.189,74.201,74.935,19486,0
2015-05-07,75.232,75.369,74.275,75.332,14986,0
2015-05-08,75.686,75.686,74.436,75.315,13151,0
2015-05-11,75.189,75.984,75.189,75.631,13371,0
2015-05-12,75.06,75.631,74.653,75.36,16653,0
2015-05-13,75.189,75.823,74.546,75.261,30291,0
2015-05-14,75.242,76.138,74.771,75.65,18675,0
2015-05-15,75.287,75.287,74.385,74.455,44739,0
2015-05-18,74.536,75.974,74.536,75.974,29427,0
2015-05-19,76.021,76.79,75.152,76.38,27314,0
2015-05-20,76.71,76.959,76.155,76.356,21369,0
2015-05-21,76.319,76.538,75.952,76.171,11583,0
2015-05-22,76.255,76.356,75.503,75.715,22183,0
2015-05-26,75.796,75.796,74.132,75.147,28338,0
2015-05-27,75.174,76.052,74.68,76.026,18796,0
2015-05-28,75.238,76.805,75.093,76.309,35357,0
2015-05-29,75.869,76.419,75.358,75.651,17704,0
2015-06-01,75.769,75.943,75.11,75.677,25727,0
2015-06-02,75.806,76.768,75.496,76.19,18189,0
2015-06-03,76.09,77.261,75.834,77.261,47319,0
2015-06-04,76.475,77.144,75.917,76.829,19232,0
2015-06-05,77.225,78.514,77.004,78.333,44804,0
2015-06-08,78.167,79.102,77.912,78.745,21419,0
2015-06-09,78.679,79.998,78.176,79.265,25198,0
2015-06-10,79.265,81.417,79.236,80.877,54102,0
2015-06-11,81.388,81.388,79.192,79.77,33050,0
2015-06-12,79.521,79.979,78.496,79.154,21855,0
2015-06-15,78.496,79.265,77.819,78.936,21310,0
2015-06-16,78.524,80.419,78.524,80.4,24370,0
2015-06-17,80.218,80.528,78.534,78.716,19562,0
2015-06-18,79.265,80.099,78.881,79.932,34095,0
2015-06-19,79.702,80.977,79.612,80.811,86658,0
2015-06-22,80.986,81.745,80.893,81.689,22839,0
2015-06-23,81.442,82.358,81.094,82.358,32096,0
2015-06-24,81.599,82.277,80.262,81.508,26337,0
2015-06-25,81.544,82.303,81.388,81.718,25463,0
2015-06-26,82.148,82.358,81.442,81.699,51252,0
2015-06-29,80.986,81.551,80.015,80.06,21310,0
2015-06-30,81.078,81.078,79.841,79.952,15852,0
2015-07-01,81.021,81.661,79.804,81.479,27865,0
2015-07-02,80.893,81.169,79.53,79.53,17922,0
2015-07-06,78.696,80.381,77.884,79.932,21528,0
2015-07-07,79.979,80.299,78.514,78.963,25024,0
2015-07-08,78.972,79.236,78.423,78.972,18359,0
2015-07-09,79.969,81.351,78.991,79.274,18468,0
2015-07-10,80.07,80.921,79.449,80.902,18359,0
2015-07-13,81.718,81.78,80.766,81.031,13442,0
2015-07-14,80.436,81.608,80.436,81.368,15121,0
2015-07-15,81.368,81.883,80.463,81.883,22073,0
2015-07-16,81.636,83.2,81.608,81.68,44914,0
2015-07-17,81.765,81.927,80.886,80.995,17812,0
2015-07-20,80.656,81.599,80.656,81.041,8085,0
2015-07-21,81.536,83.118,80.592,81.242,19123,0
2015-07-22,81.242,81.718,81.195,81.398,14535,0
2015-07-23,81.169,81.909,79.677,79.795,21964,0
2015-07-24,79.602,79.804,78.972,79.082,19451,0
2015-07-27,78.696,79.66,78.423,79.018,17812,0
2015-07-28,79.795,80.161,79.073,80.043,18686,0
2015-07-29,80.319,81.661,80.015,80.629,17704,0
2015-07-30,80.17,81.277,77.928,80.336,30489,0
2015-07-31,80.666,81.325,80.007,80.161,27101,0
2015-08-03,79.924,80.226,79.102,79.888,61625,0
2015-08-04,79.712,80.436,79.712,79.861,21090,0
2015-08-05,80.41,81.442,80.336,81.186,21310,0
2015-08-06,81.112,81.232,79.804,79.897,36875,0
2015-08-07,79.576,79.651,78.981,79.329,18796,0
2015-08-10,79.914,80.482,79.449,80.262,23823,0
2015-08-11,80.043,80.502,79.43,80.363,14663,0
2015-08-12,79.612,80.343,78.139,78.534,33441,0
2015-08-13,78.836,79.593,78.467,79.236,21199,0
2015-08-14,79.035,80.034,79.035,79.869,10272,0
2015-08-17,79.741,80.252,79.43,80.07,21310,0
2015-08-18,80.07,80.528,79.612,79.998,25572,0
2015-08-19,79.812,80.617,79.183,79.321,27459,0
2015-08-20,79.183,80.376,77.898,77.908,27243,0
2015-08-21,75.852,78.221,74.983,77.252,48863,0
2015-08-24,75.123,76.648,74.374,74.374,47829,0
2015-08-25,77.252,77.252,74.143,74.503,53079,0
2015-08-26,75.733,76.547,75.075,76.388,59781,0
2015-08-27,77.353,77.353,75.852,76.678,26160,0
2015-08-28,76.214,77.545,76.093,76.658,29188,0
2015-08-31,77.62,80.357,76.658,77.898,27351,0
2015-09-01,76.224,76.816,74.928,74.928,30701,0
2015-09-02,76.048,76.6,75.835,76.6,34919,0
2015-09-03,76.537,77.046,76.224,76.251,14486,0
2015-09-04,75.871,76.277,75.39,75.972,24648,0
2015-09-08,76.861,77.305,76.576,77.009,18053,0
2015-09-09,77.797,77.99,76.852,76.927,16540,0
2015-09-10,77.368,78.537,76.779,78.155,22402,0
2015-09-11,77.564,78.537,77.564,78.463,15890,0
2015-09-14,78.629,79.321,78.563,79.237,14270,0
2015-09-15,79.091,80.347,78.146,80.211,24107,0
2015-09-16,79.555,80.357,79.312,80.1,20433,0
2015-09-17,80.274,80.386,78.165,79.229,25369,0
2015-09-18,78.044,82.327,77.14,82.327,326582,0
2015-09-21,82.191,83.086,81.867,82.698,68971,0
2015-09-22,82.337,82.781,81.607,81.911,28862,0
2015-09-23,81.689,82.569,81.689,82.123,16635,0
2015-09-24,81.626,83.243,81.598,82.882,52476,0
2015-09-25,82.976,83.707,82.559,82.559,44322,0
2015-09-28,82.292,82.781,81.516,81.867,39966,0
2015-09-29,82.384,82.495,81.635,82.182,26160,0
2015-09-30,82.624,83.586,82.337,83.457,32323,0
2015-10-01,83.096,83.326,82.096,83.18,23135,0
2015-10-02,82.096,82.143,80.664,81.969,27351,0
2015-10-05,82.55,84.179,82.191,84.179,30005,0
2015-10-06,83.549,84.012,82.771,83.624,31133,0
2015-10-07,83.624,85.454,83.558,85.454,41504,0
2015-10-08,85.103,85.547,84.373,85.381,32540,0
2015-10-09,85.503,85.992,85.151,85.566,16648,0
2015-10-12,84.917,86.492,84.9,86.296,52656,0
2015-10-13,85.343,86.141,85.029,85.029,14486,0
2015-10-14,85.335,85.335,81.791,81.81,18162,0
2015-10-15,82.264,85.019,82.061,85.019,26052,0
2015-10-16,85.851,85.851,84.084,85.26,19782,0
2015-10-19,86.223,86.223,84.103,85.066,13261,0
2015-10-20,84.863,86.214,84.863,86.184,19133,0
2015-10-21,86.344,86.344,84.298,84.512,11566,0
2015-10-22,85.251,86.842,85.251,86.842,25836,0
2015-10-23,86.99,87.787,86.064,87.767,32970,0
2015-10-26,87.01,87.777,85.851,87.352,16107,0
2015-10-27,87.019,87.063,84.307,84.456,28323,0
2015-10-28,86.527,88.1,85.28,88.1,39243,0
2015-10-29,87.601,87.601,86.492,87.092,27351,0
2015-10-30,86.585,86.648,83.799,83.92,23242,0
2015-11-02,84.084,85.658,84.068,85.613,26129,0
2015-11-03,85.103,85.724,84.547,85.409,16680,0
2015-11-04,85.009,85.759,84.863,85.28,16900,0
2015-11-05,85.141,87.555,84.624,87.055,27783,0
2015-11-06,86.943,89.211,86.943,89.211,41726,0
2015-11-09,89.054,89.24,86.86,87.628,16658,0
2015-11-10,87.362,88.998,87.156,88.711,13837,0
2015-11-11,88.795,89.358,88.027,88.609,25188,0
2015-11-12,87.841,88.786,86.971,87.055,36972,0
2015-11-13,86.286,87.593,85.566,86.047,36106,0
2015-11-16,86.251,87.71,85.798,87.675,15890,0
2015-11-17,87.406,88.767,87.323,87.757,21945,0
2015-11-18,88.169,89.141,87.095,88.88,18303,0
2015-11-19,88.384,88.422,87.273,87.563,31789,0
2015-11-20,87.918,89.177,87.787,88.982,21299,0
2015-11-23,88.553,89.692,88.515,88.982,20764,0
2015-11-24,88.114,90.048,88.114,89.944,19321,0
2015-11-25,89.786,90.15,89.355,89.963,25367,0
2015-11-27,89.607,90.131,88.925,89.935,19266,0
2015-11-30,89.861,91.559,89.319,90.635,96543,0
2015-12-01,91.215,91.467,90.608,91.262,33102,0
2015-12-02,91.027,91.544,90.505,90.533,29371,0
2015-12-03,90.449,92.187,90.271,90.449,40689,0
2015-12-04,90.982,93.131,90.15,92.841,48486,0
2015-12-07,92.383,93.065,90.113,90.823,40780,0
2015-12-08,90.598,90.598,89.338,89.338,12481,0
2015-12-09,88.665,89.692,87.358,87.861,17446,0
2015-12-10,88.319,89.563,87.664,88.543,26544,0
2015-12-11,86.889,88.02,85.217,86.049,45489,0
2015-12-14,85.954,87.486,84.693,85.944,49581,0
2015-12-15,86.776,87.777,85.591,86.562,49021,0
2015-12-16,86.422,86.422,83.656,85.553,68715,0
2015-12-17,86.264,86.264,83.013,84.787,96543,0
2015-12-18,84.188,84.553,78.733,78.733,372367,0
2015-12-21,79.883,82.432,79.414,82.432,84661,0
2015-12-22,82.825,85.797,81.283,85.788,72684,0
2015-12-23,85.918,86.816,85.03,86.349,262017,0
2015-12-24,86.012,86.675,85.067,86.095,13011,0
2015-12-28,85.626,86.544,84.563,86.104,31218,0
2015-12-29,86.87,87.879,86.139,87.411,26842,0
2015-12-30,87.524,87.806,86.713,87.368,33898,0
2015-12-31,86.86,86.963,84.368,84.534,36778,0
2016-01-04,83.899,84.188,81.163,81.928,86126,0
2016-01-05,82.265,82.937,81.864,82.517,18277,0
2016-01-06,81.293,82.469,81.144,81.675,33503,0
2016-01-07,80.48,81.055,79.489,79.752,29202,0
2016-01-08,79.835,81.312,78.143,78.172,74461,0
2016-01-11,79.6,80.49,79.014,80.227,30439,0
2016-01-12,80.348,80.807,79.591,80.348,40079,0
2016-01-13,80.807,80.807,77.781,78.098,36163,0
2016-01-14,78.35,80.124,78.35,79.118,19576,0
2016-01-15,77.107,78.341,76.295,78.127,44237,0
2016-01-19,79.022,79.022,77.229,77.648,31468,0
2016-01-20,77.08,79.414,75.912,78.797,27824,0
2016-01-21,78.686,79.026,77.505,77.697,24668,0
2016-01-22,78.538,79.255,76.323,79.255,25542,0
2016-01-25,78.948,78.948,76.146,76.146,43215,0
2016-01-26,76.24,78.969,75.922,78.014,39253,0
2016-01-27,77.593,79.118,75.912,77.08,40594,0
2016-01-28,78.127,79.61,77.445,79.211,21728,0
2016-01-29,79.172,82.32,79.118,82.32,68066,0
2016-02-01,81.816,81.816,80.181,81.06,54124,0
2016-02-02,80.245,81.051,78.855,79.388,63684,0
2016-02-03,79.883,79.883,77.146,79.397,46636,0
2016-02-04,79.835,80.284,78.107,79.265,23065,0
2016-02-05,78.985,78.985,77.209,77.209,33431,0
2016-02-08,76.977,78.855,76.62,78.088,39267,0
2016-02-09,77.08,78.479,77.08,77.453,25692,0
2016-02-10,77.639,78.762,76.62,76.63,20681,0
2016-02-11,76.313,76.611,73.819,75.864,41151,0
2016-02-12,76.537,78.723,76.537,78.499,18889,0
2016-02-16,79.341,80.031,78.201,79.695,26378,0
2016-02-17,79.96,80.197,78.524,79.166,28324,0
2016-02-18,79.052,79.723,77.762,78.248,11515,0
2016-02-19,78.202,79.753,78.032,79.478,27122,0
2016-02-22,80.3,80.716,79.733,80.119,48628,0
2016-02-23,80.007,80.3,78.184,78.421,58455,0
2016-02-24,77.937,79.748,77.181,79.327,63303,0
2016-02-25,79.185,80.3,78.372,80.103,70142,0
2016-02-26,80.29,81.245,79.733,80.913,46174,0
2016-02-29,80.726,81.169,79.639,80.479,56676,0
2016-03-01,80.479,82.265,80.414,82.265,24579,0
2016-03-02,81.914,82.765,81.321,82.416,40415,0
2016-03-03,82.369,83.512,80.726,82.926,37696,0
2016-03-04,83.475,83.983,82.898,83.172,21940,0
2016-03-07,83.068,84.835,83.068,84.815,40038,0
2016-03-08,84.136,84.712,83.133,83.172,22468,0
2016-03-09,84.003,84.287,82.851,82.935,30100,0
2016-03-10,83.465,84.377,82.444,83.455,35958,0
2016-03-11,84.505,85.023,83.518,85.023,27559,0
2016-03-14,84.58,84.58,83.701,83.765,32849,0
2016-03-15,83.371,84.99,83.351,83.965,20170,0
2016-03-16,84.46,84.825,82.756,83.484,38108,0
2016-03-17,83.247,85.591,83.209,85.448,20574,0
2016-03-18,85.948,86.723,85.023,86.365,115158,0
2016-03-21,86.035,86.261,84.75,85.987,57398,0
2016-03-22,85.497,86.09,82.728,85.817,38603,0
2016-03-23,85.646,85.873,83.522,83.993,34635,0
2016-03-24,83.515,84.712,83.426,84.702,54494,0
2016-03-28,83.889,84.702,83.805,83.928,9488,0
2016-03-29,82.718,85.532,82.718,85.487,26533,0
2016-03-30,85.497,86.347,85.193,85.666,17093,0
2016-03-31,85.864,85.931,84.608,85.023,19896,0
2016-04-01,84.381,85.457,83.333,85.457,25300,0
2016-04-04,84.55,84.833,83.721,83.973,23170,0
2016-04-05,83.681,83.948,82.199,82.34,20979,0
2016-04-06,82.945,83.765,82.756,83.672,14595,0
2016-04-07,82.964,82.964,80.631,81.49,31642,0
2016-04-08,82.142,82.675,81.121,81.565,15679,0
2016-04-11,83.53,83.53,81.82,83.022,16517,0
2016-04-12,82.888,84.495,82.421,84.184,37098,0
2016-04-13,84.381,86.855,84.124,86.855,44442,0
2016-04-14,86.441,88.765,85.497,87.291,20858,0
2016-04-15,86.828,87.678,85.958,86.11,27877,0
2016-04-18,83.691,87.602,83.691,87.385,10366,0
2016-04-19,87.254,87.678,86.602,87.668,15416,0
2016-04-20,87.308,88.179,87.092,88.018,18911,0
2016-04-21,87.526,87.725,86.496,87.338,9210,0
2016-04-22,87.224,88.273,87.224,87.744,15265,0
2016-04-25,83.919,85.359,82.926,84.919,29842,0
2016-04-26,85.523,87.857,85.157,87.594,30308,0
2016-04-27,87.318,87.594,85.326,86.77,32608,0
2016-04-28,85.043,86.639,85.043,86.147,34111,0
2016-04-29,86.308,86.79,85.626,86.723,25446,0
2016-05-02,86.8,88.217,86.427,87.762,14792,0
2016-05-03,86.676,87.15,85.401,85.874,20718,0
2016-05-04,85.269,85.94,84.541,85.079,14364,0
2016-05-05,85.222,85.581,84.323,84.381,15136,0
2016-05-06,84.409,85.363,84.155,85.344,14843,0
2016-05-09,85.019,86.165,84.645,85.013,7010,0
2016-05-10,85.685,86.554,85.448,86.261,13407,0
2016-05-11,85.893,86.923,85.497,85.542,14386,0
2016-05-12,85.023,85.42,84.522,84.768,11214,0
2016-05-13,86.592,86.592,84.22,84.589,12290,0
2016-05-16,85.023,85.552,84.845,85.336,28417,0
2016-05-17,84.976,85.525,83.257,83.436,34596,0
2016-05-18,83.636,86.988,83.636,86.988,24872,0
2016-05-19,87.275,87.372,84.515,85.26,24874,0
2016-05-20,85.776,86.798,84.688,86.405,15076,0
2016-05-23,85.841,87.362,85.841,86.005,20895,0
2016-05-24,86.473,88.793,86.455,88.696,47486,0
2016-05-25,88.611,89.023,87.126,88.555,37337,0
2016-05-26,88.65,88.736,87.457,88.202,15364,0
2016-05-27,87.952,89.069,87.867,89.069,14687,0
2016-05-31,89.059,89.758,87.761,89.7,54978,0
2016-06-01,88.803,90.216,88.249,90.216,15851,0
2016-06-02,89.568,90.368,89.155,90.244,23841,0
2016-06-03,89.768,89.768,87.608,89.356,16115,0
2016-06-06,89.184,90.713,89.184,90.416,25974,0
2016-06-07,90.55,90.642,88.477,90.054,14274,0
2016-06-08,89.653,91.141,89.538,90.894,17955,0
2016-06-09,90.568,90.568,89.289,89.404,25488,0
2016-06-10,88.899,89.519,88.591,89.059,39656,0
2016-06-13,89.164,89.441,86.826,87.322,42782,0
2016-06-14,87.322,87.467,85.995,86.29,33386,0
2016-06-15,86.245,87.572,85.881,85.881,24756,0
2016-06-16,85.546,85.622,84.219,85.193,26444,0
2016-06-17,85.651,86.034,82.787,83.245,150432,0
2016-06-20,84.478,88.326,83.685,86.749,48268,0
2016-06-21,86.932,87.064,85.69,86.72,14705,0
2016-06-22,86.998,87.848,85.986,85.995,20204,0
2016-06-23,87.457,89.471,85.986,89.394,46864,0
2016-06-24,84.926,87.217,83.704,83.704,94835,0
2016-06-27,83.331,86.35,81.583,81.852,57053,0
2016-06-28,83.445,84.478,82.415,83.084,30119,0
2016-06-29,83.969,85.575,83.969,85.021,25385,0
2016-06-30,85.527,87.638,85.345,87.638,28210,0
2016-07-01,86.988,86.988,84.983,85.298,15987,0
2016-07-05,84.639,84.668,83.602,84.515,22486,0
2016-07-06,83.779,86.598,83.779,85.146,22224,0
2016-07-07,85.595,86.234,85.116,85.641,12548,0
2016-07-08,86.969,87.342,86.053,87.122,41752,0
2016-07-11,87.447,88.67,87.179,88.421,22758,0
2016-07-12,88.908,90.665,88.326,90.226,35910,0
2016-07-13,90.818,90.818,88.96,90.292,24006,0
2016-07-14,90.703,91.824,90.608,91.209,25255,0
2016-07-15,91.79,91.844,90.713,91.8,20376,0
2016-07-18,90.77,91.56,90.513,91.066,16104,0
2016-07-19,90.541,91.57,90.024,90.961,12665,0
2016-07-20,90.302,91.61,90.302,91.324,11293,0
2016-07-21,91.046,91.141,90.111,90.121,10965,0
2016-07-22,90.521,91.351,89.901,91.351,4730,0
2016-07-25,91.56,91.56,90.645,90.856,10889,0
2016-07-26,87.608,88.803,84.543,85.605,81089,0
2016-07-27,85.175,86.215,83.646,83.733,344784,0
2016-07-28,84.583,85.345,83.839,85.28,45991,0
2016-07-29,84.983,86.598,84.632,85.48,37181,0
2016-08-01,85.47,86.3,84.831,84.946,24326,0
2016-08-02,85.031,85.28,83.934,83.979,35950,0
2016-08-03,84.323,85.451,84.323,85.375,20457,0
2016-08-04,85.556,85.681,84.983,85.49,12460,0
2016-08-05,85.938,88.192,85.671,87.886,25950,0
2016-08-08,87.666,88.463,86.673,86.988,11260,0
2016-08-09,87.045,87.372,86.826,87.237,17072,0
2016-08-10,87.562,87.562,85.938,86.034,30794,0
2016-08-11,86.254,87.372,86.04,86.72,20275,0
2016-08-12,86.158,86.759,86.034,86.693,9754,0
2016-08-15,86.913,87.801,86.666,87.408,20955,0
2016-08-16,87.342,87.801,86.664,87.247,31368,0
2016-08-17,87.257,88.124,87.159,87.757,14819,0
2016-08-18,87.479,88.25,87.479,88.24,10065,0
2016-08-19,88.046,88.52,88.046,88.23,20019,0
2016-08-22,87.93,88.51,87.654,88.51,9161,0
2016-08-23,89.822,91.124,89.822,91.106,123976,0
2016-08-24,90.768,92.986,90.768,92.986,260767,0
2016-08-25,92.524,93.057,91.905,92.475,40201,0
2016-08-26,92.62,93.054,91.481,92.33,27413,0
2016-08-29,91.925,93.03,91.557,92.668,40735,0
2016-08-30,92.408,93.343,92.157,93.333,15286,0
2016-08-31,92.978,93.306,91.693,92.282,53129,0
2016-09-01,92.379,92.862,90.931,91.657,17345,0
2016-09-02,91.886,93.094,91.886,93.094,21775,0
2016-09-06,93.151,93.267,91.521,92.157,24292,0
2016-09-07,91.789,93.518,91.789,93.373,30306,0
2016-09-08,93.074,93.555,92.706,93.151,19604,0
2016-09-09,92.764,93.777,92.243,92.253,31404,0
2016-09-12,91.772,93.585,91.212,93.585,25992,0
2016-09-13,92.716,93.054,91.319,91.521,26361,0
2016-09-14,91.587,91.692,90.564,90.564,15702,0
2016-09-15,90.729,91.974,90.729,91.974,15435,0
2016-09-16,92.167,92.167,91.106,91.405,53534,0
2016-09-19,91.743,92.62,91.269,91.501,18611,0
2016-09-20,91.993,92.325,90.758,91.309,21274,0
2016-09-21,91.657,92.572,91.557,92.359,23929,0
2016-09-22,92.61,93.767,92.282,93.681,27295,0
2016-09-23,92.62,93.585,92.504,92.543,21957,0
2016-09-26,91.984,91.984,90.305,90.305,16366,0
2016-09-27,90.295,92.678,90.276,92.167,21245,0
2016-09-28,91.945,92.494,91.114,92.196,29044,0
2016-09-29,92.002,93.094,90.16,90.392,23295,0
2016-09-30,90.758,92.668,90.51,92.62,29450,0
2016-10-03,91.829,91.829,90.825,91.134,14162,0
2016-10-04,91.008,91.859,90.739,91.249,11853,0
2016-10-05,91.541,92.794,91.541,92.041,11324,0
2016-10-06,92.08,92.312,91.028,92.253,12733,0
2016-10-07,91.935,92.075,91.336,91.809,21256,0
2016-10-10,92.312,93.333,92.137,93.045,17134,0
2016-10-11,92.803,92.803,91.708,92.041,12373,0
2016-10-12,92.214,93.227,91.98,92.63,10291,0
2016-10-13,91.405,91.491,90.748,90.825,19620,0
2016-10-14,91.521,92.603,91.163,91.521,19614,0
2016-10-17,91.405,91.859,90.739,90.786,8827,0
2016-10-18,91.733,91.849,90.786,91.664,17616,0
2016-10-19,91.557,92.746,91.415,92.658,19435,0
2016-10-20,92.716,92.716,91.607,92.08,11109,0
2016-10-21,90.961,92.1,90.961,92.09,13201,0
2016-10-24,92.475,92.88,91.896,92.784,14846,0
2016-10-25,92.968,94.472,92.09,93.979,43197,0
2016-10-26,93.208,94.549,93.009,93.777,40577,0
2016-10-27,94.492,94.8,93.545,93.721,27285,0
2016-10-28,94.193,94.193,92.706,92.968,24716,0
2016-10-31,93.402,93.984,93.277,93.518,32754,0
2016-11-01,93.711,94.095,92.369,92.668,20394,0
2016-11-02,92.273,92.832,91.018,91.018,27486,0
2016-11-03,91.753,92.117,91.471,92.041,16226,0
2016-11-04,91.78,92.369,91.028,91.551,26521,0
2016-11-07,93.084,94.772,92.524,93.913,30516,0
2016-11-08,93.807,93.923,92.938,93.691,18857,0
2016-11-09,94.068,98.163,93.353,98.163,71877,0
2016-11-10,98.83,101.06,98.418,100.91,87313,0
2016-11-11,100.72,106.26,100.13,106.26,121890,0
2016-11-14,106.13,109.66,105.45,107.41,79610,0
2016-11-15,106.13,108.84,100.81,108.19,55286,0
2016-11-16,107.72,111.51,105.78,111.03,120437,0
2016-11-17,109.7,110.44,108.22,109.95,59324,0
2016-11-18,109.84,111.42,108.65,111.42,29693,0
2016-11-21,111.41,111.41,108.14,110.22,39848,0
2016-11-22,109.68,111.88,109.68,111.88,37340,0
2016-11-23,111.78,112.03,110.43,110.97,74617,0
2016-11-25,110.91,111.23,110.04,111.2,17719,0
2016-11-28,110.71,111.27,109.05,109.35,26101,0
2016-11-29,109.91,110.81,109.23,109.63,28271,0
2016-11-30,110.63,110.88,108.52,108.58,31589,0
2016-12-01,109.12,110.79,107.34,108.23,64083,0
2016-12-02,108.19,108.93,106.61,107.97,50526,0
2016-12-05,107.95,110.49,107.95,110.49,31140,0
2016-12-06,111.31,113.72,110.83,113.25,35411,0
2016-12-07,112.85,113.78,112.22,112.87,47650,0
2016-12-08,112.82,115.29,111.41,114.92,63177,0
2016-12-09,114.96,116.76,113.36,116.75,67933,0
2016-12-12,116.17,116.46,113.24,113.9,40082,0
2016-12-13,113.83,114.73,112.13,114.73,30771,0
2016-12-14,114.3,114.3,112.48,113.8,37576,0
2016-12-15,113.82,116.13,112.85,116,49245,0
2016-12-16,112.53,116.33,110.1,114.54,163687,0
2016-12-19,114.85,114.85,112.41,114.27,42233,0
2016-12-20,114.94,116.25,113.52,115.94,43756,0
2016-12-21,116.25,117.19,114.89,116.37,33369,0
2016-12-22,116.19,116.51,115.1,115.38,25544,0
2016-12-23,115.99,117.37,115.03,116.29,24597,0
2016-12-27,115.84,118.09,115.84,117.95,22907,0
2016-12-28,117.95,118.1,116.51,117.97,35246,0
2016-12-29,119.55,119.55,115.9,116.6,44738,0
2016-12-30,117.37,117.37,115.51,116.42,27888,0
2017-01-03,116.76,117.39,113.68,115.61,50306,0
2017-01-04,114.11,117.31,114.11,116.54,34940,0
2017-01-05,116.44,117.28,114.12,115.07,23180,0
2017-01-06,115.89,115.89,114.61,115.19,20273,0
2017-01-09,114.7,114.7,112.83,112.92,49246,0
2017-01-10,112.58,115.04,111.38,114.62,42573,0
2017-01-11,114.75,115.12,112.68,114.58,22754,0
2017-01-12,113.73,113.73,111.34,111.86,22151,0
2017-01-13,112.28,114.42,112.28,112.88,32181,0
2017-01-17,111.04,111.87,108.2,108.68,40653,0
2017-01-18,109.15,110.56,107.27,110.55,17714,0
2017-01-19,110.43,110.43,107.71,108.35,14804,0
2017-01-20,108.58,110.54,108.58,109.51,15917,0
2017-01-23,109.44,109.44,107.76,108.25,26712,0
2017-01-24,107.5,111.69,107.5,109.68,68942,0
2017-01-25,110.34,111.58,109.45,111.13,57354,0
2017-01-26,111.68,111.76,110.45,110.63,18528,0
2017-01-27,110.55,111.47,109.69,110.14,19216,0
2017-01-30,109.46,111.01,106.54,106.76,39066,0
2017-01-31,106.34,107.86,106.06,107.79,34916,0
2017-02-01,108.75,108.76,106.15,106.54,32270,0
2017-02-02,106.42,107.29,105.07,105.54,31583,0
2017-02-03,107.07,107.87,106.2,106.92,39451,0
2017-02-06,105.97,108.82,105.19,105.26,34505,0
2017-02-07,105.76,106.12,104.08,104.35,37809,0
2017-02-08,104.1,104.11,100.62,101.17,75764,0
2017-02-09,101.38,102.73,101.24,102.1,55444,0
2017-02-10,102.53,102.53,100.6,101.83,66721,0
2017-02-13,102.18,103.12,101.56,102.39,41675,0
2017-02-14,101.76,103.92,101.72,103.38,47874,0
2017-02-15,104.05,106.23,103.71,104.97,19515,0
2017-02-16,104.21,105.6,103.62,105.39,22723,0
2017-02-17,106.01,106.01,104.05,105.37,28414,0
2017-02-21,105.31,106.08,104.57,106.08,24008,0
2017-02-22,106.02,106.75,105.72,106.32,28067,0
2017-02-23,107.13,107.4,104.91,107.02,74099,0
2017-02-24,105.43,106.15,104.94,105.26,40379,0
2017-02-27,105.25,106.26,104.98,106.26,30542,0
2017-02-28,105.91,106.02,105.08,105.48,86985,0
2017-03-01,107.85,107.98,107.1,107.84,34408,0
2017-03-02,107.85,107.85,105.3,105.32,24566,0
2017-03-03,105.72,106.89,105.62,106.59,34971,0
2017-03-06,106.16,106.75,103.45,106.11,27902,0
2017-03-07,105.55,106.79,105.55,105.77,17633,0
2017-03-08,107.16,107.16,104.16,104.38,27922,0
2017-03-09,104.45,106.85,103.57,104.82,38153,0
2017-03-10,106.24,106.44,104.06,105.15,54276,0
2017-03-13,105.05,106.51,104.69,105.51,24883,0
2017-03-14,105.23,106.56,104.85,105.85,23955,0
2017-03-15,106.43,107.36,105.55,106.5,27835,0
2017-03-16,106.87,107.29,106.26,106.94,20426,0
2017-03-17,106.53,107.97,105.13,107.62,59813,0
2017-03-20,107.49,107.49,105.07,105.33,24870,0
2017-03-21,106.21,106.21,101.46,102.29,70649,0
2017-03-22,101.79,103.28,101.31,102.3,66389,0
2017-03-23,103.07,104.21,102.34,102.58,17111,0
2017-03-24,102.76,103.52,101.72,102.14,24899,0
2017-03-27,100.33,102.94,100.33,102.79,28928,0
2017-03-28,102.84,103.93,101.65,102.95,42849,0
2017-03-29,102.66,103.24,101.31,102.02,53362,0
2017-03-30,102.03,104.94,101.99,104.7,53624,0
2017-03-31,104.38,104.74,103.13,103.27,46078,0
2017-04-03,103.23,103.32,100.62,101.9,31894,0
2017-04-04,101.07,102.66,100.62,102.26,86851,0
2017-04-05,102.79,103.07,99.196,99.285,49315,0
2017-04-06,99.53,100.43,98.39,100.06,24330,0
2017-04-07,98.849,101.29,98.849,100.86,63449,0
2017-04-10,100.99,101.09,98.409,99.196,17266,0
2017-04-11,98.79,101.5,98.79,101.37,13756,0
2017-04-12,100.86,100.89,98.8,99.216,18475,0
2017-04-13,99.315,100.32,96.053,96.593,33216,0
2017-04-17,97.221,99.87,96.838,99.86,18112,0
2017-04-18,98.681,100.71,98.517,98.909,12507,0
2017-04-19,99.94,101.71,99.8,100.92,20354,0
2017-04-20,101.99,103.78,101.55,103.76,27578,0
2017-04-21,103.27,104.87,101.12,104.04,35278,0
2017-04-24,105.03,107,103.27,105.31,43044,0
2017-04-25,105.8,106.84,105.25,106.33,24525,0
2017-04-26,105.8,109.43,105.44,107.8,49035,0
2017-04-27,107.98,107.98,105.68,106.05,23829,0
2017-04-28,106.14,106.4,103.05,103.49,22844,0
2017-05-01,104.05,104.93,103.58,104.84,15252,0
2017-05-02,104.84,104.87,103.66,104.76,18693,0
2017-05-03,103.77,105.97,103.76,105.62,27903,0
2017-05-04,106.47,108.23,104.5,106.06,14114,0
2017-05-05,106.89,106.89,104.94,105.81,17816,0
2017-05-08,106.08,106.37,105.03,105.82,15224,0
2017-05-09,106.46,106.46,104.08,104.83,25778,0
2017-05-10,104.91,105.21,103.63,104.28,23076,0
2017-05-11,103.61,104.27,102.56,102.63,20498,0
2017-05-12,102.1,102.66,100.98,101.65,22447,0
2017-05-15,102.07,103.99,102.07,102.84,13400,0
2017-05-16,104.47,104.99,102.56,103.38,20170,0
2017-05-17,101.61,104.29,98.018,99.156,41402,0
2017-05-18,99.64,101.26,99.047,99.236,33609,0
2017-05-19,101.03,101.03,98.8,98.849,34870,0
2017-05-22,99.5,100.16,98.8,99.9,17592,0
2017-05-23,100.48,103.32,100.03,102.85,34452,0
2017-05-24,102.83,102.84,100.38,101.46,41637,0
2017-05-25,103.01,103.01,100.29,100.8,11722,0
2017-05-26,100.73,102.01,100.29,100.8,15045,0
2017-05-30,100.65,100.91,99.038,99.68,18960,0
2017-05-31,100.11,100.71,98.354,100.11,33854,0
2017-06-01,100.41,102.7,100.01,102.58,25024,0
2017-06-02,102.15,105.35,99.95,102.75,33401,0
2017-06-05,102.35,103.19,100.34,102.05,21231,0
2017-06-06,101.98,103.4,101.11,101.7,26220,0
2017-06-07,102.22,102.55,101.14,102.4,13523,0
2017-06-08,101.07,105.98,101.07,105.39,24325,0
2017-06-09,106.48,110.49,104.01,110.19,56176,0
2017-06-12,110.01,110.34,106.43,109.33,37849,0
2017-06-13,109.43,109.98,107.02,109.94,39550,0
2017-06-14,109.06,109.3,105.29,109.24,28401,0
2017-06-15,107.56,109.23,105.41,108.9,19324,0
2017-06-16,106,108.3,106,106.45,88169,0
2017-06-19,106.79,107.98,106.2,106.28,24715,0
2017-06-20,106.14,106.14,104.33,104.48,28434,0
2017-06-21,104.22,105.98,102.62,102.86,24780,0
2017-06-22,102.97,104.98,102.97,103.26,12640,0
2017-06-23,103.06,104.86,102.56,102.91,33327,0
2017-06-26,103.65,106.48,101.08,102.1,82389,0
2017-06-27,102.02,103.01,101.59,102.22,27600,0
2017-06-28,102.89,104.04,102.14,102.89,38226,0
2017-06-29,104.12,104.82,102.97,103.73,35118,0
2017-06-30,104.07,104.25,102.03,102.73,27670,0
2017-07-03,103.62,105.15,103.12,103.71,54830,0
2017-07-05,103.72,104.99,103.41,103.93,38532,0
2017-07-06,103.28,104.04,102.52,103.14,33112,0
2017-07-07,103.34,104.68,102.61,103.71,39200,0
2017-07-10,103.43,103.69,102.36,102.62,26565,0
2017-07-11,102.41,103.2,101.79,102.81,29601,0
2017-07-12,103.16,104.2,102.32,103.17,19642,0
2017-07-13,103.18,103.18,102.29,102.91,12744,0
2017-07-14,102.37,102.78,101.85,102.64,27909,0
2017-07-17,102.62,103.77,101.53,101.88,39229,0
2017-07-18,101.14,101.66,100.58,101.21,24018,0
2017-07-19,101.38,102.03,101.2,101.9,32958,0
2017-07-20,102.48,102.48,101.18,101.65,14817,0
2017-07-21,103.67,103.67,100.95,101.59,35953,0
2017-07-24,102.3,102.6,101.23,101.23,21811,0
2017-07-25,101.13,102.02,97.908,99.236,58451,0
2017-07-26,99.047,101.39,97.562,97.562,53263,0
2017-07-27,98.206,98.691,97.066,97.572,44397,0
2017-07-28,97.066,97.75,95.309,97.076,39384,0
2017-07-31,97.631,98.513,97.126,97.829,31070,0
2017-08-01,98.215,98.899,97.265,98.602,33589,0
2017-08-02,98.007,98.661,97.512,97.641,28364,0
2017-08-03,97.067,97.849,96.522,96.66,38183,0
2017-08-04,97.265,98.443,97.131,98.126,20487,0
2017-08-07,98.007,98.106,97.205,97.631,33403,0
2017-08-08,100.02,100.02,97.473,97.562,18814,0
2017-08-09,97.086,98.549,96.145,96.631,29557,0
2017-08-10,96.175,96.65,95.095,95.927,50344,0
2017-08-11,96.076,96.571,94.397,95.076,45289,0
2017-08-14,95.68,100.02,95.472,99.117,50152,0
2017-08-15,99.384,99.384,97.294,97.74,27904,0
2017-08-16,97.87,98.0444,96.4875,97.14,26399,0
2017-08-17,97,97.5299,93.76,93.77,41374,0
2017-08-18,92.42,96.66,92.42,94.68,50352,0
2017-08-21,95.46,95.9,94.25,95.27,26527,0
2017-08-22,96.02,96.23,95.31,96.1,27557,0
2017-08-23,94.91,97.18,94.22,95.92,47086,0
2017-08-24,96.76,96.76,95,96.09,22556,0
2017-08-25,95.8,97.4,95.8,96.85,10561,0
2017-08-28,96.99,96.99,95,95.97,17284,0
2017-08-29,95,96.15,95,95.54,13822,0
2017-08-30,96.04,97.08,95.3,96.09,19286,0
2017-08-31,96.5,97.43,95.915,96.59,30223,0
2017-09-01,96.55,96.99,96.37,96.95,12781,0
2017-09-05,96.12,96.17,94.32,94.65,48435,0
2017-09-06,96,96,94.94,95.47,41488,0
2017-09-07,95.29,95.67,93.46,94.68,47789,0
2017-09-08,94.15,97.35,94,96.23,46893,0
2017-09-11,97.29,98.72,96.19,97.73,39879,0
2017-09-12,98.04,100.313,98.04,100.05,36336,0
2017-09-13,99.57,101.37,98.814,100.94,34989,0
2017-09-14,101,101,99.31,100.42,20764,0
2017-09-15,101.5,101.65,100.06,101.25,74035,0
2017-09-18,101.25,101.88,100.04,101.5,35800,0
2017-09-19,101.8,101.8,100.53,101.47,27782,0
2017-09-20,101.15,103.7,100.54,102.74,39393,0
2017-09-21,102.65,102.74,100.425,102.73,19020,0
2017-09-22,102.81,104.25,102.42,103.44,30363,0
2017-09-25,103.5,103.9,102.36,103.53,18650,0
2017-09-26,104,104.92,102.415,104.54,21705,0
2017-09-27,105,109.3,103.075,108.47,73008,0
2017-09-28,107.19,109.315,107.101,108.31,30421,0
2017-09-29,108.13,109.48,107.375,107.99,40128,0
2017-10-02,107.18,109.15,107.18,109.12,42866,0
2017-10-03,109.5,109.9,107.42,109.89,30538,0
2017-10-04,109.25,109.5,106.881,107.39,23619,0
2017-10-05,107.9,109.49,107.66,109.17,14406,0
2017-10-06,108.76,109.5,108.01,108.5,17178,0
2017-10-09,108.9,109.65,108.145,109,14968,0
2017-10-10,109.5,110.28,108.88,110.28,39465,0
2017-10-11,109.8,110.5,108.9,109.73,28090,0
2017-10-12,109.25,109.49,107.78,109.14,23955,0
2017-10-13,109.39,110.14,108.15,109.2,22023,0
2017-10-16,108.35,110.85,108.35,110.28,13633,0
2017-10-17,110.25,110.25,108.57,108.64,18082,0
2017-10-18,109.87,110.355,108.355,109.84,18453,0
2017-10-19,109.36,111.89,108.623,110.77,43584,0
2017-10-20,111.25,111.58,110.35,111.25,20233,0
2017-10-23,111.66,111.66,110.5,110.52,21025,0
2017-10-24,110.024,111.24,108.25,110.32,27517,0
2017-10-25,110.1,111.48,109.635,110.9,19000,0
2017-10-26,111.16,111.51,109.22,111.51,18198,0
2017-10-27,111.63,111.93,109.22,111.92,19952,0
2017-10-30,111.18,111.18,108.51,108.76,17024,0
2017-10-31,109.22,111.02,108.321,109.79,18447,0
2017-11-01,110.5,110.71,108.769,108.78,8961,0
2017-11-02,109.05,111.45,108.75,111.42,8908,0
2017-11-03,111.12,111.12,109.5,110.1,18919,0
2017-11-06,109.55,110.88,109.21,110.67,5823,0
2017-11-07,110.12,110.193,106.53,106.65,28237,0
2017-11-08,105.98,107.52,105.4,105.53,15385,0
2017-11-09,105.18,106.53,104,104.58,6324,0
2017-11-10,104.72,105.995,103.831,104,6374,0
