Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.82,27.48,26.82,27.391,9749,0
2005-02-28,28.253,29.115,28.253,28.928,99922,0
2005-03-01,29.262,29.356,28.937,28.937,164506,0
2005-03-02,28.947,28.947,28.578,28.642,111702,0
2005-03-03,28.253,28.253,28.017,28.179,71692,0
2005-03-04,28.302,28.814,28.302,28.588,57069,0
2005-03-07,28.017,28.017,27.559,27.559,23559,0
2005-03-08,27.633,27.633,27.421,27.49,19903,0
2005-03-09,27.441,28.194,27.441,28.12,26808,0
2005-03-10,28.125,28.125,27.667,27.775,23559,0
2005-03-11,28.253,28.297,28.13,28.248,14420,0
2005-03-14,28.253,28.273,28.159,28.159,14623,0
2005-03-15,28.135,28.135,27.056,27.106,13810,0
2005-03-16,27.544,27.583,27.391,27.485,69864,0
2005-03-17,26.82,26.963,26.667,26.845,19903,0
2005-03-18,26.973,27.056,26.569,26.914,22137,0
2005-03-21,26.864,26.938,26.82,26.914,10967,0
2005-03-22,26.82,26.924,26.579,26.603,12592,0
2005-03-23,26.505,26.505,26.342,26.387,19903,0
2005-03-24,25.86,25.89,25.619,25.668,50773,0
2005-03-28,25.653,25.752,25.648,25.653,63568,0
2005-03-29,25.176,25.176,24.481,24.55,70474,0
2005-03-30,24.856,25.308,24.851,25.308,26402,0
2005-03-31,25.476,25.727,25.476,25.727,4671,0
2005-04-01,25.958,26.19,25.909,26.146,112108,0
2005-04-04,26.15,26.658,26.15,26.653,10358,0
2005-04-05,26.722,26.727,26.53,26.643,126731,0
2005-04-06,26.761,26.761,25.978,25.978,46305,0
2005-04-07,25.86,26.495,25.86,26.338,11576,0
2005-04-08,26.318,26.318,25.865,25.87,13607,0
2005-04-11,25.87,25.87,25.579,25.668,8733,0
2005-04-12,25.717,25.717,25.048,25.146,30870,0
2005-04-13,25.028,25.161,25.028,25.092,9952,0
2005-04-14,25.092,25.092,23.772,24.186,43868,0
2005-04-15,24.407,24.422,24.304,24.378,23356,0
2005-04-18,24.334,24.486,24.058,24.486,19091,0
2005-04-19,24.875,24.875,24.57,24.806,9749,0
2005-04-20,24.723,25.107,24.723,25.107,6093,0
2005-04-21,25.19,25.264,25.112,25.264,6093,0
2005-04-22,25.24,25.24,24.856,24.91,6296,0
2005-04-25,25.328,26.027,25.308,26.027,10358,0
2005-04-26,25.978,25.983,25.791,25.835,16451,0
2005-04-27,25.574,25.579,25.185,25.185,3656,0
2005-04-28,25.259,25.259,24.782,24.856,17263,0
2005-04-29,24.974,25.19,24.757,25.19,4874,0
2005-05-02,24.787,24.905,24.688,24.742,15841,0
2005-05-03,24.422,24.545,24.201,24.319,57679,0
2005-05-04,24.796,25.092,24.57,25.028,49758,0
2005-05-05,25.028,25.417,24.865,25.382,23153,0
2005-05-06,24.905,25.102,24.782,24.905,7718,0
2005-05-09,24.186,24.186,23.231,23.935,67833,0
2005-05-10,23.585,23.723,23.428,23.428,25996,0
2005-05-11,22.989,23.659,22.989,23.659,24168,0
2005-05-12,23.039,23.418,23.039,23.3,31480,0
2005-05-13,23.034,23.231,23.034,23.231,34526,0
2005-05-16,23.24,23.684,23.24,23.57,12389,0
2005-05-17,23.698,23.94,23.585,23.94,5280,0
2005-05-18,23.684,24.127,23.684,24.063,12186,0
2005-05-19,24.161,24.348,24.043,24.265,36557,0
2005-05-20,23.856,23.905,23.703,23.826,5280,0
2005-05-23,23.831,24.412,23.831,24.412,10561,0
2005-05-24,24.294,24.663,24.294,24.329,8733,0
2005-05-25,24.545,24.545,24.137,24.186,5687,0
2005-05-26,24.279,24.422,24.279,24.417,16857,0
2005-05-27,24.59,24.772,24.57,24.757,18685,0
2005-05-31,24.757,24.757,24.659,24.757,16044,0
2005-06-01,24.043,25.387,23.945,24.88,24574,0
2005-06-02,24.88,24.88,24.56,24.688,19294,0
2005-06-03,24.875,25.023,24.782,24.9,18075,0
2005-06-06,25.072,25.116,24.782,24.782,15029,0
2005-06-07,24.471,24.88,24.447,24.88,28027,0
2005-06-08,24.89,25.092,24.885,25.092,7108,0
2005-06-09,25.092,25.382,25.048,25.308,12795,0
2005-06-10,25.308,25.614,25.308,25.614,17669,0
2005-06-13,25.668,25.835,25.668,25.771,16248,0
2005-06-14,25.776,25.776,25.752,25.757,8327,0
2005-06-15,25.949,25.958,25.924,25.929,10967,0
2005-06-16,25.619,25.619,25.2,25.599,19294,0
2005-06-17,25.643,26.003,25.643,25.894,13810,0
2005-06-20,25.451,25.84,25.451,25.811,37979,0
2005-06-21,25.235,25.619,25.19,25.451,110077,0
2005-06-22,25.574,25.688,25.501,25.619,32698,0
2005-06-23,25.717,25.978,25.619,25.929,31683,0
2005-06-24,25.702,25.702,25.333,25.53,42040,0
2005-06-27,25.688,25.688,25.501,25.619,12389,0
2005-06-28,25.501,25.501,24.954,25.116,22340,0
2005-06-29,24.998,25.382,24.949,25.308,24574,0
2005-06-30,25.333,25.358,25.107,25.107,20716,0
2005-07-01,25.589,25.86,25.584,25.584,42650,0
2005-07-05,25.023,25.358,25.023,25.072,12998,0
2005-07-06,24.998,25.24,24.929,25.048,12592,0
2005-07-07,25.023,25.264,25.023,25.264,25184,0
2005-07-08,25.151,25.55,25.151,25.55,14420,0
2005-07-11,25.821,26.101,25.747,26.101,21122,0
2005-07-12,26.15,26.5,26.146,26.456,7514,0
2005-07-13,26.579,26.653,26.436,26.485,28839,0
2005-07-14,27.022,27.106,26.751,26.938,11373,0
2005-07-15,26.938,26.938,26.584,26.722,22543,0
2005-07-18,26.82,26.82,26.731,26.81,1422,0
2005-07-19,26.869,27.052,26.795,26.815,16654,0
2005-07-20,27.244,27.411,27.244,27.367,15435,0
2005-07-21,27.391,28.041,27.391,28.041,5484,0
2005-07-22,28.012,28.012,27.672,27.726,8327,0
2005-07-25,28.066,28.519,28.066,28.504,9139,0
2005-07-26,28.401,28.494,28.401,28.401,6499,0
2005-07-27,28.75,29.159,28.637,29.159,14420,0
2005-07-28,28.735,28.878,28.519,28.735,27215,0
2005-07-29,29.095,29.095,28.745,28.745,19294,0
2005-08-01,29.691,30.72,29.691,30.641,89564,0
2005-08-02,30.178,30.794,30.178,30.641,68240,0
2005-08-03,29.715,30.168,29.715,30.168,27418,0
2005-08-04,29.474,29.474,29.238,29.238,12998,0
2005-08-05,28.814,28.839,28.42,28.553,34120,0
2005-08-08,28.637,29.208,28.637,29.139,10155,0
2005-08-09,29.454,29.686,29.39,29.686,50773,0
2005-08-10,29.74,30.016,29.74,29.932,12389,0
2005-08-11,29.932,30.602,29.932,30.316,22137,0
2005-08-12,30.602,30.602,30.168,30.168,6296,0
2005-08-15,30.168,30.168,30.149,30.149,3046,0
2005-08-16,30.168,30.36,30.168,30.218,25996,0
2005-08-17,30.026,30.385,30.026,30.385,17872,0
2005-08-18,29.691,29.691,29.021,29.046,54632,0
2005-08-19,29.021,29.149,28.839,29.115,21934,0
2005-08-22,29.814,30.168,29.597,30.168,11983,0
2005-08-23,30.099,30.168,30.075,30.168,8936,0
2005-08-24,29.691,29.691,28.893,29.075,47118,0
2005-08-25,29.188,29.43,29.179,29.179,8936,0
2005-08-26,28.327,28.455,28.253,28.292,8936,0
2005-08-29,27.692,28.494,27.657,28.494,43665,0
2005-08-30,28.494,28.494,28.017,28.017,10967,0
2005-08-31,27.953,28.854,27.884,28.854,25590,0
2005-09-01,29.405,29.932,29.405,29.641,16654,0
2005-09-02,29.957,30.277,29.883,30.026,81441,0
2005-09-06,30.405,30.597,30.149,30.41,9749,0
2005-09-07,30.651,31.37,30.651,31.128,43056,0
2005-09-08,31.128,31.128,30.469,30.469,20512,0
2005-09-09,31.606,31.847,31.606,31.695,44071,0
2005-09-12,32.044,32.325,32.015,32.192,31480,0
2005-09-13,32.039,32.325,32.015,32.044,56866,0
2005-09-14,32.916,33.403,32.916,32.99,58897,0
2005-09-15,33.231,33.521,33.093,33.285,72098,0
2005-09-16,32.803,32.832,32.556,32.66,46712,0
2005-09-19,32.591,33.118,32.591,32.926,24777,0
2005-09-20,33.787,33.989,33.497,33.502,25184,0
2005-09-21,33.679,33.945,33.487,33.738,25184,0
2005-09-22,34.004,34.004,33.521,33.635,46712,0
2005-09-23,32.517,32.517,32.089,32.113,41431,0
2005-09-26,32.325,32.798,32.325,32.798,18888,0
2005-09-27,32.699,32.699,32.33,32.33,41431,0
2005-09-28,33.763,34.216,33.743,33.979,34729,0
2005-09-29,34.25,34.6,34.098,34.575,48133,0
2005-09-30,33.512,33.512,33.211,33.211,81238,0
2005-10-03,33.31,33.595,33.236,33.595,34729,0
2005-10-04,34.004,34.329,34.004,34.122,85096,0
2005-10-05,34.122,34.122,33.315,33.595,37369,0
2005-10-06,33.162,33.428,32.374,32.463,31683,0
2005-10-07,32.566,33.044,32.566,33.039,17466,0
2005-10-10,33.763,33.812,33.615,33.645,27824,0
2005-10-11,34.575,34.575,34.432,34.56,21122,0
2005-10-12,33.645,33.787,33.192,33.31,152930,0
2005-10-13,32.3,32.3,31.68,31.828,22137,0
2005-10-14,32.566,32.566,31.606,31.99,58897,0
2005-10-17,31.222,31.488,31.035,31.488,50164,0
2005-10-18,31.606,31.616,31.222,31.414,52398,0
2005-10-19,31.296,31.296,30.646,30.897,27824,0
2005-10-20,31.212,31.429,31.069,31.074,22543,0
2005-10-21,31.966,32.074,31.621,32.064,8124,0
2005-10-24,31.114,31.847,31.114,31.847,25184,0
2005-10-25,31.601,31.606,31.414,31.414,23965,0
2005-10-26,32.079,32.089,32.079,32.089,6499,0
2005-10-27,31.847,31.847,31.488,31.606,7718,0
2005-10-28,31.035,31.567,31.035,31.537,7514,0
2005-10-31,31.99,32.325,31.271,32.32,360085,0
2005-11-01,33.546,33.546,33.31,33.403,34323,0
2005-11-02,33.945,34.358,33.915,34.24,53007,0
2005-11-03,33.989,34.191,33.837,33.881,19091,0
2005-11-04,33.763,33.837,33.438,33.438,34323,0
2005-11-07,33.477,33.704,33.118,33.645,36557,0
2005-11-08,33.645,33.645,33.315,33.571,38791,0
2005-11-09,33.571,33.837,33.571,33.664,14420,0
2005-11-10,33.713,33.871,33.403,33.674,34526,0
2005-11-11,34.339,34.358,34.014,34.314,31276,0
2005-11-14,34.496,34.841,34.496,34.674,38588,0
2005-11-15,34.959,35.151,34.959,34.959,203297,0
2005-11-16,35.343,35.594,35.215,35.589,18278,0
2005-11-17,35.668,35.914,35.668,35.914,27824,0
2005-11-18,35.919,35.919,35.205,35.56,31276,0
2005-11-21,35.589,36.392,35.585,36.161,58694,0
2005-11-22,34.708,34.91,34.186,34.91,88346,0
2005-11-23,36.756,37.081,36.348,37.072,30667,0
2005-11-25,37.259,37.771,37.126,37.771,32495,0
2005-11-28,37.771,37.771,37.195,37.298,65396,0
2005-11-29,36.062,37.342,36.062,36.614,399892,0
2005-11-30,37.106,37.416,36.993,37.397,154351,0
2005-12-01,36.875,37.288,36.771,36.815,78394,0
2005-12-02,36.397,36.466,36.18,36.298,78800,0
2005-12-05,36.387,36.387,36.17,36.18,33307,0
2005-12-06,36.18,36.806,36.18,36.515,56866,0
2005-12-07,37.332,37.347,37.047,37.16,57476,0
2005-12-08,37.268,37.347,36.825,36.948,53007,0
2005-12-09,37.298,37.712,37.259,37.667,49758,0
2005-12-12,38.79,39.135,38.79,39.031,57272,0
2005-12-13,39.149,39.149,38.908,38.933,88346,0
2005-12-14,39.341,39.74,39.327,39.666,35338,0
2005-12-15,40.144,40.43,39.986,40.252,53211,0
2005-12-16,39.844,40.302,39.755,40.228,30261,0
2005-12-19,40.558,40.833,40.558,40.567,22950,0
2005-12-20,39.509,39.893,39.401,39.725,51992,0
2005-12-21,39.509,39.583,39.268,39.356,33917,0
2005-12-22,38.731,39.268,38.598,38.8,45696,0
2005-12-23,39.391,39.858,39.174,39.858,24168,0
2005-12-27,39.986,40.228,39.75,39.898,31073,0
2005-12-28,39.415,39.74,39.174,39.509,31480,0
2005-12-29,39.248,39.263,38.957,39.149,14217,0
2005-12-30,39.031,39.174,38.79,39.031,23153,0
2006-01-03,39.499,40.676,39.499,40.425,67224,0
2006-01-04,40.036,40.346,40.036,40.198,48946,0
2006-01-05,40.228,41.306,40.11,40.695,46915,0
2006-01-06,40.695,41.641,40.695,41.375,73520,0
2006-01-09,40.228,40.607,40.11,40.38,65193,0
2006-01-10,38.908,39.056,38.677,38.888,102359,0
2006-01-11,39.031,39.602,39.031,39.548,54429,0
2006-01-12,39.435,39.509,38.785,38.79,44478,0
2006-01-13,39.46,39.46,39.031,39.341,49149,0
2006-01-17,39.021,39.021,37.84,38.046,80628,0
2006-01-18,36.875,37.835,36.633,37.712,229293,0
2006-01-19,38.288,38.957,38.194,38.741,73520,0
2006-01-20,37.785,38.194,36.875,36.875,154961,0
2006-01-23,36.884,37.618,36.884,37.475,123278,0
2006-01-24,38.554,38.928,38.475,38.741,54226,0
2006-01-25,38.888,39.479,38.888,39.135,86315,0
2006-01-26,39.391,40.036,39.268,40.011,79613,0
2006-01-27,40.277,40.804,40.198,40.553,84284,0
2006-01-30,40.538,40.725,40.11,40.252,129574,0
2006-01-31,40.897,40.932,40.469,40.799,33104,0
2006-02-01,40.971,41.636,40.947,41.557,34120,0
2006-02-02,41.065,41.183,40.06,40.37,76973,0
2006-02-03,40.11,40.11,39.135,39.755,34932,0
2006-02-06,39.627,40.228,39.391,39.75,41025,0
2006-02-07,38.145,38.79,38.145,38.475,54632,0
2006-02-08,38.096,38.583,37.845,38.465,29449,0
2006-02-09,39.071,39.75,39.056,39.253,92814,0
2006-02-10,39.75,39.75,38.839,39.258,119622,0
2006-02-13,38.549,38.721,38.12,38.263,55851,0
2006-02-14,39.317,39.918,39.09,39.696,42447,0
2006-02-15,38.647,39.263,38.504,38.908,46915,0
2006-02-16,39.007,39.745,39.007,39.484,31683,0
2006-02-17,39.962,40.449,39.78,40.129,201469,0
2006-02-21,38.362,39.149,38.342,39.031,126527,0
2006-02-22,38.736,39.115,38.736,39.031,213452,0
2006-02-23,38.573,39.007,38.573,38.687,54632,0
2006-02-24,38.48,38.78,38.48,38.696,28433,0
2006-02-27,38.48,38.78,38.48,38.696,65396,0
2006-02-28,38.455,38.554,37.672,37.672,182175,0
2006-03-01,37.017,37.712,37.017,37.461,200657,0
2006-03-02,36.983,37.234,36.2,36.973,174864,0
2006-03-03,36.54,37.465,36.353,37.195,226653,0
2006-03-06,36.756,36.993,36.062,36.062,96063,0
2006-03-07,35.895,35.988,34.964,35.461,166334,0
2006-03-08,35.324,35.629,35.2,35.629,32089,0
2006-03-09,35.796,36.461,35.678,36.328,36151,0
2006-03-10,36.372,36.643,36.19,36.466,31886,0
2006-03-13,36.948,37.067,36.505,36.594,38588,0
2006-03-14,37.352,37.968,37.308,37.781,49149,0
2006-03-15,38.288,38.307,37.978,38.12,39806,0
2006-03-16,38.12,38.337,37.702,37.835,72301,0
2006-03-17,38.933,39.194,38.593,39.194,64178,0
2006-03-20,39.391,39.607,39.302,39.509,57476,0
2006-03-21,39.509,39.597,39.11,39.218,82456,0
2006-03-22,39.218,39.218,38.795,38.962,20716,0
2006-03-23,39.233,39.942,39.228,39.445,54023,0
2006-03-24,40.346,40.346,39.986,40.129,33714,0
2006-03-27,40.321,40.42,40.154,40.306,60116,0
2006-03-28,40.947,40.947,40.277,40.287,46508,0
2006-03-29,40.351,41.163,40.351,41.016,162069,0
2006-03-30,41.232,41.281,41.055,41.232,58491,0
2006-03-31,42.261,42.384,42.059,42.192,69661,0
2006-04-03,42.867,43.684,42.867,43.65,59710,0
2006-04-04,43.65,43.94,43.507,43.857,26808,0
2006-04-05,45.147,45.678,45.038,45.501,54429,0
2006-04-06,45.979,45.979,44.728,45.614,76363,0
2006-04-07,46.811,47.096,46.117,46.333,52398,0
2006-04-10,46.333,46.589,45.9,45.91,134448,0
2006-04-11,43.458,44.536,43.458,44.25,225231,0
2006-04-12,43.817,44.511,43.65,44.507,24574,0
2006-04-13,46.215,46.693,46.018,46.279,50367,0
2006-04-17,46.161,46.668,45.664,46.382,21122,0
2006-04-18,46.786,47.421,46.225,47.421,56460,0
2006-04-19,47.052,47.17,46.264,47.052,23356,0
2006-04-20,46.215,46.451,45.88,46.126,19091,0
2006-04-21,46.604,46.86,46.21,46.259,19700,0
2006-04-24,46.072,46.072,45.678,45.831,19294,0
2006-04-25,45.949,46.117,45.87,46.077,17872,0
2006-04-26,47.244,47.412,46.703,47.357,15638,0
2006-04-27,47.362,47.761,46.934,47.028,29855,0
2006-04-28,47.17,47.293,46.215,46.378,46915,0
2006-05-01,45.989,47.653,45.989,47.17,45899,0
2006-05-02,48.608,50.272,48.608,50.164,528856,0
2006-05-03,48.849,49.283,48.78,49.283,25590,0
2006-05-04,47.628,48.298,47.436,48.298,96470,0
2006-05-05,48.298,50.021,48.249,50.021,77785,0
2006-05-08,50.046,51.05,50.046,50.799,132823,0
2006-05-09,50.755,50.858,50.164,50.789,81847,0
2006-05-10,50.307,50.666,49.568,50.164,110686,0
2006-05-11,50.381,50.755,49.613,49.8,83878,0
2006-05-12,49.529,49.78,48.874,49.42,126731,0
2006-05-15,48.874,49.046,47.889,48.377,88549,0
2006-05-16,47.889,48.455,47.889,48.416,67630,0
2006-05-17,48.416,48.598,46.358,46.944,61741,0
2006-05-18,46.451,46.693,45.974,46.19,134854,0
2006-05-19,46.072,46.363,45.526,46.358,74332,0
2006-05-22,45.255,45.378,44.329,44.684,116779,0
2006-05-23,45.304,45.964,45.161,45.255,78394,0
2006-05-24,45.614,45.851,45.038,45.467,30464,0
2006-05-25,44.492,45.176,44.374,45.176,64584,0
2006-05-26,45.176,45.26,44.895,45.206,33917,0
2006-05-30,45.019,45.024,42.202,42.635,181160,0
2006-05-31,42.719,43.512,42.414,43.428,115154,0
2006-06-01,44.058,45.447,43.699,45.447,120841,0
2006-06-02,45.329,45.728,45.004,45.255,143587,0
2006-06-05,45.211,45.225,43.566,43.586,56054,0
2006-06-06,43.103,43.556,42.749,43.389,114951,0
2006-06-07,43.389,44.3,43.123,43.443,72098,0
2006-06-08,41.808,41.808,40.021,41.469,196595,0
2006-06-09,41.429,42.261,41.276,41.424,77176,0
2006-06-12,41.424,41.616,40.129,40.129,148259,0
2006-06-13,39.986,40.036,38.381,38.864,82253,0
2006-06-14,40.469,41.665,39.819,41.665,112311,0
2006-06-15,41.183,42.621,41.025,42.621,104593,0
2006-06-16,42.453,42.621,41.651,42.621,83675,0
2006-06-19,42.143,42.143,40.764,40.897,109671,0
2006-06-20,41.114,42.237,41.114,42.237,63771,0
2006-06-21,42.143,42.788,41.803,42.788,65802,0
2006-06-22,42.621,42.744,41.941,42.089,29042,0
2006-06-23,42.379,42.404,41.951,42.187,53617,0
2006-06-26,42.665,43.28,42.374,43.28,44274,0
2006-06-27,43.34,43.34,41.882,41.882,42040,0
2006-06-28,43.221,44.058,42.783,44.058,40213,0
2006-06-29,43.94,45.949,43.694,45.949,107640,0
2006-06-30,45.398,45.831,45.181,45.255,36760,0
2006-07-03,45.733,46.978,45.511,46.978,57272,0
2006-07-05,46.215,46.24,45.142,45.348,89158,0
2006-07-06,44.177,44.777,43.965,44.305,54632,0
2006-07-07,44.182,44.881,43.822,43.94,75348,0
2006-07-10,45.496,46.092,45.373,45.969,55851,0
2006-07-11,46.072,46.072,44.92,45.974,35338,0
2006-07-12,46.092,46.215,45.289,45.289,62959,0
2006-07-13,45.171,45.171,42.98,43.438,81644,0
2006-07-14,43.458,44.324,43.458,44.034,49352,0
2006-07-17,44.058,44.177,43.138,43.635,85299,0
2006-07-18,43.221,43.738,42.803,43.344,65599,0
2006-07-19,43.349,45.88,43.349,45.88,134245,0
2006-07-20,45.733,45.733,44.585,44.585,113936,0
2006-07-21,45.019,45.447,44.211,44.236,35338,0
2006-07-24,45.491,46.254,45.088,46.254,52804,0
2006-07-25,45.974,46.22,45.782,46.112,46305,0
2006-07-26,46.112,46.112,45.378,45.733,23762,0
2006-07-27,46.934,46.934,46.013,46.038,34729,0
2006-07-28,46.811,48.357,46.693,48.357,66006,0
2006-07-31,47.412,47.673,46.693,47.131,90986,0
2006-08-01,46.333,46.929,46.072,46.072,63568,0
2006-08-02,46.19,46.978,46.186,46.442,57679,0
2006-08-03,45.137,46.767,45.063,45.806,137901,0
2006-08-04,45.733,46.432,45.427,45.664,53007,0
2006-08-07,45.378,45.964,45.329,45.836,37775,0
2006-08-08,45.496,45.806,45.156,45.156,57069,0
2006-08-09,46.53,47.195,46.22,46.22,70270,0
2006-08-10,46.451,46.693,45.821,46.643,55445,0
2006-08-11,45.974,46.24,45.669,45.831,36557,0
2006-08-14,45.496,45.831,44.886,44.915,33510,0
2006-08-15,45.393,46.885,45.393,46.885,33714,0
2006-08-16,47.003,47.003,46.294,46.85,33104,0
2006-08-17,45.496,46.043,45.161,45.398,49352,0
2006-08-18,43.94,44.098,43.103,44.019,43462,0
2006-08-21,44.019,44.443,44.019,44.162,42650,0
2006-08-22,44.324,44.679,44.324,44.536,16451,0
2006-08-23,44.969,44.969,43.389,43.389,113529,0
2006-08-24,43.729,43.916,43.399,43.399,47118,0
2006-08-25,44.058,44.058,43.492,43.827,56866,0
2006-08-28,43.482,43.866,43.394,43.586,51789,0
2006-08-29,43.29,43.34,42.763,43.29,76769,0
2006-08-30,43.054,43.581,43.054,43.581,168568,0
2006-08-31,43.123,43.532,42.69,43.049,37979,0
2006-09-01,43.103,43.797,42.906,43.797,33917,0
2006-09-05,44.009,44.157,43.699,44.132,34526,0
2006-09-06,44.152,44.25,43.532,43.537,75754,0
2006-09-07,43.817,43.817,42.862,43.059,19700,0
2006-09-08,43.546,43.546,43.103,43.438,24371,0
2006-09-11,43.438,43.438,42.719,42.788,67427,0
2006-09-12,41.902,43.33,41.892,43.33,77379,0
2006-09-13,42.714,42.847,42.576,42.847,28433,0
2006-09-14,42.261,42.626,42.237,42.542,25590,0
2006-09-15,42.512,42.596,42.094,42.596,29449,0
2006-09-18,42.503,42.99,42.503,42.744,20309,0
2006-09-19,43.34,43.34,42.754,43.108,33714,0
2006-09-20,43.596,44.3,43.507,44.3,63771,0
2006-09-21,43.468,43.94,43.349,43.438,108655,0
2006-09-22,43.315,43.33,43.029,43.315,25793,0
2006-09-25,43.704,44.344,43.63,44.344,62350,0
2006-09-26,43.699,44.339,43.551,44.295,28230,0
2006-09-27,43.871,44.177,43.871,43.97,14217,0
2006-09-28,43.458,43.724,43.379,43.581,205328,0
2006-09-29,43.34,43.571,43.005,43.005,31886,0
2006-10-02,42.887,43,42.695,42.887,12998,0
2006-10-03,43.197,43.197,42.34,43.064,24981,0
2006-10-04,42.503,43.202,42.384,43.103,40009,0
2006-10-05,43.148,43.866,43.005,43.866,48946,0
2006-10-06,43.581,43.581,43.103,43.379,25793,0
2006-10-09,41.542,41.882,41.276,41.853,61537,0
2006-10-10,41.853,42.187,41.853,42.143,27011,0
2006-10-11,42.089,42.089,41.139,41.454,43868,0
2006-10-12,41.336,42.67,41.336,42.606,68646,0
2006-10-13,42.468,42.537,42.054,42.478,32698,0
2006-10-16,42.67,42.719,42.439,42.68,18888,0
2006-10-17,42.429,42.744,41.902,42.576,60725,0
2006-10-18,42.67,42.675,42.143,42.621,33714,0
2006-10-19,42.596,42.67,42.286,42.621,22137,0
2006-10-20,42.956,43.108,42.719,42.872,13607,0
2006-10-23,42.956,43.33,42.759,43.079,43462,0
2006-10-24,43.773,43.817,43.669,43.817,361507,0
2006-10-25,44.418,44.541,44.3,44.536,43056,0
2006-10-26,43.94,44.467,43.921,44.447,33307,0
2006-10-27,44.492,44.6,43.517,43.517,21731,0
2006-10-30,43.581,43.807,43.315,43.615,33104,0
2006-10-31,43.64,44.369,43.64,44.25,12186,0
2006-11-01,44.083,44.359,43.143,43.221,18888,0
2006-11-02,43.886,44.3,43.591,44.172,38588,0
2006-11-03,44.635,45.422,44.447,44.92,70474,0
2006-11-06,44.92,45.373,44.541,45.373,48946,0
2006-11-07,45.353,45.728,45.028,45.728,38182,0
2006-11-08,45.59,45.821,45.437,45.644,45493,0
2006-11-09,46.575,47.013,46.358,46.55,99922,0
2006-11-10,47.052,47.269,46.835,47.101,60522,0
2006-11-13,47.771,48.13,47.771,48.081,72098,0
2006-11-14,47.914,48.076,47.554,48.076,64584,0
2006-11-15,47.579,47.648,46.934,47.121,21528,0
2006-11-16,46.998,47.077,46.668,46.86,32089,0
2006-11-17,46.86,47.19,46.575,46.575,19700,0
2006-11-20,46.934,47.215,46.717,46.939,20716,0
2006-11-21,46.698,47.392,46.698,47.392,21122,0
2006-11-22,47.53,48.13,47.53,48.007,38588,0
2006-11-24,46.215,46.575,46.092,46.284,50977,0
2006-11-27,46.442,46.447,45.496,45.496,68849,0
2006-11-28,45.733,45.925,45.501,45.782,24777,0
2006-11-29,46.259,47.126,46.259,47.126,112514,0
2006-11-30,46.643,47.052,46.643,47.052,55242,0
2006-12-01,47.052,47.407,45.806,47.013,195579,0
2006-12-04,47.013,47.604,46.717,47.604,104796,0
2006-12-05,47.146,47.17,46.742,47.146,102765,0
2006-12-06,47.146,47.269,46.575,46.575,122872,0
2006-12-07,46.309,46.934,46.259,46.461,36963,0
2006-12-08,45.925,46.176,45.669,45.88,64990,0
2006-12-11,46.259,46.575,46.24,46.57,48336,0
2006-12-12,46.693,46.835,46.215,46.309,30058,0
2006-12-13,47.377,47.889,47.313,47.874,55242,0
2006-12-14,48.825,49.588,48.805,49.588,70067,0
2006-12-15,49.805,50.765,49.755,50.765,93017,0
2006-12-18,50.523,50.903,49.997,50.164,142572,0
2006-12-19,50.046,50.755,49.686,50.755,43665,0
2006-12-20,50.046,50.336,50.046,50.213,25387,0
2006-12-21,49.224,49.332,48.367,48.465,63568,0
2006-12-22,49.568,49.967,49.179,49.75,20106,0
2006-12-26,49.923,50.74,49.805,50.74,33917,0
2006-12-27,50.046,50.07,49.209,50.046,46915,0
2006-12-28,48.968,49.499,48.968,49.1,36151,0
2006-12-29,49.253,49.706,49.253,49.489,33307,0
2007-01-03,49.081,49.534,48.672,48.894,51992,0
2007-01-04,47.771,49.805,47.062,48.081,84081,0
2007-01-05,46.934,47.077,46.24,46.333,93423,0
2007-01-08,46.693,47.333,46.284,47.126,127949,0
2007-01-09,47.126,47.338,46.594,46.643,115357,0
2007-01-10,46.934,47.746,46.885,46.973,63568,0
2007-01-11,47.796,50.45,47.633,48.549,77379,0
2007-01-12,49.086,49.869,48.894,49.869,71286,0
2007-01-16,49.327,49.529,48.894,49.519,73926,0
2007-01-17,50.523,50.523,49.957,50.331,37572,0
2007-01-18,50.907,51.001,50.272,50.287,51586,0
2007-01-19,50.282,50.76,49.568,50.597,72708,0
2007-01-22,49.568,49.681,48.825,49.184,74942,0
2007-01-23,49.558,50.233,49.43,50.218,31073,0
2007-01-24,50.233,51.114,50.051,51.114,57069,0
2007-01-25,50.238,50.282,48.928,48.928,87737,0
2007-01-26,50.046,50.189,49.485,50.189,44478,0
2007-01-29,49.805,49.805,49.017,49.017,68443,0
2007-01-30,50.194,51.242,50.169,50.996,68036,0
2007-01-31,50.277,50.43,49.568,49.809,89767,0
2007-02-01,52.439,54.118,52.37,53.625,137291,0
2007-02-02,54.6,55.048,53.65,54.413,118607,0
2007-02-05,54.728,55.309,54.719,54.93,72911,0
2007-02-06,56.009,56.009,55.551,55.979,104390,0
2007-02-07,56.033,56.151,55.329,55.442,35948,0
2007-02-08,55.935,56.57,55.58,56.304,50977,0
2007-02-09,55.6,56.171,55.073,55.122,79410,0
2007-02-12,54.236,54.246,53.197,53.877,111295,0
2007-02-13,54.595,55.437,54.595,55.437,64381,0
2007-02-14,55.871,57.461,55.871,57.348,143181,0
2007-02-15,58.067,58.308,57.589,58.003,116170,0
2007-02-16,57.707,58.663,57.604,58.431,150696,0
2007-02-20,56.703,57.589,56.693,57.515,190096,0
2007-02-21,56.654,57.18,56.393,57.18,127137,0
2007-02-22,58.786,59.5,58.638,59.214,177910,0
2007-02-23,59.194,59.194,57.791,58.15,74332,0
2007-02-26,58.835,59.047,58.372,58.84,69661,0
2007-02-27,56.895,56.895,52.798,52.798,257929,0
2007-02-28,54.118,54.955,53.758,54.083,137901,0
2007-03-01,53.158,53.394,51.242,52.823,120435,0
2007-03-02,53.635,53.635,52.857,52.921,60319,0
2007-03-05,52.198,52.532,51.237,51.242,120841,0
2007-03-06,52.916,55.309,52.916,55.309,178520,0
2007-03-07,55.885,56.688,55.556,56.176,123684,0
2007-03-08,56.511,57.23,56.388,57.23,88955,0
2007-03-09,55.792,55.792,54.6,55.024,103781,0
2007-03-12,56.511,56.984,56.388,56.742,41431,0
2007-03-13,55.6,55.6,53.3,53.3,129980,0
2007-03-14,52.685,53.488,51.789,53.488,156788,0
2007-03-15,52.941,54.531,52.941,54.438,101750,0
2007-03-16,54.078,54.832,53.236,53.433,154148,0
2007-03-19,55.506,56.023,55.191,56.023,47524,0
2007-03-20,56.033,56.624,55.304,56.624,86721,0
2007-03-21,56.511,58.5,56.402,58.175,72911,0
2007-03-22,58.042,58.658,57.894,58.613,69458,0
2007-03-23,56.988,57.131,56.102,56.654,72098,0
2007-03-26,54.955,55.432,54.236,55.304,86518,0
2007-03-27,55.551,55.792,55.142,55.142,40416,0
2007-03-28,55.738,56.033,55.073,55.506,68240,0
2007-03-29,55.743,55.905,54.768,55.674,88752,0
2007-03-30,54.787,54.792,54.246,54.536,30261,0
2007-04-02,54.463,55.176,54.32,55.014,41431,0
2007-04-03,55.881,56.988,55.541,56.988,104796,0
2007-04-04,57.412,57.51,56.742,57.092,55242,0
2007-04-05,56.358,57.077,56.156,56.9,46915,0
2007-04-09,56.9,57.102,56.629,57.102,17466,0
2007-04-10,58.185,58.274,57.722,58.18,52804,0
2007-04-11,57.949,57.949,56.378,56.447,40619,0
2007-04-12,57.466,58.884,57.013,58.786,52804,0
2007-04-13,57.003,57.688,57.003,57.609,59100,0
2007-04-16,56.412,56.919,56.412,56.846,98501,0
2007-04-17,55.551,56.166,55.216,55.516,134042,0
2007-04-18,56.014,56.915,56.004,56.678,91392,0
2007-04-19,55.935,56.531,55.693,56.053,110483,0
2007-04-20,56.964,57.043,56.629,56.895,48133,0
2007-04-23,55.841,55.871,55.073,55.388,57679,0
2007-04-24,55.093,55.157,54.078,55.098,50164,0
2007-04-25,54.295,54.738,53.832,53.877,207156,0
2007-04-26,54.95,55.634,54.344,54.955,84284,0
2007-04-27,54.709,54.714,54.305,54.541,32495,0
2007-04-30,54.492,54.502,53.424,53.714,48336,0
2007-05-01,53.945,54.138,53.448,54.138,43462,0
2007-05-02,54.689,55.364,54.625,55.216,66209,0
2007-05-03,55.206,55.314,55.044,55.201,24574,0
2007-05-04,54.266,54.467,53.64,53.64,46102,0
2007-05-07,53.064,53.483,52.887,52.897,30870,0
2007-05-08,52.68,52.719,52.079,52.719,40619,0
2007-05-09,53.276,54.167,53.163,54.01,108655,0
2007-05-10,54.138,54.477,53.148,53.3,91189,0
2007-05-11,55.004,56.462,55.004,56.181,98501,0
2007-05-14,56.683,56.836,56.033,56.073,87940,0
2007-05-15,56.506,57.087,56.373,56.629,38385,0
2007-05-16,57.461,58.278,57.308,58.067,96673,0
2007-05-17,56.654,57.082,56.427,56.747,55445,0
2007-05-18,56.043,56.659,56.033,56.624,30058,0
2007-05-21,56.22,56.348,55.792,56.142,63365,0
2007-05-22,56.279,56.787,56.245,56.511,42040,0
2007-05-23,56.924,57.889,56.713,57.18,51586,0
2007-05-24,57.264,57.264,55.344,55.674,72505,0
2007-05-25,57.131,57.781,57.003,57.717,51383,0
2007-05-29,58.146,58.525,57.663,57.939,41025,0
2007-05-30,56.393,57.496,56.334,57.496,85299,0
2007-05-31,59.145,60.095,58.909,58.933,114342,0
2007-06-01,59.022,59.45,58.904,59.111,66615,0
2007-06-04,59.505,59.864,59.234,59.49,21122,0
2007-06-05,59.726,59.923,58.805,59.455,64787,0
2007-06-06,59.145,59.18,58.495,58.682,32901,0
2007-06-07,59.598,59.746,58.185,58.544,48743,0
2007-06-08,58.978,60.332,58.667,60.332,54632,0
2007-06-11,59.145,60.228,58.992,59.396,77176,0
2007-06-12,58.667,58.904,57.811,57.811,82862,0
2007-06-13,58.146,59.381,57.949,58.904,82659,0
2007-06-14,57.953,58.904,57.953,58.786,66818,0
2007-06-15,56.895,57.633,56.742,57.225,111295,0
2007-06-18,57.466,57.889,57.358,57.889,53211,0
2007-06-19,58.185,58.864,58.185,58.618,91392,0
2007-06-20,60.292,61.179,60.228,60.819,107437,0
2007-06-21,61.444,62.257,60.893,62.208,90783,0
2007-06-22,60.14,61.184,59.381,59.524,123887,0
2007-06-25,59.82,60.292,59.391,59.445,59100,0
2007-06-26,59.598,59.598,59.037,59.455,111499,0
2007-06-27,58.899,60.071,58.426,59.948,132417,0
2007-06-28,57.801,58.904,57.801,58.283,89158,0
2007-06-29,58.283,59.381,58.077,58.667,127746,0
2007-07-02,58.515,59.623,58.515,59.623,80831,0
2007-07-03,59.756,60.593,59.756,60.593,34323,0
2007-07-05,60.657,60.775,60.115,60.711,75551,0
2007-07-06,60.346,61.297,60.1,60.992,75348,0
2007-07-09,62.257,63.365,62.257,63.365,105000,0
2007-07-10,65.388,66.186,64.773,64.995,95860,0
2007-07-11,66.275,70.514,65.989,67.284,220560,0
2007-07-12,68.003,71.351,68.003,71.016,213045,0
2007-07-13,68.338,68.742,66.807,67.959,178316,0
2007-07-16,67.762,68.939,66.816,67.924,187049,0
2007-07-17,68.121,68.121,67.127,67.521,85503,0
2007-07-18,65.659,65.989,65.162,65.59,99110,0
2007-07-19,66.807,67.21,66.565,67.141,67427,0
2007-07-20,67.525,67.668,65.694,65.846,85299,0
2007-07-23,68.963,69.421,68.2,69.421,149883,0
2007-07-24,68.215,68.358,66.565,66.669,90580,0
2007-07-25,68.914,69.692,68.185,69.303,80831,0
2007-07-26,67.447,67.447,63.611,64.222,183597,0
2007-07-27,64.532,65.364,63.266,64.148,117185,0
2007-07-30,63.911,65.206,63.572,64.871,413499,0
2007-07-31,65.846,66.575,64.547,65.039,85909,0
2007-08-01,62.858,63.744,62.094,63.586,103578,0
2007-08-02,64.054,68.481,62.286,62.877,80628,0
2007-08-03,63.202,63.212,60.135,60.342,100328,0
2007-08-06,61.932,63.212,60.534,62.863,92002,0
2007-08-07,62.065,63.158,61.218,62.592,76973,0
2007-08-08,63.069,63.926,62.405,63.596,176895,0
2007-08-09,61.321,61.568,58.904,59.017,169990,0
2007-08-10,59.017,59.342,56.988,58.382,130996,0
2007-08-13,59.967,61.06,59.052,59.145,124090,0
2007-08-14,58.559,58.859,57.515,57.515,207765,0
2007-08-15,58.308,58.308,54.669,54.935,154758,0
2007-08-16,54.827,54.832,51.74,54.162,141353,0
2007-08-17,56.988,57.707,55.334,57.702,190502,0
2007-08-20,55.945,56.412,55.186,55.743,111499,0
2007-08-21,56.393,56.393,55.393,55.693,68240,0
2007-08-22,56.964,58.746,56.964,58.746,134448,0
2007-08-23,58.766,59.288,57.949,58.663,125309,0
2007-08-24,57.732,59.957,57.732,59.874,97079,0
2007-08-27,59.741,60.297,59.022,59.204,101141,0
2007-08-28,59.145,59.145,55.516,56.215,129574,0
2007-08-29,58.091,61.262,57.973,60.676,90986,0
2007-08-30,58.426,59.465,57.816,57.88,82862,0
2007-08-31,58.835,59.815,58.352,59.381,110889,0
2007-09-04,57.949,59.362,57.707,59.362,218529,0
2007-09-05,57.924,57.924,56.949,56.949,95454,0
2007-09-06,58.426,59.239,57.569,58.51,65802,0
2007-09-07,57.107,57.274,55.767,55.767,120841,0
2007-09-10,55.807,56.319,55.009,55.743,110686,0
2007-09-11,55.915,56.87,55.122,56.279,363132,0
2007-09-12,53.995,55.442,53.975,54.827,108046,0
2007-09-13,56.033,56.358,54.92,55.536,77379,0
2007-09-14,55.304,55.979,55.004,55.885,78191,0
2007-09-17,56.462,56.491,55.659,56.063,55648,0
2007-09-18,56.151,59.864,56.151,59.716,170802,0
2007-09-19,59.48,61.809,59.416,60.076,127340,0
2007-09-20,59.381,61.056,59.381,59.982,56054,0
2007-09-21,60.903,60.903,59.667,60.238,73520,0
2007-09-24,60.716,60.927,59.977,60.583,50570,0
2007-09-25,60.701,60.701,59.982,60.435,44478,0
2007-09-26,60.819,62.011,60.75,61.73,87127,0
2007-09-27,62.759,63.06,61.188,63.06,149071,0
2007-09-28,62.818,62.818,60.42,61.444,117591,0
2007-10-01,63.286,65.359,62.375,65.009,186034,0
2007-10-02,67.407,68.244,66.565,67.698,126121,0
2007-10-03,67.048,67.048,64.635,64.773,137698,0
2007-10-04,66.255,68.515,65.881,68.057,129168,0
2007-10-05,69.042,69.288,67.885,68.687,127949,0
2007-10-08,66.088,70.017,65.433,65.93,109264,0
2007-10-09,66.565,66.565,65.689,66.28,77582,0
2007-10-10,67.048,67.924,66.102,67.422,69255,0
2007-10-11,67.619,68.722,65.846,65.969,87940,0
2007-10-12,65.704,66.551,65.132,66.368,87330,0
2007-10-15,65.63,66.029,63.695,64.261,145821,0
2007-10-16,62.257,62.587,61.036,61.06,138510,0
2007-10-17,62.616,63.207,60.327,61.937,124497,0
2007-10-18,59.908,61.774,59.263,61.75,146837,0
2007-10-19,60.15,60.169,57.648,57.658,137901,0
2007-10-22,57.131,57.973,52.68,57.446,91798,0
2007-10-23,57.126,57.274,56.467,57.171,124903,0
2007-10-24,55.93,56.27,54.925,55.659,158616,0
2007-10-25,56.604,57.461,55.792,56.127,102765,0
2007-10-26,57.589,58.825,57.294,58.544,174458,0
2007-10-29,61.297,62.838,60.588,62.838,268287,0
2007-10-30,62.252,62.73,61.73,61.829,295908,0
2007-10-31,62.257,62.907,60.819,62.72,84081,0
2007-11-01,62.198,62.198,60.824,60.859,133026,0
2007-11-02,60.342,60.342,55.073,59.593,63162,0
2007-11-05,54.315,58.426,54.315,57.54,87940,0
2007-11-06,56.806,59.864,56.806,59.716,81644,0
2007-11-07,58.855,58.855,56.038,56.038,138916,0
2007-11-08,55.073,55.551,52.084,54.138,290018,0
2007-11-09,54.138,56.481,53.719,54.832,296080,0
2007-11-12,54.714,56.181,53.616,53.714,278442,0
2007-11-13,55.117,58.264,55.117,58.264,237112,0
2007-11-14,57.466,57.949,55.792,55.807,184206,0
2007-11-15,55.551,56.747,55.359,55.373,258756,0
2007-11-16,54.778,55.777,54.334,55.447,246375,0
2007-11-19,53.542,53.596,52.079,52.079,94236,0
2007-11-20,52.414,53.118,50.858,51.567,133026,0
2007-11-21,47.653,49.096,46.934,47.53,182175,0
2007-11-23,47.072,49.627,47.072,49.14,82456,0
2007-11-26,50.74,50.996,49.214,49.327,158409,0
2007-11-27,50.883,51.917,50.528,51.316,103375,0
2007-11-28,52.655,55.172,52.212,55.172,148636,0
2007-11-29,53.443,53.443,51.149,52.345,305656,0
2007-11-30,52.198,53.827,51.543,52.094,159835,0
2007-12-03,51.242,51.503,50.543,50.784,115967,0
2007-12-04,49.278,50.568,49.184,49.859,221169,0
2007-12-05,50.208,50.765,49.573,50.282,185831,0
2007-12-06,51.026,51.71,50.395,51.705,104845,0
2007-12-07,52.941,53.773,52.68,53.773,110280,0
2007-12-10,53.433,55.861,53.433,55.861,116807,0
2007-12-11,54.975,55.792,53.517,53.64,138161,0
2007-12-12,54.763,55.767,53.68,54.748,120425,0
2007-12-13,55.551,56.225,54.266,55.605,161257,0
2007-12-14,54.615,54.615,53.581,53.581,97485,0
2007-12-17,53.635,53.635,51.316,51.316,138307,0
2007-12-18,52.798,53.153,51.72,52.892,90580,0
2007-12-19,52.68,53.808,52.439,53.315,210811,0
2007-12-20,51.877,52.916,51.877,52.675,156939,0
2007-12-21,54.118,57.707,54.118,57.707,176285,0
2007-12-24,57.107,57.845,57.107,57.845,60725,0
2007-12-26,56.885,56.979,55.984,56.979,51383,0
2007-12-27,54.98,55.295,54.595,54.655,173115,0
2007-12-28,54.787,55.319,54.768,55.073,279555,0
2007-12-31,54.743,55.285,54.6,54.911,111295,0
2008-01-02,53.635,53.714,52.439,52.513,165379,0
2008-01-03,51.336,52.513,50.287,50.686,121653,0
2008-01-04,49.416,49.416,47.352,47.352,142369,0
2008-01-07,48.849,49.169,47.485,48.293,202281,0
2008-01-08,48.007,48.603,47.293,47.382,94642,0
2008-01-09,47.554,49.032,46.919,48.515,127543,0
2008-01-10,47.653,49.864,47.308,49.864,176285,0
2008-01-11,47.062,47.919,46.806,46.806,123534,0
2008-01-14,46.934,47.416,46.353,47.052,133026,0
2008-01-15,46.693,46.693,44.782,44.782,90986,0
2008-01-16,45.733,46.466,44.935,45.304,242291,0
2008-01-17,48.726,48.849,46.461,46.461,231580,0
2008-01-18,49.327,50.282,48.815,49.805,213379,0
2008-01-22,46.535,50.765,46.535,49.613,191314,0
2008-01-23,47.638,50.523,47.638,50.149,110077,0
2008-01-24,49.327,50.346,48.613,50.139,112412,0
2008-01-25,49.376,49.568,48.199,48.81,126324,0
2008-01-28,48.638,49.361,48.052,49.361,93584,0
2008-01-29,49.711,51.434,49.711,51.434,235386,0
2008-01-30,50.282,51.242,49.696,49.913,142775,0
2008-01-31,50.474,52.409,50.238,51.838,109061,0
2008-02-01,50.888,52.38,50.888,51.124,84893,0
2008-02-04,52.129,52.129,51.055,51.129,106827,0
2008-02-05,49.081,51.232,48.559,48.559,195051,0
2008-02-06,49.805,50.282,48.367,48.5,95454,0
2008-02-07,49.327,50.144,48.515,50.144,62959,0
2008-02-08,49.667,50.435,49.204,50.213,106218,0
2008-02-11,49.736,50.602,48.972,50.43,86721,0
2008-02-12,50.243,50.568,49.041,49.952,161480,0
2008-02-13,49.327,49.529,48.49,49.529,72259,0
2008-02-14,50.765,51.144,49.558,49.558,143384,0
2008-02-15,49.302,49.519,48.608,49.42,80425,0
2008-02-19,51.149,51.149,50.1,50.395,79816,0
2008-02-20,49.544,50.755,49.086,50.755,114139,0
2008-02-21,51.006,51.69,50.647,50.647,83065,0
2008-02-22,50.686,50.686,49.366,50.194,143994,0
2008-02-25,51.72,53.35,51.385,53.35,133026,0
2008-02-26,52.212,54.448,52.212,54.33,121450,0
2008-02-27,53.399,54.069,53.025,53.758,80831,0
2008-02-28,53.512,53.512,52.488,52.488,132417,0
2008-02-29,51.961,51.961,50.647,50.829,147243,0
2008-03-03,51.242,51.764,50.464,51.193,245947,0
2008-03-04,50.45,50.489,49.45,49.711,142166,0
2008-03-05,49.499,50.287,49.184,49.824,137901,0
2008-03-06,50.829,50.829,49.115,49.115,181196,0
2008-03-07,48.894,50.361,48.78,48.78,188816,0
2008-03-10,49.036,49.302,47.412,47.412,103172,0
2008-03-11,49.224,50.41,48.598,50.41,158819,0
2008-03-12,49.312,49.8,48.465,48.524,108452,0
2008-03-13,48.386,48.386,46.141,47.466,237620,0
2008-03-14,46.742,46.742,44.561,44.561,142483,0
2008-03-17,45.161,45.161,43.822,44.703,128987,0
2008-03-18,45.59,46.929,45.486,46.786,168521,0
2008-03-19,47.17,47.17,43.566,43.566,186643,0
2008-03-20,44.969,45.865,44.132,45.432,129574,0
2008-03-24,48.682,51.223,48.682,50.479,112514,0
2008-03-25,51.159,51.247,50.223,51.129,86924,0
2008-03-26,50.45,50.671,49.342,50.09,102861,0
2008-03-27,50.356,50.912,49.834,50.174,65802,0
2008-03-28,50.883,50.883,49.622,50.011,97079,0
2008-03-31,50.903,50.903,49.839,50.558,110280,0
2008-04-01,51.956,54.118,51.927,54.093,119937,0
2008-04-02,54.65,55.511,54.527,55.122,110889,0
2008-04-03,54.403,55.777,54.403,55.777,39707,0
2008-04-04,54.32,54.32,53.168,53.532,96063,0
2008-04-07,55.127,55.127,52.897,53.049,82050,0
2008-04-08,52.705,53.015,51.853,52.867,85909,0
2008-04-09,52.532,52.995,52.079,52.518,338557,0
2008-04-10,53.399,54.118,53.202,54.118,78191,0
2008-04-11,53.635,53.635,52.68,52.779,90635,0
2008-04-14,53.158,53.345,52.695,52.872,97028,0
2008-04-15,52.946,53.044,52.306,52.931,60319,0
2008-04-16,53.497,54.463,53.3,54.453,112482,0
2008-04-17,54.034,54.172,53.158,53.921,143346,0
2008-04-18,53.778,54.472,53.778,53.98,96208,0
2008-04-21,53.108,53.404,52.38,53.394,65400,0
2008-04-22,52.198,52.798,51.484,52.01,75490,0
2008-04-23,52.01,53.089,51.528,52.98,69952,0
2008-04-24,52.439,53.158,52.084,52.818,58808,0
2008-04-25,53.99,54.93,53.709,54.453,96451,0
2008-04-28,54.837,55.851,54.6,55.541,40897,0
2008-04-29,54.595,54.778,54.113,54.138,52327,0
2008-04-30,54.787,55.625,54.778,55.62,62392,0
2008-05-01,55.304,56.796,55.172,56.678,83924,0
2008-05-02,55.551,56.329,55.073,56.27,104344,0
2008-05-05,56.27,57.136,55.954,56.087,54252,0
2008-05-06,55.147,55.147,53.532,54.339,75248,0
2008-05-07,53.399,53.399,51.813,51.843,108625,0
2008-05-08,49.829,50.164,49.327,49.686,136948,0
2008-05-09,48.894,49.327,48.593,49.017,130126,0
2008-05-12,49.017,49.686,48.746,49.568,107855,0
2008-05-13,49.228,49.248,48.406,48.972,63351,0
2008-05-14,48.608,48.928,48.411,48.657,133634,0
2008-05-15,48.849,49.12,48.086,49.022,71759,0
2008-05-16,48.8,49.805,48.421,49.135,150807,0
2008-05-19,48.17,48.529,47.889,47.914,93630,0
2008-05-20,47.461,47.461,45.974,45.998,174913,0
2008-05-21,46.146,46.146,45.26,45.491,82153,0
2008-05-22,45.314,45.92,45.26,45.713,82511,0
2008-05-23,46.028,46.028,45.024,45.156,49667,0
2008-05-27,45.733,46.323,45.57,46.225,51620,0
2008-05-28,45.698,46.673,45.698,46.481,192557,0
2008-05-29,47.259,48.421,47.259,48.096,114129,0
2008-05-30,47.889,48.194,47.495,48.165,179220,0
2008-06-02,47.697,47.85,47.077,47.431,165623,0
2008-06-03,47.22,47.737,46.658,46.658,183272,0
2008-06-04,46.525,47.195,46.407,46.407,223023,0
2008-06-05,46.323,46.959,45.998,46.929,98547,0
2008-06-06,46.683,46.683,44.536,44.585,182019,0
2008-06-09,44.201,44.438,43.463,43.94,147269,0
2008-06-10,42.975,43.423,42.621,42.65,79635,0
2008-06-11,41.986,42.503,41.665,41.675,108669,0
2008-06-12,41.424,42.079,41.424,41.562,153277,0
2008-06-13,42.31,43.266,42.281,43.266,138709,0
2008-06-16,44.172,44.605,43.827,44.344,66075,0
2008-06-17,45.344,45.733,45.019,45.028,130981,0
2008-06-18,44.93,45.491,43.886,44.31,106322,0
2008-06-19,44.265,44.275,43.788,44.246,40992,0
2008-06-20,43.182,43.231,42.217,42.246,97715,0
2008-06-23,42.704,43.079,42.187,42.439,92609,0
2008-06-24,43.364,44.61,43.133,44.275,170995,0
2008-06-25,44.162,44.881,44.058,44.413,119427,0
2008-06-26,43.418,43.418,41.986,41.99,89347,0
2008-06-27,42.384,42.946,41.981,42.207,58674,0
2008-06-30,42.837,43.216,42.424,42.916,71233,0
2008-07-01,41.838,42.739,41.838,42.66,65000,0
2008-07-02,43.103,43.689,42.197,42.281,107550,0
2008-07-03,42.729,42.862,41.429,42.173,108702,0
2008-07-07,42.133,42.621,41.439,41.912,72267,0
2008-07-08,41.459,42.384,41.212,42.36,152239,0
2008-07-09,42.67,42.832,41.798,41.843,145149,0
2008-07-10,41.734,42.143,41.459,41.99,66686,0
2008-07-11,42,43.192,41.981,42.827,139196,0
2008-07-14,42.956,42.985,41.469,41.636,110357,0
2008-07-15,40.228,40.833,39.607,39.873,152562,0
2008-07-16,39.509,41.483,39.144,41.355,298369,0
2008-07-17,39.868,40.942,39.844,40.828,207001,0
2008-07-18,40.43,40.518,39.755,40.395,208951,0
2008-07-21,41.661,42.099,41.424,41.631,84046,0
2008-07-22,41.188,43.024,40.952,42.951,202688,0
2008-07-23,43.349,44.511,43.34,44.265,143047,0
2008-07-24,44.827,44.891,43.236,43.507,239511,0
2008-07-25,44.25,45.014,44.25,44.915,165333,0
2008-07-28,44.177,44.359,43.054,43.32,50794,0
2008-07-29,43.428,44.743,43.192,44.521,66235,0
2008-07-30,44.728,46.186,44.728,45.989,73061,0
2008-07-31,45.063,45.55,44.743,44.748,41096,0
2008-08-01,44.049,44.492,43.812,43.999,87164,0
2008-08-04,43.408,43.985,43.029,43.295,62612,0
2008-08-05,44.713,46.21,44.713,46.21,151203,0
2008-08-06,46.653,46.742,45.915,46.575,80504,0
2008-08-07,46.092,46.279,44.482,44.482,127951,0
2008-08-08,45.565,47.165,45.565,46.791,96610,0
2008-08-11,46.796,47.613,46.481,46.964,124452,0
2008-08-12,45.639,46.186,44.723,44.767,145133,0
2008-08-13,44.817,45.009,44.152,44.871,226681,0
2008-08-14,45.211,47.136,45.211,46.85,109153,0
2008-08-15,46.215,47.037,46.215,46.486,60215,0
2008-08-18,45.59,45.59,44.063,44.182,92162,0
2008-08-19,44.034,44.191,42.763,43.699,92718,0
2008-08-20,44.226,44.477,43.354,44.285,93023,0
2008-08-21,43.438,43.876,43.29,43.63,63136,0
2008-08-22,43.418,44.108,42.862,43.192,237335,0
2008-08-25,42.96,43.271,42.143,42.266,146492,0
2008-08-26,42.552,42.823,42.232,42.665,57709,0
2008-08-27,43.29,44.359,43.29,43.921,99951,0
2008-08-28,44.177,44.423,43.985,44.27,140911,0
2008-08-29,44.177,44.177,43.039,43.172,95885,0
2008-09-02,41.183,41.907,39.519,39.908,226108,0
2008-09-03,38.923,38.923,38.194,38.623,198668,0
2008-09-04,39.986,40.439,38.972,38.992,411358,0
2008-09-05,39.317,40.272,39.026,40.164,253725,0
2008-09-08,43.522,44.324,42.557,43.773,215229,0
2008-09-09,43.724,43.822,41.665,41.754,192762,0
2008-09-10,43.581,43.581,42.207,42.616,228353,0
2008-09-11,40.705,41.483,40.09,41.198,138431,0
2008-09-12,40.154,41.729,39.755,41.661,192874,0
2008-09-15,38.549,40.213,38.327,38.524,240193,0
2008-09-16,36.633,39.607,36.633,39.607,220371,0
2008-09-17,38.312,38.514,36.003,36.003,168231,0
2008-09-18,36.244,38.302,35.082,38.302,344134,0
2008-09-19,39.031,39.268,36.633,38.347,268322,0
2008-09-22,37.643,37.712,35.585,36.51,143126,0
2008-09-23,36.756,38.312,36.259,37.357,172981,0
2008-09-24,36.515,37.456,36.427,36.806,67183,0
2008-09-25,37.352,38.79,37.17,38.312,156868,0
2008-09-26,35.442,37.702,35.2,36.397,150738,0
2008-09-29,34.959,35.22,31.931,32.788,250593,0
2008-09-30,32.758,34.482,32.379,34.127,237374,0
2008-10-01,33.521,34.452,32.862,33.994,80324,0
2008-10-02,31.128,32.798,31.128,32.32,161801,0
2008-10-03,32.359,34.57,32.251,32.433,156598,0
2008-10-06,30.513,30.513,28.686,29.356,265346,0
2008-10-07,28.878,29.164,26.111,26.111,167652,0
2008-10-08,22.507,24.634,22.029,23.25,266114,0
2008-10-09,24.91,26.244,21.852,22.551,319871,0
2008-10-10,24.575,26.795,22.507,26.795,400339,0
2008-10-13,29.115,45.974,29.115,34.004,277830,0
2008-10-14,34.216,34.713,31.247,32.064,230481,0
2008-10-15,31.128,31.488,28.253,28.612,312472,0
2008-10-16,27.298,27.381,24.959,26.884,275753,0
2008-10-17,25.781,26.269,24.191,24.614,256313,0
2008-10-20,25.382,26.579,24.782,26.269,274315,0
2008-10-21,25.619,25.688,24.186,24.57,240035,0
2008-10-22,23.826,23.826,21.734,22.315,230254,0
2008-10-23,22.581,23.59,21.744,23.058,393403,0
2008-10-24,21.074,23.004,20.591,22.408,207982,0
2008-10-27,22.989,24.127,22.27,22.738,193995,0
2008-10-28,22.507,24.905,21.788,24.718,346649,0
2008-10-29,20.114,23.467,19.636,20.976,413296,0
2008-10-30,24.545,25.619,23.703,25.619,203183,0
2008-10-31,24.782,24.782,22.748,23.821,142290,0
2008-11-03,24.422,25.264,24.087,24.831,133309,0
2008-11-04,27.204,30.168,27.086,29.504,203281,0
2008-11-05,28.209,28.209,26.16,26.451,229514,0
2008-11-06,24.663,24.806,22.389,22.832,199022,0
2008-11-07,25.476,26.672,24.663,26.667,183605,0
2008-11-10,26.264,26.515,24.634,25.072,280867,0
2008-11-11,25.018,25.294,23.738,24.26,339374,0
2008-11-12,23.437,23.954,22.458,22.723,245772,0
2008-11-13,21.921,24.905,20.892,23.826,342223,0
2008-11-14,21.896,22.394,21.192,21.192,220917,0
2008-11-17,21.192,21.68,20.695,20.724,184251,0
2008-11-18,20.242,20.473,19.321,19.946,182894,0
2008-11-19,19.001,19.331,17.716,17.957,265121,0
2008-11-20,16.761,17.48,15.323,15.653,238333,0
2008-11-21,17.396,19.09,17.238,18.686,314678,0
2008-11-24,17.002,18.917,16.908,17.913,391011,0
2008-11-25,16.918,17.051,16.258,16.647,316562,0
2008-11-26,18.302,20.065,18.302,20.02,262389,0
2008-11-28,19.301,20.591,19.301,20.281,94351,0
2008-12-01,18.775,19.114,17.721,17.923,293651,0
2008-12-02,19.223,20.591,19.223,20.262,158945,0
2008-12-03,20.173,21.985,20.065,21.985,235414,0
2008-12-04,20.232,20.311,19.045,19.754,260740,0
2008-12-05,20.168,21.793,19.764,21.793,193583,0
2008-12-08,22.034,23.698,22.034,23.393,539657,0
2008-12-09,22.63,24.028,22.625,22.94,563468,0
2008-12-10,23.851,24.949,23.851,24.713,307147,0
2008-12-11,24.713,25.156,23.738,24.329,377992,0
2008-12-12,21.222,21.591,20.793,21.419,547860,0
2008-12-15,22.147,22.389,21.793,22.305,313073,0
2008-12-16,23.004,25.254,22.999,25.254,254192,0
2008-12-17,24.018,24.988,23.703,24.23,144276,0
2008-12-18,23.659,24.422,23.226,23.487,144560,0
2008-12-19,23.364,24.166,23.236,23.565,129974,0
2008-12-22,23.117,23.94,22.394,23.103,227384,0
2008-12-23,21.837,23.541,21.561,21.916,207923,0
2008-12-24,21.724,22.31,21.699,22.029,41466,0
2008-12-26,22.029,22.344,21.837,22.27,67305,0
2008-12-29,22.453,22.994,22.423,22.842,155164,0
2008-12-30,22.27,22.27,21.625,22.024,173337,0
2008-12-31,21.557,23.044,21.557,22.586,138264,0
2009-01-02,21.694,22.389,21.305,22.123,331248,0
2009-01-05,22.94,24.491,22.94,23.905,203116,0
2009-01-06,23.595,24.388,23.526,24.107,346689,0
2009-01-07,24.018,24.181,23.236,23.659,254818,0
2009-01-08,23.039,23.324,22.704,22.916,188528,0
2009-01-09,22.128,22.133,21.315,21.493,257178,0
2009-01-12,21.064,21.064,20.532,20.532,215868,0
2009-01-13,21.133,21.64,20.98,21.522,239878,0
2009-01-14,21.758,22.463,21.123,21.576,328120,0
2009-01-15,21.059,21.305,20.163,20.931,309302,0
2009-01-16,22.113,22.113,20.838,21.192,492423,0
2009-01-20,20.04,20.084,18.484,18.484,233239,0
2009-01-21,18.612,19.38,18.267,19.119,305134,0
2009-01-22,18.617,18.686,17.903,18.317,580954,0
2009-01-23,17.002,17.962,17.002,17.632,193173,0
2009-01-26,17.736,18.376,17.455,17.805,127963,0
2009-01-27,18.036,18.533,18.036,18.435,116115,0
2009-01-28,19.311,20.385,19.311,20.316,123048,0
2009-01-29,19.69,19.794,18.898,19.07,257480,0
2009-01-30,19.597,19.597,18.592,19.095,142080,0
2009-02-02,18.08,18.179,17.48,17.883,194365,0
2009-02-03,18.691,19.385,18.691,19.341,244828,0
2009-02-04,19.626,20.532,19.626,19.749,277065,0
2009-02-05,19.484,20.035,18.922,19.828,211474,0
2009-02-06,20.616,21.069,20.478,20.892,155288,0
2009-02-09,20.646,21.31,20.399,20.68,278074,0
2009-02-10,20.537,20.931,19.292,19.69,310587,0
2009-02-11,19.395,20.178,19.292,19.681,246619,0
2009-02-12,18.883,19.011,18.198,18.804,233938,0
2009-02-13,18.72,18.794,18.44,18.44,340818,0
2009-02-17,17.337,17.337,15.909,16.165,322609,0
2009-02-18,15.732,15.766,15.308,15.549,195565,0
2009-02-19,16.367,16.396,15.717,15.761,275495,0
2009-02-20,14.486,14.914,14.363,14.634,220064,0
2009-02-23,14.712,15.077,14.427,14.466,356336,0
2009-02-24,13.762,14.501,13.501,14.323,482756,0
2009-02-25,12.979,13.664,12.979,13.408,458411,0
2009-02-26,13.934,13.934,13.432,13.437,274435,0
2009-02-27,14.195,14.387,14.043,14.2,618697,0
2009-03-02,13.201,13.324,12.871,13.028,463267,0
2009-03-03,13.284,13.403,12.866,13.073,353347,0
2009-03-04,13.708,13.998,13.457,13.772,514089,0
2009-03-05,13.078,13.265,12.6,12.669,248130,0
2009-03-06,12.802,12.851,12.236,12.605,337834,0
2009-03-09,12.871,13.152,12.502,12.571,365035,0
2009-03-10,15.313,15.313,14.304,14.929,640627,0
2009-03-11,15.057,15.338,14.688,14.836,518488,0
2009-03-12,14.658,15.239,14.373,15.234,623799,0
2009-03-13,14.816,14.816,14.176,14.348,511752,0
2009-03-16,15.983,16.096,15.584,15.761,360081,0
2009-03-17,17.076,17.603,17.076,17.549,622432,0
2009-03-18,17.775,18.361,17.524,18.356,553104,0
2009-03-19,18.356,18.356,17.736,17.741,649104,0
2009-03-20,17.376,17.652,17.086,17.307,704965,0
2009-03-23,18.706,19.543,18.405,19.538,444479,0
2009-03-24,19.804,19.804,18.848,18.962,286200,0
2009-03-25,19.395,20.084,19.036,19.42,264682,0
2009-03-26,20.306,20.631,20.143,20.414,248392,0
2009-03-27,19.454,19.685,18.962,19.06,283300,0
2009-03-30,16.505,17.376,16.505,16.569,297506,0
2009-03-31,17.396,17.859,17.396,17.731,390397,0
2009-04-01,18.198,18.942,18.159,18.829,341584,0
2009-04-02,20.207,21.296,20.207,20.956,340765,0
2009-04-03,21.168,21.665,21.04,21.566,308875,0
2009-04-06,22.01,22.221,21.374,21.497,207475,0
2009-04-07,21.148,21.172,20.587,20.606,331880,0
2009-04-08,20.35,20.867,20.158,20.37,402274,0
2009-04-09,22.916,22.916,22.078,22.453,798238,0
2009-04-13,22.822,22.965,22.256,22.758,284185,0
2009-04-14,22.625,22.64,21.911,21.921,172666,0
2009-04-15,21.882,22.522,21.847,22.458,327664,0
2009-04-16,21.931,22.335,21.67,22.054,315799,0
2009-04-17,21.63,21.827,21.389,21.685,266597,0
2009-04-20,21.96,21.96,20.739,20.803,350934,0
2009-04-21,20.803,22.157,20.779,21.886,431769,0
2009-04-22,20.803,21.926,20.734,21.365,296403,0
2009-04-23,21.394,21.616,20.862,21.502,264585,0
2009-04-24,21.753,22.325,21.67,22.206,189249,0
2009-04-27,21.345,21.532,21.005,21.197,258916,0
2009-04-28,20.193,20.808,20.148,20.655,326821,0
2009-04-29,21.497,22.802,21.497,22.541,310226,0
2009-04-30,23.659,24.762,23.659,24.299,564046,0
2009-05-01,24.796,24.801,24.196,24.663,225808,0
2009-05-04,26.17,27.913,25.885,27.898,356275,0
2009-05-05,27.854,27.938,27.012,27.441,402737,0
2009-05-06,24.821,26.264,24.821,25.579,364852,0
2009-05-07,25.796,26.096,24.486,24.708,359137,0
2009-05-08,25.604,26.539,25.599,26.539,208226,0
2009-05-11,25.569,25.633,24.979,25.402,311721,0
2009-05-12,25.328,25.697,24.979,25.353,168570,0
2009-05-13,24.742,24.742,23.945,24.087,234718,0
2009-05-14,23.304,24.245,23.295,24.048,203005,0
2009-05-15,24.88,25.102,24.644,24.811,284419,0
2009-05-18,25.604,25.983,25.274,25.89,262816,0
2009-05-19,26.155,26.589,25.83,26.067,381055,0
2009-05-20,26.589,27.362,26.283,26.323,502858,0
2009-05-21,26.303,26.402,25.875,26.116,139785,0
2009-05-22,25.801,25.929,25.56,25.56,181152,0
2009-05-26,24.215,24.471,23.881,24.462,242222,0
2009-05-27,24.225,24.427,23.58,23.664,273777,0
2009-05-28,25.023,25.574,24.516,25.491,275487,0
2009-05-29,24.299,25.343,24.299,25.102,350776,0
2009-06-01,25.589,26.599,25.589,26.584,234982,0
2009-06-02,25.604,25.929,25.358,25.501,220077,0
2009-06-03,24.988,24.988,24.334,24.471,172075,0
2009-06-04,23.905,24.048,23.639,24.048,299301,0
2009-06-05,24.614,24.624,23.639,24.023,113619,0
2009-06-08,23.457,23.698,22.901,23.516,174291,0
2009-06-09,23.048,23.29,22.812,23.172,75193,0
2009-06-10,24.235,24.619,24.058,24.403,368644,0
2009-06-11,24.309,25.043,24.309,24.619,135112,0
2009-06-12,24.403,24.555,24.142,24.437,110294,0
2009-06-15,23.89,23.915,23.344,23.546,344494,0
2009-06-16,23.959,24.097,23.457,23.561,122307,0
2009-06-17,23.285,23.339,22.827,23.048,204607,0
2009-06-18,23.053,23.536,23.029,23.29,127957,0
2009-06-19,23.757,23.881,23.388,23.585,78266,0
2009-06-22,24.127,24.142,23.58,23.664,269571,0
2009-06-23,23.792,24.068,23.634,23.935,133989,0
2009-06-24,23.831,24.245,23.625,23.733,152735,0
2009-06-25,23.831,24.368,23.575,24.368,128199,0
2009-06-26,24.279,24.506,24.21,24.471,107232,0
2009-06-29,24.388,24.846,24.26,24.599,179188,0
2009-06-30,24.713,25.107,24.55,25.028,128034,0
2009-07-01,26.175,26.83,26.175,26.539,161590,0
2009-07-02,25.85,25.85,24.979,24.979,141575,0
2009-07-06,25.52,26.342,25.52,26.205,206743,0
2009-07-07,25.825,25.845,25.348,25.629,153251,0
2009-07-08,25.579,25.579,24.644,24.895,73678,0
2009-07-09,25.432,25.998,25.308,25.693,83636,0
2009-07-10,25.855,26.397,25.855,26.101,144834,0
2009-07-13,25.146,25.712,24.865,25.55,279000,0
2009-07-14,26.219,26.352,25.791,26.234,209071,0
2009-07-15,27.224,28.415,27.224,28.332,500435,0
2009-07-16,28.804,29.351,28.637,29.316,88577,0
2009-07-17,29.159,29.159,28.598,28.849,132031,0
2009-07-20,29.666,29.814,29.213,29.445,211868,0
2009-07-21,29.543,29.769,29.248,29.543,564341,0
2009-07-22,29.676,29.676,28.942,29.193,223554,0
2009-07-23,28.952,29.632,28.952,29.44,298107,0
2009-07-24,28.888,29.538,28.735,29.41,311180,0
2009-07-27,29.814,30.267,29.681,30.218,198876,0
2009-07-28,30.479,30.887,29.937,30.695,109726,0
2009-07-29,31.513,31.803,31.02,31.616,226110,0
2009-07-30,32.182,32.345,31.759,32.03,196753,0
2009-07-31,33.059,33.477,32.857,33.128,104668,0
2009-08-03,33.787,34.462,33.551,34.447,142615,0
2009-08-04,33.625,33.664,32.743,33.374,124531,0
2009-08-05,33.201,33.802,33.093,33.546,110853,0
2009-08-06,34.043,34.216,33.482,34.216,127324,0
2009-08-07,34.25,34.693,34.25,34.442,90570,0
2009-08-10,33.925,33.925,33.196,33.28,62535,0
2009-08-11,32.03,32.03,31.232,31.572,163409,0
2009-08-12,31.02,31.705,31.02,31.365,120494,0
2009-08-13,31.798,32.079,31.577,32.079,86597,0
2009-08-14,32.807,32.891,32.207,32.847,113540,0
2009-08-17,30.705,30.705,29.883,29.996,208545,0
2009-08-18,30.513,30.769,30.232,30.557,85742,0
2009-08-19,30.232,30.68,30.129,30.562,72813,0
2009-08-20,31.552,32.822,31.552,32.793,192888,0
2009-08-21,32.773,33.305,32.537,33.241,128859,0
2009-08-24,34.014,34.176,33.507,33.974,278949,0
2009-08-25,33.61,34.063,33.379,33.566,175487,0
2009-08-26,33.531,33.59,32.965,33.521,97406,0
2009-08-27,33.132,33.236,32.748,33.226,101039,0
2009-08-28,33.797,33.797,32.95,33.128,152353,0
2009-08-31,32.118,32.448,31.67,32.162,181436,0
2009-09-01,32.985,33.443,32.074,32.074,253022,0
2009-09-02,34.014,34.014,32.911,33.659,225605,0
2009-09-03,34.634,35.097,34.358,35.053,273756,0
2009-09-04,35.107,35.599,34.915,35.481,141189,0
2009-09-08,35.2,35.314,34.915,35.132,121931,0
2009-09-09,34.797,35.092,34.496,34.762,111921,0
2009-09-10,35.511,36.17,35.225,36.092,199294,0
2009-09-11,36.294,37.421,36.294,37.18,219894,0
2009-09-14,36.998,37.525,36.87,37.308,143772,0
2009-09-15,38.687,39.336,38.598,39.095,263484,0
2009-09-16,39.878,40.892,39.489,40.804,329995,0
2009-09-17,39.425,39.853,39.174,39.253,135567,0
2009-09-18,39.671,39.996,38.81,38.918,172666,0
2009-09-21,38.731,39.13,38.642,38.864,72490,0
2009-09-22,39.391,39.666,39.228,39.563,56653,0
2009-09-23,39.898,40.321,39.42,39.622,90399,0
2009-09-24,40.223,40.499,39.386,39.583,181582,0
2009-09-25,39.046,39.336,38.913,39.046,147994,0
2009-09-28,38.307,38.401,37.534,38.234,163413,0
2009-09-29,39.1,39.1,38.544,38.79,158137,0
2009-09-30,39.012,39.716,38.549,39.474,224768,0
2009-10-01,39.332,39.386,38.184,38.194,170115,0
2009-10-02,37.978,38.16,37.761,37.884,211082,0
2009-10-05,36.456,38.298,36.456,38.199,139477,0
2009-10-06,38.037,38.568,37.726,38.243,191020,0
2009-10-07,38.514,38.573,38.135,38.524,80527,0
2009-10-08,39.272,39.844,39.1,39.568,133869,0
2009-10-09,40.518,41.597,40.518,41.336,308946,0
2009-10-12,40.927,41.001,40.405,40.7,202578,0
2009-10-13,40.523,40.523,39.721,40.134,231895,0
2009-10-14,40.277,41.08,40.277,41.006,121627,0
2009-10-15,40.912,41.661,40.636,41.35,205332,0
2009-10-16,40.843,41.7,40.577,41.488,207980,0
2009-10-19,41.232,42.222,41.158,41.951,190983,0
2009-10-20,40.927,41.232,40.508,40.533,239198,0
2009-10-21,40.129,40.74,39.947,40.1,150034,0
2009-10-22,39.228,39.937,38.81,39.617,131144,0
2009-10-23,39.425,39.465,38.598,38.647,236696,0
2009-10-26,40.494,40.937,39.977,40.277,262397,0
2009-10-27,39.922,40.114,39.637,39.721,147361,0
2009-10-28,39.401,39.637,38.529,38.603,175958,0
2009-10-29,38.977,39.873,38.785,39.74,135780,0
2009-10-30,38.677,38.677,37.234,37.249,517217,0
2009-11-02,38.16,38.721,37.593,38.155,290516,0
2009-11-03,37.037,37.899,36.86,37.667,225574,0
2009-11-04,39.036,39.144,38.411,38.642,229376,0
2009-11-05,38.691,39.322,38.691,39.243,231903,0
2009-11-06,38.711,39.253,38.44,38.898,112538,0
2009-11-09,39.809,40.37,39.617,40.287,141926,0
2009-11-10,40.326,40.444,40.046,40.262,227416,0
2009-11-11,41.006,41.562,40.942,41.178,134192,0
2009-11-12,40.006,40.661,39.809,39.947,113698,0
2009-11-13,41.178,41.232,40.42,40.912,96705,0
2009-11-16,41.035,41.464,40.937,41.36,135238,0
2009-11-17,41.006,41.444,41.006,41.212,150570,0
2009-11-18,41.464,41.464,40.745,41.331,100223,0
2009-11-19,41.281,41.601,40.799,40.971,195516,0
2009-11-20,41.331,42.227,41.237,42.059,149735,0
2009-11-23,42.345,43.059,42.345,42.552,127118,0
2009-11-24,42.281,42.281,41.616,42.237,98970,0
2009-11-25,41.926,42.389,41.813,41.966,81359,0
2009-11-27,37.421,38.657,37.18,38.352,241231,0
2009-11-30,39.208,39.208,38.411,38.859,207990,0
2009-12-01,38.992,39.642,38.992,39.637,286762,0
2009-12-02,39.799,40.75,39.799,40.233,137746,0
2009-12-03,40.479,41.016,39.967,40.085,111998,0
2009-12-04,40.218,41.153,39.996,40.292,153602,0
2009-12-07,39.878,40.085,39.696,39.883,92532,0
2009-12-08,39.287,39.287,38.731,38.928,106175,0
2009-12-09,38.913,39.076,38.519,38.883,149830,0
2009-12-10,39.243,39.391,38.608,38.962,127376,0
2009-12-11,38.618,39.031,38.337,38.923,132080,0
2009-12-14,39.174,39.661,39.174,39.548,132482,0
2009-12-15,39.391,39.514,39.238,39.484,134194,0
2009-12-16,39.361,39.607,39.046,39.051,224553,0
2009-12-17,38.051,38.125,37.667,37.672,96561,0
2009-12-18,37.328,37.525,36.899,37.392,164484,0
2009-12-21,37.076,37.515,37.076,37.18,77657,0
2009-12-22,37.667,37.712,36.978,37.209,176919,0
2009-12-23,37.012,37.067,36.55,36.638,222311,0
2009-12-24,37.165,37.323,36.722,36.904,65274,0
2009-12-28,37.648,37.869,37.613,37.785,112396,0
2009-12-29,37.278,37.278,36.889,37.032,165591,0
2009-12-30,36.609,36.934,36.313,36.781,118207,0
2009-12-31,37.091,37.116,36.574,36.574,76747,0
2010-01-04,37.554,38.106,37.264,37.923,139972,0
2010-01-05,38.598,38.888,38.411,38.888,221801,0
2010-01-06,39.012,39.243,38.933,38.992,108840,0
2010-01-07,37.864,38.273,37.805,38.002,133035,0
2010-01-08,38.864,38.997,38.598,38.987,128798,0
2010-01-11,40.06,40.129,39.804,40.065,47510,0
2010-01-12,39.617,39.637,39.302,39.607,124830,0
2010-01-13,39.351,39.666,39.095,39.612,70506,0
2010-01-14,37.899,39.14,37.894,38.696,80261,0
2010-01-15,37.914,37.914,37.288,37.416,115640,0
2010-01-19,36.313,37.544,36.313,37.431,336644,0
2010-01-20,36.5,36.5,36.067,36.249,149540,0
2010-01-21,37.003,37.042,36.141,36.175,122882,0
2010-01-22,33.585,35.181,33.585,34.24,117002,0
2010-01-25,34.777,34.797,34.339,34.418,90726,0
2010-01-26,34.423,34.762,33.945,34.324,143074,0
2010-01-27,33.443,33.94,33.443,33.689,517016,0
2010-01-28,35.644,35.649,34.871,34.905,201386,0
2010-01-29,35.816,35.821,34.102,34.112,162613,0
2010-02-01,35.757,36.264,35.486,36.264,212432,0
2010-02-02,36.771,36.771,35.747,36.638,176160,0
2010-02-03,37.19,37.19,36.55,36.683,140701,0
2010-02-04,36.594,36.594,34.831,34.994,106182,0
2010-02-05,34.206,34.221,32.99,33.654,173552,0
2010-02-08,33.009,33.196,32.63,32.679,104073,0
2010-02-09,34.59,35.21,34.555,35.033,140005,0
2010-02-10,35.269,35.777,35.127,35.338,140653,0
2010-02-11,36.151,36.466,35.575,36.387,119490,0
2010-02-12,35.388,35.693,34.595,35.535,87820,0
2010-02-16,36.033,36.604,35.865,36.51,112811,0
2010-02-17,37.032,37.15,36.815,37.057,81798,0
2010-02-18,36.476,37.076,36.476,36.894,66308,0
2010-02-19,36.018,36.136,35.698,35.826,104409,0
2010-02-22,36.747,36.879,36.436,36.722,156933,0
2010-02-23,36.436,36.436,35.781,35.781,98098,0
2010-02-24,35.649,36.082,35.629,35.934,109841,0
2010-02-25,34.989,35.525,34.585,35.501,193863,0
2010-02-26,35.452,35.87,35.255,35.796,165763,0
2010-03-01,36.313,36.466,35.944,36.244,142996,0
2010-03-02,36.761,37.259,36.697,36.998,126133,0
2010-03-03,37.618,37.761,37.362,37.426,125699,0
2010-03-04,38.037,38.13,37.195,37.372,170436,0
2010-03-05,37.963,38.637,37.795,38.568,65193,0
2010-03-08,39.095,39.095,38.721,38.8,83569,0
2010-03-09,38.76,39.144,38.76,38.962,98669,0
2010-03-10,39.12,39.199,38.819,39.021,80405,0
2010-03-11,38.849,38.854,38.544,38.829,71385,0
2010-03-12,38.859,38.859,38.184,38.347,126997,0
2010-03-15,38.406,38.406,37.712,38.209,58190,0
2010-03-16,38.652,38.677,38.081,38.657,73518,0
2010-03-17,38.918,39.597,38.834,39.401,64738,0
2010-03-18,38.332,38.342,37.953,38.11,142269,0
2010-03-19,38.204,38.204,36.559,36.683,891017,0
2010-03-22,36.54,37.003,36.367,36.929,102284,0
2010-03-23,37.436,37.544,37.126,37.411,71109,0
2010-03-24,36.934,37.431,36.934,37.072,71089,0
2010-03-25,37.677,37.677,37.003,37.032,122878,0
2010-03-26,37.667,37.854,37.18,37.653,102270,0
2010-03-29,38.386,38.386,37.712,38.091,40728,0
2010-03-30,38.824,39.652,38.824,39.543,103891,0
2010-03-31,39.125,39.233,38.824,39.144,79408,0
2010-04-01,39.789,40.178,39.74,40.134,172618,0
2010-04-05,40.71,40.986,40.503,40.917,73796,0
2010-04-06,40.523,41.006,40.523,40.887,69426,0
2010-04-07,40.494,40.494,40.031,40.262,83362,0
2010-04-08,39.676,40.848,39.597,40.819,82521,0
2010-04-09,40.686,41.222,40.686,41.198,165006,0
2010-04-12,41.853,42.099,41.641,42.04,120538,0
2010-04-13,41.838,42.118,41.449,41.582,102487,0
2010-04-14,42.946,43.527,42.931,43.502,66810,0
2010-04-15,43.576,43.763,43.354,43.418,59779,0
2010-04-16,43.079,43.098,42.217,42.222,92980,0
2010-04-19,41.444,41.838,41.188,41.626,62736,0
2010-04-20,41.7,42.153,41.7,42.099,39768,0
2010-04-21,42.325,42.374,41.67,41.734,46754,0
2010-04-22,41.503,42.212,41.217,42.059,147503,0
2010-04-23,42.104,42.586,42.104,42.498,53976,0
2010-04-26,42.877,43.207,42.877,42.975,29581,0
2010-04-27,42.227,43.084,41.902,42.099,120689,0
2010-04-28,42.05,42.05,41.533,41.552,33872,0
2010-04-29,41.971,43.034,41.843,42.68,142216,0
2010-04-30,42.611,42.611,41.912,41.922,162298,0
2010-05-03,41.508,41.99,41.508,41.922,104835,0
2010-05-04,41.498,41.779,40.085,40.213,75868,0
2010-05-05,39.578,39.721,38.701,39.415,96216,0
2010-05-06,38.987,39.051,36.692,37.529,191515,0
2010-05-07,37.534,38.204,37.012,37.416,82641,0
2010-05-10,39.479,40.361,39.479,40.055,121940,0
2010-05-11,38.046,39.051,37.968,38.371,149680,0
2010-05-12,37.84,38.022,37.589,37.904,82143,0
2010-05-13,39.371,39.568,38.948,39.105,60152,0
2010-05-14,38.342,38.342,37.259,37.618,27854,0
2010-05-17,37.584,37.815,36.545,37.259,82740,0
2010-05-18,37.618,37.781,36.264,36.343,100466,0
2010-05-19,36.185,36.525,35.55,36.19,65804,0
2010-05-20,34.25,35.599,33.763,34.787,237715,0
2010-05-21,33.743,35.2,33.743,34.964,129076,0
2010-05-24,35.269,35.427,34.57,34.669,120158,0
2010-05-25,31.355,33.403,31.138,33.354,289161,0
2010-05-26,32.502,33.477,32.502,32.65,171574,0
2010-05-27,34.393,35.245,33.96,35.2,109760,0
2010-05-28,34.959,35.24,34.147,34.521,167528,0
2010-06-01,34.747,35.319,34.112,34.191,81477,0
2010-06-02,34.969,36.057,34.413,36.057,118645,0
2010-06-03,37.525,38.598,37.525,38.253,234037,0
2010-06-04,36.929,37.318,36.491,36.579,160728,0
2010-06-07,35.491,35.653,34.482,34.506,97869,0
2010-06-08,35.516,36.038,34.999,36.038,161734,0
2010-06-09,36.067,36.53,35.57,35.811,82032,0
2010-06-10,36.387,36.781,35.87,36.722,84916,0
2010-06-11,36.077,36.776,35.708,36.678,168787,0
2010-06-14,36.83,37.175,36.683,37.111,92178,0
2010-06-15,37.593,38.302,37.096,37.968,131875,0
2010-06-16,37.51,38.45,37.51,38.209,108795,0
2010-06-17,37.736,37.795,36.934,37.387,86317,0
2010-06-18,37.515,37.909,37.244,37.884,142978,0
2010-06-21,38.923,39.479,38.608,38.982,143175,0
2010-06-22,39.051,39.588,38.539,38.913,138746,0
2010-06-23,39.061,39.184,38.46,38.672,85616,0
2010-06-24,38.731,38.731,37.785,37.83,160869,0
2010-06-25,38.204,38.342,37.697,38.238,100142,0
2010-06-28,38.238,38.682,37.731,37.928,134972,0
2010-06-29,37.175,37.175,36.22,36.254,86423,0
2010-06-30,36.412,36.476,35.713,35.954,149609,0
2010-07-01,36.175,36.205,35.132,36.018,119624,0
2010-07-02,36.102,36.628,35.373,35.988,83571,0
2010-07-06,36.372,36.766,35.934,36.175,144235,0
2010-07-07,36.205,36.998,36.205,36.884,148634,0
2010-07-08,38.263,38.765,38.017,38.652,107359,0
2010-07-09,38.992,40.001,38.992,39.952,93421,0
2010-07-12,39.489,39.853,39.238,39.696,41746,0
2010-07-13,40.282,40.612,39.834,40.395,67565,0
2010-07-14,40.267,41.05,40.267,40.607,96973,0
2010-07-15,40.444,40.523,39.814,40.257,87300,0
2010-07-16,39.804,39.804,37.992,38.174,101577,0
2010-07-19,38.593,38.943,37.923,38.263,57683,0
2010-07-20,37.79,39.194,37.623,39.169,35923,0
2010-07-21,38.898,39.046,38.027,38.081,196958,0
2010-07-22,38.864,38.908,38.13,38.908,129807,0
2010-07-23,39.543,40.671,39.543,40.661,112248,0
2010-07-26,40.661,41.331,39.947,41.045,108375,0
2010-07-27,41.045,41.045,40.474,40.73,121074,0
2010-07-28,40.459,40.868,40.366,40.631,62116,0
2010-07-29,43.797,43.93,40.449,41.016,82216,0
2010-07-30,40.528,40.809,40.085,40.735,49031,0
2010-08-02,41.7,41.803,41.405,41.419,66097,0
2010-08-03,41.262,41.444,40.902,41.173,110347,0
2010-08-04,41.119,41.656,40.843,41.084,96055,0
2010-08-05,40.523,40.814,40.499,40.553,79785,0
2010-08-06,41.951,41.951,41.035,41.552,133197,0
2010-08-09,42.069,42.069,41.764,41.808,25387,0
2010-08-10,40.695,41.262,40.375,41.065,136467,0
2010-08-11,39.986,40.041,39.292,39.322,62817,0
2010-08-12,38.509,39.43,38.509,39.248,75925,0
2010-08-13,39.194,39.386,38.893,39.13,73875,0
2010-08-16,38.293,38.47,38.214,38.357,146593,0
2010-08-17,39.44,39.568,38.883,38.967,62612,0
2010-08-18,39.051,39.051,38.475,38.741,64763,0
2010-08-19,39.228,39.248,38.504,38.642,62468,0
2010-08-20,38.445,38.445,38.096,38.381,23543,0
2010-08-23,39.046,39.046,38.022,38.037,39831,0
2010-08-24,37.825,38.317,37.485,37.928,110924,0
2010-08-25,37.411,37.495,36.761,37.357,53883,0
2010-08-26,37.717,37.717,37.052,37.136,70433,0
2010-08-27,37.825,37.933,37.126,37.904,73774,0
2010-08-30,38.238,38.357,37.815,37.815,36013,0
2010-08-31,37.795,37.963,37.515,37.736,28135,0
2010-09-01,39.09,39.144,38.499,39.095,96882,0
2010-09-02,37.328,37.328,36.929,37.185,157806,0
2010-09-03,36.678,37.017,36.584,36.879,155791,0
2010-09-07,36.294,36.683,35.772,35.845,119196,0
2010-09-08,35.9,35.944,35.432,35.831,94510,0
2010-09-09,36.535,36.924,36.535,36.756,116921,0
2010-09-10,36.953,37.731,36.953,37.667,98409,0
2010-09-13,37.923,37.923,37.244,37.662,84755,0
2010-09-14,37.859,38.12,37.598,37.918,59553,0
2010-09-15,37.899,38.16,37.52,37.914,35202,0
2010-09-16,36.732,36.978,36.003,36.914,49224,0
2010-09-17,37.195,37.475,36.781,37.012,60098,0
2010-09-20,37.362,37.534,37.057,37.441,53426,0
2010-09-21,37.751,37.982,37.219,37.776,52804,0
2010-09-22,37.904,37.987,37.559,37.805,48923,0
2010-09-23,37.618,37.766,37.2,37.204,58022,0
2010-09-24,37.938,38.234,37.879,38.189,22273,0
2010-09-27,37.948,37.948,37.569,37.579,34820,0
2010-09-28,37.342,37.342,36.978,37.052,75914,0
2010-09-29,37.352,37.756,37.067,37.426,99106,0
2010-09-30,37.845,38.101,37.495,37.756,83051,0
2010-10-01,39.883,40.361,39.627,40.208,113649,0
2010-10-04,40.494,41.055,40.37,40.961,199194,0
2010-10-05,41.857,43.177,41.769,42.719,336076,0
2010-10-06,42.483,42.798,42.242,42.414,104175,0
2010-10-07,42.325,42.439,41.734,41.872,144558,0
2010-10-08,41.355,41.606,41.089,41.301,105540,0
2010-10-11,39.991,40.543,39.794,39.982,83565,0
2010-10-12,39.706,40.316,39.499,40.129,134436,0
2010-10-13,40.085,40.277,39.898,40.08,88860,0
2010-10-14,39.927,40.267,39.918,40.021,135210,0
2010-10-15,40.563,40.705,40.026,40.464,95797,0
2010-10-18,40.449,40.686,40.306,40.671,82458,0
2010-10-19,39.14,39.341,38.785,38.785,115067,0
2010-10-20,39.351,40.046,39.282,39.725,80768,0
2010-10-21,38.869,38.869,38.155,38.568,90584,0
2010-10-22,38.682,38.736,38.48,38.701,25238,0
2010-10-25,39.676,39.676,39.174,39.218,68266,0
2010-10-26,38.893,39.046,38.642,38.888,65957,0
2010-10-27,38.46,38.613,37.854,38.184,89162,0
2010-10-28,38.726,38.736,38.11,38.371,129702,0
2010-10-29,38.086,38.312,37.987,38.293,64304,0
2010-11-01,38.662,39.135,38.662,38.957,27572,0
2010-11-02,38.938,39.076,38.691,38.928,76294,0
2010-11-03,38.923,39.213,38.81,39.056,150424,0
2010-11-04,39.332,40.05,39.332,39.977,174874,0
2010-11-05,39.543,39.972,39.543,39.686,57289,0
2010-11-08,39.351,39.543,39.066,39.538,37499,0
2010-11-09,39.213,39.258,38.44,38.627,61365,0
2010-11-10,38.898,39.233,38.465,38.913,26611,0
2010-11-11,38.037,38.125,37.667,37.943,38029,0
2010-11-12,37.268,37.657,37.003,37.18,83890,0
2010-11-15,38.209,38.209,37.879,37.923,23750,0
2010-11-16,37.938,37.938,36.84,36.865,84698,0
2010-11-17,36.786,37.032,36.623,36.796,51259,0
2010-11-18,37.963,38.204,37.835,38.081,57073,0
2010-11-19,37.707,37.973,37.603,37.825,30503,0
2010-11-22,37.549,37.854,37.047,37.505,53174,0
2010-11-23,36.358,36.545,35.949,36.131,121038,0
2010-11-24,37.072,37.628,37.072,37.431,70270,0
2010-11-26,37.209,37.5,37.091,37.111,43698,0
2010-11-29,37.411,37.667,37.288,37.638,60110,0
2010-11-30,37.707,37.997,37.653,37.795,130573,0
2010-12-01,38.514,39.524,38.371,39.046,179009,0
2010-12-02,38.657,39.228,38.465,39.095,173243,0
2010-12-03,38.933,39.189,38.834,39.154,66582,0
2010-12-06,40.627,40.887,40.38,40.651,179793,0
2010-12-07,40.661,40.868,40.341,40.641,180967,0
2010-12-08,41.011,41.011,40.336,40.346,42380,0
2010-12-09,41.35,41.424,40.873,41.237,75009,0
2010-12-10,41.405,41.793,41.355,41.793,67370,0
2010-12-13,42.34,42.754,42.33,42.429,128851,0
2010-12-14,42.227,43.202,42.227,42.699,74068,0
2010-12-15,42.586,42.98,42.059,42.276,140173,0
2010-12-16,42.256,42.827,42.05,42.827,62918,0
2010-12-17,43.901,43.999,43.645,43.724,130327,0
2010-12-20,45.211,45.339,44.497,44.595,152855,0
2010-12-21,44.871,44.871,44.314,44.374,188926,0
2010-12-22,43.975,44.674,43.975,44.536,75516,0
2010-12-23,44.708,44.708,44.447,44.639,28941,0
2010-12-27,45.334,45.728,45.284,45.462,30616,0
2010-12-28,45.363,45.363,44.925,45.048,33340,0
2010-12-29,46.151,46.21,45.865,45.89,25856,0
2010-12-30,46.102,46.171,45.91,46.117,40182,0
2010-12-31,46.25,46.412,46.028,46.195,21526,0
2011-01-03,46.776,47.126,46.776,47.047,66560,0
2011-01-04,47.377,47.382,46.707,47.096,62703,0
2011-01-05,46.653,46.973,46.496,46.885,96384,0
2011-01-06,45.969,46.146,45.713,45.831,90194,0
2011-01-07,45.792,45.905,45.422,45.801,19607,0
2011-01-10,44.566,44.822,44.31,44.763,91364,0
2011-01-11,45.127,45.447,45.028,45.388,70569,0
2011-01-12,45.733,45.87,45.201,45.772,174086,0
2011-01-13,46.762,46.988,46.348,46.752,60991,0
2011-01-14,46.998,47.638,46.939,47.535,30759,0
2011-01-18,46.038,46.038,45.698,45.944,74282,0
2011-01-19,46.338,46.52,45.944,45.944,41925,0
2011-01-20,45.462,45.462,44.659,45.368,75616,0
2011-01-21,43.709,44.039,43.709,43.837,67171,0
2011-01-24,43.674,44.231,43.615,44.231,135951,0
2011-01-25,44.147,44.344,43.901,44.211,58000,0
2011-01-26,44.418,44.423,44.177,44.364,173131,0
2011-01-27,44.063,44.206,43.699,43.926,304099,0
2011-01-28,44.674,44.96,43.591,43.866,133404,0
2011-01-31,43.866,44.058,43.581,43.926,138532,0
2011-02-01,44.536,45.536,44.285,45.536,174864,0
2011-02-02,45.541,45.57,44.792,44.827,70794,0
2011-02-03,44.708,45.053,44.566,44.871,38580,0
2011-02-04,45.196,45.196,44.748,45.043,76193,0
2011-02-07,46.003,46.703,46.003,46.54,67557,0
2011-02-08,46.865,46.865,45.718,46.038,50595,0
2011-02-09,45.56,45.56,44.782,44.881,128737,0
2011-02-10,44.073,44.127,43.34,43.921,138341,0
2011-02-11,42.404,43.3,42.404,43.103,131700,0
2011-02-14,43.66,43.66,43.33,43.532,68820,0
2011-02-15,43.221,43.418,42.891,43.241,127744,0
2011-02-16,43.226,43.379,42.96,43.01,143461,0
2011-02-18,42.424,42.695,42.192,42.532,68678,0
2011-02-22,41.7,42.35,41.375,41.518,69290,0
2011-02-23,41.749,41.789,40.947,41.144,41271,0
2011-02-24,41.729,42.197,41.636,42.118,70086,0
2011-02-25,42.04,42.099,41.808,41.946,57301,0
2011-02-28,41.345,41.99,41.075,41.267,85610,0
2011-03-01,41.601,41.601,40.715,40.858,54718,0
2011-03-02,40.405,40.887,40.405,40.75,41661,0
2011-03-03,42.178,42.891,42.054,42.498,52230,0
2011-03-04,43.93,44.275,43.773,43.916,118414,0
2011-03-07,43.724,44.098,43.049,43.221,76912,0
2011-03-08,44.27,44.758,44.039,44.492,45458,0
2011-03-09,44.831,44.955,44.61,44.851,44796,0
2011-03-10,43.438,43.438,42.857,43.01,36667,0
2011-03-11,42.65,43.96,42.552,43.797,148490,0
2011-03-14,42.906,43.551,42.399,42.823,76477,0
2011-03-15,40.873,41.759,40.814,41.542,89566,0
2011-03-16,42.01,42.837,41.877,41.995,112079,0
2011-03-17,42.832,43.064,42.552,42.616,85521,0
2011-03-18,43.487,43.704,43.054,43.226,32686,0
2011-03-21,43.738,43.738,43.192,43.517,31567,0
2011-03-22,42.783,42.872,42.547,42.719,72612,0
2011-03-23,42.025,42.458,42.025,42.345,48466,0
2011-03-24,42.793,43.143,42.527,43.123,79221,0
2011-03-25,43.369,43.517,43.093,43.271,84406,0
2011-03-28,42.808,42.882,42.493,42.493,47753,0
2011-03-29,42.281,42.887,41.823,42.724,102363,0
2011-03-30,43.566,43.906,43.443,43.881,46184,0
2011-03-31,44.507,44.807,44.393,44.595,92649,0
2011-04-01,45.329,45.58,44.974,45.299,60246,0
2011-04-04,46.491,46.658,46.186,46.486,89530,0
2011-04-05,46.609,46.678,46.092,46.284,59113,0
2011-04-06,45.777,45.851,45.555,45.708,76556,0
2011-04-07,45.437,46.028,45.339,45.93,300993,0
2011-04-08,45.048,45.678,44.561,44.699,134016,0
2011-04-11,44.236,44.275,43.98,43.999,225560,0
2011-04-12,43.369,43.955,43.187,43.349,33578,0
2011-04-13,44.083,44.26,43.699,43.729,27150,0
2011-04-14,43.3,43.729,43.231,43.591,93464,0
2011-04-15,43.778,44.167,43.596,43.994,96778,0
2011-04-18,42.251,42.439,41.828,41.995,424663,0
2011-04-19,42.34,42.739,42.291,42.562,175459,0
2011-04-20,43.537,43.763,43.473,43.561,87680,0
2011-04-21,42.424,42.527,42.01,42.527,117664,0
2011-04-25,42.842,43.487,42.842,42.995,113515,0
2011-04-26,43.443,43.443,42.99,43.31,46452,0
2011-04-27,45.191,45.605,44.6,45.378,141957,0
2011-04-28,45.629,46.599,45.462,46.107,327402,0
2011-04-29,47.687,48.165,47.677,47.771,311985,0
2011-05-02,47.948,48.106,47.727,47.958,89879,0
2011-05-03,47.958,47.958,47.234,47.357,173375,0
2011-05-04,47.357,47.52,46.594,46.653,101299,0
2011-05-05,46.501,46.781,46.161,46.171,158015,0
2011-05-06,46.983,47.092,46.279,46.333,190610,0
2011-05-09,45.713,46.205,45.624,46.161,75041,0
2011-05-10,46.225,46.447,46.097,46.368,46486,0
2011-05-11,46.363,46.363,45.299,45.718,93750,0
2011-05-12,45.206,45.299,44.792,45.206,80647,0
2011-05-13,43.827,43.886,43.088,43.625,278610,0
2011-05-16,42.655,43.404,42.655,42.936,117792,0
2011-05-17,43.335,43.704,43.256,43.546,95844,0
2011-05-18,43.665,44.078,43.389,43.901,33687,0
2011-05-19,43.413,43.817,43.256,43.817,84861,0
2011-05-20,43.359,43.468,43.034,43.182,170353,0
2011-05-23,43.059,43.059,42.606,42.872,138833,0
2011-05-24,43.655,43.665,43.413,43.591,58714,0
2011-05-25,42.99,43.527,42.99,43.463,96673,0
2011-05-26,43.62,44.014,43.62,43.999,195360,0
2011-05-27,44.113,44.211,43.866,44.058,60942,0
2011-05-31,44.393,44.63,44.147,44.393,55020,0
2011-06-01,45.299,45.334,44.433,44.477,99715,0
2011-06-02,44.423,44.708,44.122,44.526,65766,0
2011-06-03,45.575,46.776,45.57,46.609,184147,0
2011-06-06,46.437,46.437,45.747,45.792,136183,0
2011-06-07,46.2,46.545,45.974,46.195,63126,0
2011-06-08,46.392,46.717,46.264,46.323,84749,0
2011-06-09,45.009,45.309,44.605,45.255,128597,0
2011-06-10,44.787,45.156,44.236,44.403,73979,0
2011-06-13,45.299,45.467,45.028,45.225,38119,0
2011-06-14,45.619,45.91,45.412,45.777,63776,0
2011-06-15,45.467,45.698,45.053,45.063,71176,0
2011-06-16,44.408,44.669,44.31,44.561,109384,0
2011-06-17,44.28,44.418,43.94,44.024,98513,0
2011-06-20,44.142,44.418,43.852,44.408,63455,0
2011-06-21,46.378,46.776,46.136,46.653,121308,0
2011-06-22,46.141,46.486,45.979,45.998,82594,0
2011-06-23,45.669,46.038,45.437,45.851,112512,0
2011-06-24,46.353,46.722,46.23,46.333,78618,0
2011-06-27,46.629,46.949,46.417,46.949,57636,0
2011-06-28,46.816,47.116,46.816,47.087,99987,0
2011-06-29,47.077,47.416,46.924,47.116,114596,0
2011-06-30,47.018,47.362,46.934,47.244,67630,0
2011-07-01,47.471,47.983,47.451,47.948,55774,0
2011-07-05,48.263,48.8,47.865,48.007,73161,0
2011-07-06,47.825,48.091,47.589,47.805,81305,0
2011-07-07,48.032,48.436,47.727,47.84,109951,0
2011-07-08,46.786,47.269,46.712,47.269,191089,0
2011-07-11,45.91,46.363,45.742,45.851,98836,0
2011-07-12,45.442,45.915,45.265,45.319,130291,0
2011-07-13,46.629,47.101,46.112,46.88,135017,0
2011-07-14,46.909,47.106,46.442,46.624,63109,0
2011-07-15,47.303,47.505,47.077,47.234,79660,0
2011-07-18,47.028,47.087,46.318,46.84,174200,0
2011-07-19,47.028,47.313,46.904,47.19,110918,0
2011-07-20,48.564,48.697,48.382,48.628,69852,0
2011-07-21,49.13,49.898,49.071,49.893,89678,0
2011-07-22,49.731,49.854,49.391,49.741,60975,0
2011-07-25,48.505,48.633,48.303,48.5,74403,0
2011-07-26,49.248,49.637,49.056,49.268,44147,0
2011-07-27,49.332,49.386,48.121,48.337,115713,0
2011-07-28,48.229,48.337,47.618,47.633,86219,0
2011-07-29,46.845,47.421,46.845,47.279,106474,0
2011-08-01,47.85,47.85,46.924,47.101,76099,0
2011-08-02,46.55,46.698,45.536,45.639,62283,0
2011-08-03,45.629,45.644,44.206,44.871,102197,0
2011-08-04,45.452,45.688,44.354,44.738,281973,0
2011-08-05,43.97,44.369,42.739,43.847,190112,0
2011-08-08,41.754,42.099,39.666,39.829,180969,0
2011-08-09,40.37,41.208,38.938,41.016,282721,0
2011-08-10,39.391,39.789,38.406,38.632,133211,0
2011-08-11,38.834,40.331,38.583,40.154,207456,0
2011-08-12,39.696,39.903,39.386,39.834,106569,0
2011-08-15,40.114,40.71,40.114,40.617,63936,0
2011-08-16,41.375,42.01,41.06,41.158,157140,0
2011-08-17,42.394,42.709,41.779,42.059,82117,0
2011-08-18,41.237,41.537,35.86,40.41,227703,0
2011-08-19,40.602,41.36,40.016,40.119,165690,0
2011-08-22,42.099,42.217,40.883,41.139,133331,0
2011-08-23,40.267,41.36,40.267,41.326,139038,0
2011-08-24,39.189,39.563,38.972,39.538,87253,0
2011-08-25,39.346,39.627,37.948,38.071,124553,0
2011-08-26,38.77,39.327,38.278,39.302,106616,0
2011-08-29,39.883,40.1,39.853,39.922,48279,0
2011-08-30,40.026,40.449,39.647,40.356,43413,0
2011-08-31,41.483,41.626,41.055,41.296,91762,0
2011-09-01,40.695,40.858,40.174,40.228,60563,0
2011-09-02,39.016,39.125,38.495,38.711,53483,0
2011-09-06,37.101,37.712,36.732,37.712,65760,0
2011-09-07,38.534,38.918,38.332,38.849,98730,0
2011-09-08,39.184,39.263,38.573,38.746,39776,0
2011-09-09,37.534,38.046,36.806,36.815,86441,0
2011-09-12,36.185,36.609,35.486,36.047,86792,0
2011-09-13,35.919,36.18,35.457,35.831,278716,0
2011-09-14,35.649,36.264,35.068,36.23,237983,0
2011-09-15,34.595,34.94,34.477,34.787,129304,0
2011-09-16,35.555,35.855,35.294,35.516,66913,0
2011-09-19,35.102,35.171,34.669,35.018,67904,0
2011-09-20,35.57,35.57,35.068,35.156,136705,0
2011-09-21,34.92,35.087,33.339,33.339,107670,0
2011-09-22,32.374,32.428,30.754,30.769,117258,0
2011-09-23,30.213,30.547,30.109,30.415,93594,0
2011-09-26,30.887,32.153,30.803,32.138,154402,0
2011-09-27,33.97,34.413,33.531,33.763,155505,0
2011-09-28,34.895,35.24,33.807,33.91,97353,0
2011-09-29,35.328,35.452,34.235,34.536,61992,0
2011-09-30,34.038,34.368,33.482,33.699,203390,0
2011-10-03,33.236,33.236,31.444,31.513,289925,0
2011-10-04,31.705,32.862,30.961,32.817,175099,0
2011-10-05,32.911,33.236,32.62,33.236,115132,0
2011-10-06,35.043,35.53,34.674,35.53,165540,0
2011-10-07,37.283,37.416,35.122,35.599,264231,0
2011-10-10,36.476,36.929,36.417,36.83,182780,0
2011-10-11,36.628,36.924,36.249,36.747,105357,0
2011-10-12,37.057,37.845,37.057,37.273,112788,0
2011-10-13,37.771,37.914,36.929,37.766,122441,0
2011-10-14,39.144,39.381,38.76,39.282,81118,0
2011-10-17,38.795,38.795,37.426,37.525,67255,0
2011-10-18,37.136,38.101,36.717,37.899,61931,0
2011-10-19,37.8,38.12,37.342,37.648,71566,0
2011-10-20,36.264,36.628,35.683,36.225,91027,0
2011-10-21,36.609,36.884,36.466,36.875,32379,0
2011-10-24,37.707,38.908,37.707,38.805,36598,0
2011-10-25,39.277,39.277,38.037,38.322,120719,0
2011-10-26,38.667,38.815,37.963,38.435,39888,0
2011-10-27,40.43,41.843,40.415,41.36,192415,0
2011-10-28,41.158,41.601,40.912,41.286,72565,0
2011-10-31,39.597,39.73,39.08,39.194,65603,0
2011-11-01,37.721,38.16,37.397,37.633,44295,0
2011-11-02,38.672,38.977,38.371,38.824,85149,0
2011-11-03,38.618,38.618,37.721,38.135,76554,0
2011-11-04,37.771,38.258,37.643,38.017,38618,0
2011-11-07,37.717,38.268,37.717,38.253,77042,0
2011-11-08,37.224,37.958,36.899,37.909,118304,0
2011-11-09,36.353,36.353,34.964,35.013,116830,0
2011-11-10,34.211,34.585,33.876,34.427,137273,0
2011-11-11,34.989,35.683,34.885,35.525,82117,0
2011-11-14,36.811,36.811,35.136,35.235,55928,0
2011-11-15,35.196,35.599,35.068,35.432,30960,0
2011-11-16,34.669,34.969,34.245,34.373,142024,0
2011-11-17,34.383,34.546,33.63,33.763,80070,0
2011-11-18,33.93,34.398,33.807,33.979,135019,0
2011-11-21,33.054,33.152,32.581,32.773,86810,0
2011-11-22,33.413,33.625,33.152,33.339,43407,0
2011-11-23,32.103,32.103,31.458,31.483,104644,0
2011-11-25,32.305,32.896,32.281,32.33,57220,0
2011-11-28,34.403,34.59,34.206,34.398,52518,0
2011-11-29,35.043,35.117,34.615,34.639,48458,0
2011-11-30,36.057,36.683,35.934,36.535,151260,0
2011-12-01,37.18,37.352,37.012,37.067,72586,0
2011-12-02,37.534,37.854,37.313,37.5,61468,0
2011-12-05,37.416,37.702,37.283,37.465,44851,0
2011-12-06,36.683,36.811,36.397,36.692,43588,0
2011-12-07,36.978,37.401,36.786,37.234,35722,0
2011-12-08,36.18,36.18,35.008,35.264,41740,0
2011-12-09,34.437,35.333,34.437,35.328,49549,0
2011-12-12,34.423,34.423,33.802,34.073,56598,0
2011-12-13,33.689,33.846,32.95,33.177,53225,0
2011-12-14,32.985,33.265,32.719,32.842,61353,0
2011-12-15,32.842,32.96,32.379,32.379,52447,0
2011-12-16,32.743,33.236,32.739,33.113,102406,0
2011-12-19,31.926,31.926,30.981,30.981,131599,0
2011-12-20,32.094,32.891,32.094,32.502,243384,0
2011-12-21,34.363,34.467,33.915,34.265,154800,0
2011-12-22,34.703,35.023,34.703,34.757,69062,0
2011-12-23,35.033,35.058,34.747,34.999,58895,0
2011-12-27,34.585,34.866,34.408,34.472,63197,0
2011-12-28,33.694,34.107,33.078,33.226,97682,0
2011-12-29,33.438,33.62,33.31,33.502,85263,0
2011-12-30,33.777,33.777,33.482,33.59,48816,0
2012-01-03,34.91,35.693,34.91,35.437,184460,0
2012-01-04,34.693,34.88,34.452,34.816,62141,0
2012-01-05,34.28,34.487,33.945,34.472,68473,0
2012-01-06,34.073,34.073,33.531,33.625,46819,0
2012-01-09,33.315,33.393,33.147,33.384,73839,0
2012-01-10,33.965,34.255,33.891,34.107,72961,0
2012-01-11,32.99,33.162,32.916,33.157,71530,0
2012-01-12,33.694,33.906,33.526,33.846,41971,0
2012-01-13,33.787,33.91,33.566,33.832,79570,0
2012-01-17,35.841,35.969,35.55,35.698,81426,0
2012-01-18,36.234,36.456,36.102,36.372,72913,0
2012-01-19,37.042,37.446,36.944,37.313,70740,0
2012-01-20,37.928,38.155,37.864,38.086,61651,0
2012-01-23,38.302,38.775,38.298,38.706,72754,0
2012-01-24,38.332,38.8,38.263,38.765,49492,0
2012-01-25,38.155,38.849,38.012,38.795,95340,0
2012-01-26,39.558,39.73,38.864,38.982,285320,0
2012-01-27,39.268,39.637,39.076,39.307,252239,0
2012-01-30,39.361,39.538,39.14,39.292,168133,0
2012-01-31,39.085,39.42,38.81,38.977,133018,0
2012-02-01,39.341,40.075,39.341,39.893,108436,0
2012-02-02,40.425,40.819,40.267,40.705,105180,0
2012-02-03,41.05,41.592,40.942,41.577,160062,0
2012-02-06,41.35,41.597,41.055,41.464,73768,0
2012-02-07,40.572,40.73,40.164,40.41,119708,0
2012-02-08,40.789,41.311,40.789,40.902,57760,0
2012-02-09,40.75,40.961,39.947,40.144,146118,0
2012-02-10,39.149,39.391,38.962,39.056,146949,0
2012-02-13,39.45,39.455,39.031,39.066,77921,0
2012-02-14,38.829,39.026,38.563,38.701,124084,0
2012-02-15,39.204,39.204,38.696,38.716,113633,0
2012-02-16,37.687,38.554,37.687,38.554,91439,0
2012-02-17,38.765,38.775,38.381,38.406,90598,0
2012-02-21,38.47,38.623,38.214,38.381,60465,0
2012-02-22,38.544,38.544,38.184,38.258,79889,0
2012-02-23,38.042,38.042,37.692,37.874,93872,0
2012-02-24,38.283,38.815,38.283,38.78,82290,0
2012-02-27,38.125,38.253,37.928,38.179,47837,0
2012-02-28,38.165,38.45,38.16,38.416,69860,0
2012-02-29,38.366,38.48,38.101,38.238,52039,0
2012-03-01,38.293,38.746,38.293,38.731,53290,0
2012-03-02,38.352,38.352,38.145,38.234,111401,0
2012-03-05,37.84,37.904,37.667,37.746,48682,0
2012-03-06,36.948,37.081,36.427,36.481,62616,0
2012-03-07,36.658,36.894,36.633,36.815,16556,0
2012-03-08,38.046,38.258,37.982,38.219,64358,0
2012-03-09,37.589,37.589,37.308,37.367,47794,0
2012-03-12,37.633,37.677,37.18,37.214,60236,0
2012-03-13,39.061,39.858,39.036,39.858,110091,0
2012-03-14,39.208,39.533,38.8,38.819,117969,0
2012-03-15,39.208,39.376,39.046,39.341,56298,0
2012-03-16,39.361,39.44,39.13,39.13,133085,0
2012-03-19,39.208,39.543,39.13,39.45,70727,0
2012-03-20,38.647,38.706,38.445,38.696,47835,0
2012-03-21,39.14,39.199,38.957,38.957,38789,0
2012-03-22,39.036,39.194,38.928,39.026,46988,0
2012-03-23,38.347,38.859,38.288,38.859,64846,0
2012-03-26,38.642,39.085,38.642,39.085,33787,0
2012-03-27,38.677,38.721,38.312,38.317,69365,0
2012-03-28,38.293,38.47,37.914,38.042,160282,0
2012-03-29,38.12,38.12,37.549,37.963,78402,0
2012-03-30,37.845,38.002,37.687,37.963,82422,0
2012-04-02,38.618,39.095,38.554,38.938,112120,0
2012-04-03,39.125,39.125,38.583,38.687,66436,0
2012-04-04,38.352,38.401,38.214,38.322,42613,0
2012-04-05,38.253,38.411,38.199,38.199,10189,0
2012-04-09,36.85,36.983,36.648,36.717,26471,0
2012-04-10,36.284,36.318,35.471,35.58,30470,0
2012-04-11,36.116,36.136,35.836,35.974,72066,0
2012-04-12,36.377,37.027,36.372,37.008,65605,0
2012-04-13,36.993,36.993,36.313,36.313,90493,0
2012-04-16,36.5,36.545,36.077,36.353,64393,0
2012-04-17,36.781,37.086,36.781,37.003,30470,0
2012-04-18,36.195,36.323,36.028,36.067,32731,0
2012-04-19,35.663,35.895,35.343,35.545,71688,0
2012-04-20,35.594,35.791,35.565,35.57,17519,0
2012-04-23,35.171,35.279,34.905,35.22,19651,0
2012-04-24,35.171,35.393,35.171,35.245,24193,0
2012-04-25,35.24,35.294,35.097,35.21,53137,0
2012-04-26,34.723,35.097,34.693,35.077,11097,0
2012-04-27,34.836,34.836,34.679,34.728,24288,0
2012-04-30,34.388,34.388,34.122,34.24,23264,0
2012-05-01,34.048,34.555,34.048,34.324,21751,0
2012-05-02,34.25,34.634,34.235,34.634,56225,0
2012-05-03,35.609,35.786,35.171,35.205,42412,0
2012-05-04,35.55,35.57,35.146,35.181,67884,0
2012-05-07,35.112,35.25,35.004,35.22,37392,0
2012-05-08,35.225,35.225,34.767,35.053,33186,0
2012-05-09,35.008,35.196,34.752,35.038,40657,0
2012-05-10,35.353,35.353,35.117,35.136,25637,0
2012-05-11,34.339,34.703,34.28,34.467,24522,0
2012-05-14,34.107,34.226,33.807,33.807,71857,0
2012-05-15,33.999,34.063,33.526,33.748,96252,0
2012-05-16,33.566,33.768,33.3,33.334,58584,0
2012-05-17,33.034,33.083,32.561,32.635,13946,0
2012-05-18,31.892,31.906,31.281,31.385,52337,0
2012-05-21,31.138,31.478,31.02,31.404,144524,0
2012-05-22,32.118,32.394,32.108,32.256,152375,0
2012-05-23,32.084,32.158,31.488,32.143,54139,0
2012-05-24,32.241,32.276,31.798,32.049,59768,0
2012-05-25,31.857,32.034,31.828,31.961,52197,0
2012-05-29,32.556,32.827,32.542,32.62,42264,0
2012-05-30,31.956,31.956,31.69,31.749,40436,0
2012-05-31,31.729,31.783,31.365,31.719,59117,0
2012-06-01,31.281,31.281,30.838,30.917,28693,0
2012-06-04,31.207,31.389,30.936,31.173,131960,0
2012-06-05,31.38,31.675,31.38,31.537,33240,0
2012-06-06,31.97,32.714,31.887,32.714,59169,0
2012-06-07,33.674,33.807,33.137,33.137,138914,0
2012-06-08,32.945,33.211,32.876,33.147,98990,0
2012-06-11,33.398,33.433,32.625,32.714,29528,0
2012-06-12,32.96,33.28,32.872,33.27,92381,0
2012-06-13,32.94,33.315,32.857,32.872,15214,0
2012-06-14,33.526,33.896,33.467,33.797,73360,0
2012-06-15,34.349,34.757,34.23,34.654,66954,0
2012-06-18,34.935,35.54,34.792,35.028,104088,0
2012-06-19,35.136,35.481,35.136,35.304,73496,0
2012-06-20,34.777,34.826,34.447,34.674,81227,0
2012-06-21,34.275,34.427,33.433,33.531,69653,0
2012-06-22,33.088,33.438,32.965,33.393,66558,0
2012-06-25,32.62,32.62,32.359,32.443,51616,0
2012-06-26,32.65,32.911,32.502,32.812,26500,0
2012-06-27,32.724,32.955,32.625,32.936,24617,0
2012-06-28,32.197,32.547,32.064,32.478,72442,0
2012-06-29,34.467,34.949,34.368,34.949,87466,0
2012-07-02,34.816,35.018,34.723,34.811,52898,0
2012-07-03,35.353,35.929,35.353,35.865,37952,0
2012-07-05,34.339,34.339,34.117,34.196,49128,0
2012-07-06,33.517,33.6,33.275,33.438,28929,0
2012-07-09,33.285,33.285,33.024,33.152,19523,0
2012-07-10,33.064,33.108,32.458,32.62,64521,0
2012-07-11,32.97,33.108,32.758,32.975,35194,0
2012-07-12,31.645,32.049,31.621,32.01,59712,0
2012-07-13,31.867,32.276,31.867,32.108,73126,0
2012-07-16,31.961,31.975,31.709,31.803,28433,0
2012-07-17,32.335,32.64,32.103,32.64,32725,0
2012-07-18,31.852,32.197,31.709,32.005,29814,0
2012-07-19,31.158,31.306,31.079,31.183,76245,0
2012-07-20,30.503,30.503,30.355,30.493,87596,0
2012-07-23,28.868,29.149,28.691,29.12,36333,0
2012-07-24,29.223,29.248,28.913,29.144,65471,0
2012-07-25,28.888,29.056,28.765,28.824,62224,0
2012-07-26,29.4,29.597,29.184,29.499,81408,0
2012-07-27,30.055,31.281,30.055,31.247,117098,0
2012-07-30,30.72,31.04,30.72,30.941,49388,0
2012-07-31,31.365,31.542,31.207,31.296,116722,0
2012-08-01,31.173,31.222,30.917,31.05,71331,0
2012-08-02,30.355,30.661,30.154,30.444,85775,0
2012-08-03,30.37,30.715,30.286,30.631,71201,0
2012-08-06,30.488,30.705,30.415,30.528,71631,0
2012-08-07,30.71,30.922,30.671,30.774,57342,0
2012-08-08,30.858,31.207,30.858,31.173,41650,0
2012-08-09,31.956,32.148,31.931,31.97,32050,0
2012-08-10,32.069,32.433,32.005,32.433,32987,0
2012-08-13,32.064,32.172,31.902,31.995,18173,0
2012-08-14,32.281,32.281,32.064,32.158,15273,0
2012-08-15,32.049,32.079,31.921,31.931,29150,0
2012-08-16,32.428,32.675,32.325,32.645,91937,0
2012-08-17,32.478,32.591,32.478,32.566,17606,0
2012-08-20,32.497,32.719,32.483,32.64,44029,0
2012-08-21,32.468,32.551,32.202,32.261,35767,0
2012-08-22,32.118,32.468,31.98,32.433,43856,0
2012-08-23,32.473,32.507,32.276,32.305,29962,0
2012-08-24,31.242,31.665,31.232,31.513,57744,0
2012-08-27,32.251,32.305,32.069,32.089,34969,0
2012-08-28,32.177,32.286,32.074,32.162,307129,0
2012-08-29,31.936,31.951,31.818,31.926,418178,0
2012-08-30,30.902,30.981,30.685,30.838,60652,0
2012-08-31,30.813,31,30.636,30.951,54133,0
2012-09-04,30.528,30.616,30.326,30.454,30415,0
2012-09-05,30.016,30.075,29.838,29.927,20009,0
2012-09-06,30.163,30.848,30.08,30.833,57244,0
2012-09-07,31.36,31.813,31.316,31.813,72027,0
2012-09-10,31.517,31.621,31.227,31.291,42745,0
2012-09-11,31.148,31.311,31.094,31.232,23023,0
2012-09-12,31.645,31.69,31.552,31.621,45103,0
2012-09-13,31.375,32.63,31.345,32.512,141026,0
2012-09-14,33.507,33.846,33.354,33.482,102077,0
2012-09-17,34.235,34.235,33.841,33.871,74332,0
2012-09-18,34.093,34.107,33.856,33.935,86512,0
2012-09-19,34.324,34.457,34.294,34.418,60886,0
2012-09-20,34.245,34.477,34.176,34.383,40127,0
2012-09-21,34.216,34.216,33.797,33.876,88868,0
2012-09-24,33.049,33.236,32.896,33.196,68766,0
2012-09-25,33.339,33.502,32.748,32.763,58751,0
2012-09-26,32.96,32.99,32.714,32.842,53286,0
2012-09-27,33.384,33.659,33.265,33.561,30547,0
2012-09-28,33.226,33.256,32.96,33.059,52792,0
2012-10-01,33.482,33.763,33.315,33.472,73593,0
2012-10-02,33.925,33.955,33.384,33.561,66688,0
2012-10-03,33.748,33.837,33.393,33.649,76233,0
2012-10-04,33.551,33.748,33.433,33.63,52041,0
2012-10-05,33.886,34.053,33.6,33.709,38182,0
2012-10-08,33.384,33.453,33.334,33.413,11540,0
2012-10-09,33.324,33.364,32.743,32.803,65681,0
2012-10-10,32.743,32.743,32.359,32.566,89158,0
2012-10-11,32.783,32.881,32.655,32.655,32272,0
2012-10-12,32.901,33.196,32.832,32.96,41776,0
2012-10-15,33.955,33.955,33.019,33.256,28055,0
2012-10-16,33.265,33.62,33.216,33.541,35122,0
2012-10-17,33.846,34.171,33.827,34.093,18046,0
2012-10-18,34.349,34.615,34.349,34.437,32159,0
2012-10-19,34.142,34.142,33.541,33.63,35861,0
2012-10-22,34.083,34.309,33.797,33.945,52644,0
2012-10-23,33.236,33.236,32.596,32.773,44428,0
2012-10-24,33.285,33.334,33.039,33.108,52540,0
2012-10-25,33.64,33.649,33.315,33.453,35400,0
2012-10-26,33.679,33.777,33.502,33.689,60052,0
2012-10-31,33.344,33.758,33.275,33.699,48049,0
2012-11-01,33.305,33.827,33.305,33.748,29662,0
2012-11-02,34.319,34.339,33.856,33.906,27136,0
2012-11-05,33.817,34.043,33.649,33.984,35396,0
2012-11-06,33.984,34.457,33.984,34.309,30240,0
2012-11-07,33.758,33.827,33.167,33.403,40447,0
2012-11-08,32.399,32.468,31.985,32.172,147904,0
2012-11-09,31.936,32.103,31.798,32.015,129331,0
2012-11-12,32.005,32.015,31.798,31.995,39484,0
2012-11-13,31.552,31.897,31.552,31.69,50359,0
2012-11-14,31.985,31.985,31.247,31.385,27002,0
2012-11-15,31.591,31.67,31.306,31.631,36376,0
2012-11-16,31.503,31.631,31.168,31.621,42853,0
2012-11-19,31.798,32.153,31.552,32.113,42986,0
2012-11-20,31.522,31.66,31.404,31.66,27455,0
2012-11-21,31.316,31.572,31.266,31.463,33138,0
2012-11-23,31.276,31.404,31.05,31.207,144044,0
2012-11-26,30.853,31.03,30.725,31.02,40418,0
2012-11-27,30.932,31.06,30.774,30.774,34048,0
2012-11-28,30.41,30.853,30.144,30.853,33861,0
2012-11-29,31.414,31.631,31.375,31.463,50244,0
2012-11-30,31.7,31.749,31.503,31.552,47520,0
2012-12-03,31.355,31.463,31.069,31.069,32568,0
2012-12-04,31,31.089,30.892,30.941,32935,0
2012-12-05,31.148,31.256,30.971,31.02,57556,0
2012-12-06,32.034,32.133,31.936,32.025,49583,0
2012-12-07,32.33,32.33,32.074,32.074,35569,0
2012-12-10,31.818,31.946,31.729,31.946,63639,0
2012-12-11,33.324,33.502,33.187,33.423,86451,0
2012-12-12,34.171,34.309,34.004,34.024,79080,0
2012-12-13,34.713,34.772,34.585,34.615,78378,0
2012-12-14,34.683,34.703,34.437,34.526,51751,0
2012-12-17,34.575,34.93,34.575,34.861,47529,0
2012-12-18,34.733,34.802,34.575,34.752,77352,0
2012-12-19,34.949,34.969,34.615,34.615,214779,0
2012-12-20,35.284,35.461,34.989,35.432,75678,0
2012-12-21,35.501,35.698,35.363,35.53,83577,0
2012-12-24,35.442,35.57,35.353,35.422,22464,0
2012-12-26,35.629,35.727,35.471,35.53,27873,0
2012-12-27,35.452,35.471,34.762,35.225,41898,0
2012-12-28,35.511,35.796,35.235,35.264,69089,0
2012-12-31,35.304,36.092,35.225,36.082,36153,0
2013-01-02,37.175,37.717,37.175,37.717,100146,0
2013-01-03,37.342,37.431,37.126,37.273,41324,0
2013-01-04,37.057,37.441,36.84,37.441,63529,0
2013-01-07,37.372,37.372,37.008,37.047,113513,0
2013-01-08,36.909,37.303,36.84,37.116,60672,0
2013-01-09,37.214,37.293,37.067,37.136,29000,0
2013-01-10,37.057,37.264,36.83,37.264,64418,0
2013-01-11,36.417,36.466,36.22,36.456,40998,0
2013-01-14,36.525,36.673,36.417,36.673,31623,0
2013-01-15,36.515,36.919,36.495,36.919,65019,0
2013-01-16,36.83,36.83,36.604,36.683,23838,0
2013-01-17,37.027,37.313,37.027,37.126,47057,0
2013-01-18,37.352,37.421,37.224,37.313,72260,0
2013-01-22,37.736,37.746,37.431,37.569,93853,0
2013-01-23,37.382,37.392,37.145,37.392,71692,0
2013-01-24,37.067,37.273,36.929,37.264,268020,0
2013-01-25,37.126,37.126,36.781,37.027,94899,0
2013-01-28,38.071,38.11,37.845,37.992,50756,0
2013-01-29,37.953,38.465,37.923,38.416,91722,0
2013-01-30,38.042,38.071,37.756,37.874,68087,0
2013-01-31,36.879,37.106,36.879,36.919,127917,0
2013-02-01,37.283,37.569,37.214,37.461,119327,0
2013-02-04,36.998,36.998,36.446,36.466,68161,0
2013-02-05,36.141,36.338,36.052,36.259,43148,0
2013-02-06,35.255,35.57,35.196,35.57,38265,0
2013-02-07,35.225,35.442,34.969,35.343,80402,0
2013-02-08,35.816,36.082,35.816,36.033,46609,0
2013-02-11,36.111,36.111,35.845,35.993,57680,0
2013-02-12,35.629,36.102,35.629,35.944,54845,0
2013-02-13,36.308,36.427,36.239,36.318,54681,0
2013-02-14,36.269,36.466,36.269,36.318,43599,0
2013-02-15,36.407,36.594,36.239,36.436,146205,0
2013-02-19,37.204,37.392,37.165,37.195,86210,0
2013-02-20,38.307,38.386,37.52,37.52,104883,0
2013-02-21,37.864,38.061,37.244,37.52,91268,0
2013-02-22,38.199,38.406,38.022,38.101,72221,0
2013-02-25,38.376,38.376,37.234,37.293,56840,0
2013-02-26,37.707,37.707,37.313,37.5,40093,0
2013-02-27,38.002,38.337,37.943,38.229,43971,0
2013-02-28,38.544,38.603,38.238,38.268,65936,0
2013-03-01,38.022,38.357,37.845,38.307,53857,0
2013-03-04,38.278,38.623,38.278,38.573,42759,0
2013-03-05,38.583,38.76,38.455,38.662,117242,0
2013-03-06,38.652,38.938,38.445,38.721,211176,0
2013-03-07,37.904,38.288,37.825,38.091,171790,0
2013-03-08,37.598,37.914,37.598,37.914,66551,0
2013-03-11,37.431,37.569,37.264,37.382,48674,0
2013-03-12,37.037,37.126,36.535,36.633,88504,0
2013-03-13,36.358,36.387,36.102,36.318,66006,0
2013-03-14,35.954,36.151,35.865,36.111,32887,0
2013-03-15,35.649,35.688,35.402,35.402,49418,0
2013-03-18,35.107,35.619,35.107,35.274,82824,0
2013-03-19,34.959,34.959,34.28,34.398,125397,0
2013-03-20,34.093,34.112,33.758,33.817,91877,0
2013-03-21,33.275,33.482,33.068,33.088,42508,0
2013-03-22,33.315,33.472,33.098,33.206,68181,0
2013-03-25,34.368,34.94,34.309,34.368,127630,0
2013-03-26,34.91,35.205,34.851,34.851,141803,0
2013-03-27,34.841,35.038,34.831,35.008,82532,0
2013-03-28,35.314,35.521,35.117,35.353,85787,0
2013-04-01,35.895,36.033,35.58,35.708,52999,0
2013-04-02,35.087,35.107,34.861,34.949,74105,0
2013-04-03,35.087,35.087,34.329,34.447,63251,0
2013-04-04,34.477,34.516,34.024,34.201,49571,0
2013-04-05,33.453,33.453,33.118,33.256,97621,0
2013-04-08,33.275,33.344,33.068,33.206,47840,0
2013-04-09,33.196,33.295,32.881,33.098,60720,0
2013-04-10,34.427,34.733,34.418,34.624,68957,0
2013-04-11,34.743,34.89,34.743,34.802,54926,0
2013-04-12,34.349,34.575,33.886,33.955,50011,0
2013-04-15,34.093,34.191,33.354,33.354,40521,0
2013-04-16,33.896,34.595,33.896,34.034,117899,0
2013-04-17,33.521,33.521,32.872,33.108,67657,0
2013-04-18,32.606,32.606,32.153,32.231,59236,0
2013-04-19,32.606,32.694,32.35,32.458,37739,0
2013-04-22,34.171,34.171,33.6,33.748,171056,0
2013-04-23,34.014,34.034,33.561,33.856,159398,0
2013-04-24,34.506,34.871,34.506,34.516,106642,0
2013-04-25,34.762,34.802,34.477,34.615,97209,0
2013-04-26,34.575,34.575,34.28,34.378,82403,0
2013-04-29,34.063,34.191,33.334,33.472,112335,0
2013-04-30,33.807,33.974,33.295,33.768,397450,0
2013-05-01,33.61,33.659,32.832,32.99,453327,0
2013-05-02,33.078,33.167,32.95,33.147,200388,0
2013-05-03,33.364,33.512,33.206,33.433,87642,0
2013-05-06,33.403,33.462,33.216,33.344,34960,0
2013-05-07,33.531,33.768,33.521,33.679,65402,0
2013-05-08,34.053,34.162,33.827,34.063,113238,0
2013-05-09,34.555,34.723,34.388,34.427,50684,0
2013-05-10,33.512,33.6,33.167,33.59,71053,0
2013-05-13,33.364,33.364,33.029,33.039,65569,0
2013-05-14,33.147,33.167,32.95,33.118,32682,0
2013-05-15,33.324,33.462,33.315,33.453,21806,0
2013-05-16,34.388,34.526,34.112,34.122,94583,0
2013-05-17,34.388,34.388,34.142,34.378,97369,0
2013-05-20,34.595,34.782,34.565,34.782,35291,0
2013-05-21,34.871,34.9,34.615,34.851,112251,0
2013-05-22,35.422,35.422,34.496,34.536,67867,0
2013-05-23,34.418,34.467,34.122,34.349,158788,0
2013-05-24,34.782,34.92,34.585,34.831,51911,0
2013-05-28,34.969,35.087,34.585,34.723,465508,0
2013-05-29,35.107,35.136,34.752,35.038,76174,0
2013-05-30,35.255,35.274,35.058,35.087,86883,0
2013-05-31,35.018,35.117,34.9,35.038,117403,0
2013-06-03,35.324,35.658,35.255,35.55,80011,0
2013-06-04,35.284,35.471,34.989,35.097,36353,0
2013-06-05,34.27,34.388,33.748,33.876,53691,0
2013-06-06,33.63,34.053,33.63,33.965,109035,0
2013-06-07,34.063,34.447,34.043,34.319,45093,0
2013-06-10,34.496,34.536,34.221,34.27,88837,0
2013-06-11,34.201,34.378,34.112,34.28,40720,0
2013-06-12,34.329,34.329,33.837,33.896,77747,0
2013-06-13,33.177,33.334,33.059,33.187,85048,0
2013-06-14,33.256,33.285,32.98,33,263505,0
2013-06-17,33.374,33.413,33.128,33.236,34644,0
2013-06-18,33.206,33.453,33.187,33.305,45796,0
2013-06-19,33.177,33.226,32.428,32.448,71397,0
2013-06-20,31.985,31.985,31.197,31.375,85724,0
2013-06-21,31.581,31.581,31.02,31.089,143851,0
2013-06-24,30.656,30.685,30.222,30.35,99347,0
2013-06-25,30.863,30.941,30.607,30.932,82601,0
2013-06-26,30.902,30.991,30.616,30.784,91804,0
2013-06-27,31.7,31.877,31.493,31.788,54974,0
2013-06-28,32.143,32.192,31.906,32.034,44364,0
2013-07-01,32.94,33.029,32.704,32.803,50546,0
2013-07-02,32.872,33.009,32.596,32.753,40303,0
2013-07-03,32.143,32.3,31.995,32.084,54908,0
2013-07-05,32.448,32.448,31.926,32.251,36482,0
2013-07-08,32.655,32.812,32.458,32.458,38696,0
2013-07-09,33.187,33.187,32.783,32.98,41705,0
2013-07-10,33.275,33.423,33.246,33.374,31507,0
2013-07-11,34.467,34.821,34.408,34.792,59213,0
2013-07-12,34.703,34.949,34.565,34.949,69772,0
2013-07-15,34.861,35.097,34.861,35.028,33428,0
2013-07-16,34.802,34.802,34.644,34.743,21163,0
2013-07-17,35.028,35.028,34.821,34.949,43840,0
2013-07-18,34.378,34.624,34.221,34.615,33925,0
2013-07-19,34.388,34.644,34.388,34.644,20865,0
2013-07-22,34.378,34.851,34.349,34.841,76115,0
2013-07-23,35.629,35.875,35.008,35.845,299212,0
2013-07-24,35.678,35.717,35.245,35.314,37693,0
2013-07-25,35.314,35.57,35.215,35.53,28980,0
2013-07-26,35.393,35.501,35.166,35.461,22391,0
2013-07-29,35.698,35.698,35.422,35.471,56738,0
2013-07-30,35.658,35.658,35.255,35.255,27591,0
2013-07-31,35.845,36.131,35.717,35.914,58588,0
2013-08-01,36.249,36.338,36.19,36.328,32676,0
2013-08-02,35.954,36.062,35.786,36.033,61069,0
2013-08-05,36.102,36.102,35.816,36.033,66941,0
2013-08-06,35.855,35.855,35.511,35.589,97656,0
2013-08-07,35.481,35.521,35.314,35.501,48124,0
2013-08-08,35.777,36.042,35.599,36.042,33849,0
2013-08-09,36.072,36.348,36.062,36.151,19802,0
2013-08-12,35.777,36.102,35.777,36.102,33990,0
2013-08-13,36.456,36.683,36.358,36.584,24205,0
2013-08-14,36.466,36.574,36.348,36.436,19804,0
2013-08-15,34.585,36.259,34.536,36.161,32270,0
2013-08-16,36.308,36.683,36.269,36.328,27323,0
2013-08-19,36.141,36.21,35.855,35.944,31401,0
2013-08-20,35.678,35.727,35.54,35.688,39238,0
2013-08-21,35.314,35.314,34.585,34.664,41517,0
2013-08-22,34.693,34.851,34.624,34.743,33402,0
2013-08-23,34.605,34.88,34.605,34.861,36811,0
2013-08-26,34.969,34.999,34.674,34.683,36111,0
2013-08-27,34.506,34.782,34.28,34.29,85248,0
2013-08-28,34.28,34.605,34.034,34.408,45533,0
2013-08-29,35.284,35.471,35.255,35.264,40857,0
2013-08-30,35.964,36.318,35.255,35.255,152941,0
2013-09-03,37.165,37.382,36.988,37.047,50127,0
2013-09-04,38.17,38.357,38.012,38.288,85973,0
2013-09-05,38.396,38.524,38.16,38.376,47514,0
2013-09-06,38.603,38.918,38.357,38.8,73945,0
2013-09-09,38.869,39.204,38.79,39.164,37413,0
2013-09-10,39.489,39.647,39.213,39.637,40189,0
2013-09-11,39.637,39.913,39.588,39.853,60366,0
2013-09-12,39.676,39.686,39.135,39.341,45936,0
2013-09-13,39.322,39.538,39.223,39.538,32704,0
2013-09-16,39.942,40.031,39.588,39.637,26160,0
2013-09-17,40.247,40.267,39.814,39.972,60453,0
2013-09-18,40.149,41.695,39.922,41.695,70925,0
2013-09-19,41.803,41.833,40.927,41.321,24675,0
2013-09-20,41.951,42.503,40.198,40.198,90936,0
2013-09-23,40.631,40.828,40.494,40.7,48815,0
2013-09-24,40.907,40.907,40.484,40.671,30761,0
2013-09-25,40.346,40.346,39.844,40.011,42914,0
2013-09-26,40.336,40.543,40.336,40.523,36576,0
2013-09-27,40.533,40.691,40.474,40.582,29549,0
2013-09-30,39.735,39.913,39.647,39.883,75923,0
2013-10-01,40.366,40.523,40.277,40.523,43581,0
2013-10-02,40.218,40.789,40.129,40.247,36321,0
2013-10-03,40.297,40.868,40.1,40.809,50884,0
2013-10-04,40.612,40.828,40.582,40.828,19316,0
2013-10-07,40.306,40.484,40.267,40.385,13694,0
2013-10-08,40.602,40.602,40.011,40.011,13080,0
2013-10-09,40.129,40.346,39.991,40.346,16084,0
2013-10-10,40.671,41.272,40.671,41.272,42926,0
2013-10-11,41.636,42.059,41.567,42.059,42880,0
2013-10-14,41.951,42.532,41.951,42.532,23145,0
2013-10-15,42.493,42.69,42.345,42.503,26957,0
2013-10-16,42.956,43.143,42.847,43.064,45317,0
2013-10-17,43.566,44.068,43.438,44.068,38332,0
2013-10-18,44.728,44.915,44.571,44.915,36050,0
2013-10-21,44.61,44.61,44.314,44.423,92089,0
2013-10-22,44.019,44.265,43.97,44.049,56541,0
2013-10-23,42.788,42.788,42.552,42.729,42015,0
2013-10-24,43.29,43.822,43.034,43.418,91252,0
2013-10-25,43.33,43.33,42.867,43.044,40589,0
2013-10-28,43.31,43.438,43.143,43.399,24135,0
2013-10-29,43.733,44.206,43.546,43.714,26513,0
2013-10-30,44.137,44.147,43.714,43.852,31630,0
2013-10-31,43.044,43.231,42.631,42.68,38593,0
2013-11-01,42.975,43.29,42.946,43.202,23592,0
2013-11-04,41.853,42.138,41.823,42.138,36350,0
2013-11-05,42.069,42.148,41.912,41.922,29417,0
2013-11-06,41.774,41.843,41.685,41.685,16225,0
2013-11-07,43.33,43.33,40.976,41.134,39233,0
2013-11-08,41.262,41.469,41.084,41.469,55530,0
2013-11-11,41.114,41.114,40.759,40.759,30561,0
2013-11-12,40.602,41.006,40.543,41.006,34618,0
2013-11-13,39.627,39.666,39.144,39.519,108161,0
2013-11-14,38.829,39.45,38.829,39.45,52368,0
2013-11-15,41.36,41.715,41.262,41.419,70673,0
2013-11-18,41.459,41.626,41.291,41.291,33582,0
2013-11-19,41.872,42.306,41.872,42.059,40429,0
2013-11-20,41.705,41.833,41.4,41.439,45846,0
2013-11-21,40.779,41.025,40.779,40.937,15395,0
2013-11-22,40.838,41.212,40.838,41.153,26754,0
2013-11-25,40.897,41.163,40.828,40.848,28945,0
2013-11-26,40.966,41.439,40.868,41.262,36363,0
2013-11-27,41.153,41.252,41.045,41.252,20876,0
2013-11-29,41.488,41.616,41.449,41.597,9765,0
2013-12-02,41.744,41.892,41.459,41.488,21660,0
2013-12-03,41.725,41.971,41.616,41.784,37955,0
2013-12-04,41.212,41.212,40.868,41.193,68280,0
2013-12-05,40.868,40.868,40.631,40.641,18853,0
2013-12-06,41.557,41.971,41.557,41.912,40357,0
2013-12-09,42.503,42.699,42.503,42.581,20111,0
2013-12-10,42.67,42.788,42.562,42.611,18950,0
2013-12-11,42.434,42.434,41.695,41.784,40933,0
2013-12-12,41.892,41.892,41.646,41.833,33833,0
2013-12-13,42.384,42.384,41.882,42.099,18910,0
2013-12-16,42.05,42.306,41.862,42.246,35065,0
2013-12-17,41.665,41.931,41.508,41.823,60729,0
2013-12-18,42.503,43.458,42.503,43.349,66664,0
2013-12-19,42.965,43.044,42.788,43.044,66929,0
2013-12-20,43.34,43.556,43.034,43.034,83307,0
2013-12-23,43.842,43.842,43.103,43.428,95016,0
2013-12-24,43.832,44.118,43.645,43.645,192034,0
2013-12-26,44.246,44.246,43.054,43.704,34510,0
2013-12-27,43.802,44.265,43.753,44.255,83998,0
2013-12-30,44.246,44.521,44.236,44.324,20545,0
2013-12-31,44.689,45.161,44.639,45.004,54040,0
2014-01-02,43.704,43.704,43.054,43.103,42389,0
2014-01-03,42.04,42.227,41.843,42.207,67587,0
2014-01-06,42.355,42.355,42.02,42.266,31944,0
2014-01-07,41.597,42.05,41.577,41.862,96803,0
2014-01-08,41.597,41.715,41.498,41.656,57693,0
2014-01-09,42.571,42.571,42.089,42.384,78537,0
2014-01-10,41.675,42.01,41.636,41.971,125574,0
2014-01-13,41.961,42.089,41.488,41.567,74364,0
2014-01-14,41.144,41.281,40.868,41.203,45974,0
2014-01-15,40.956,41.084,40.878,40.897,35533,0
2014-01-16,40.563,40.622,40.375,40.494,33281,0
2014-01-17,40.139,40.326,40.06,40.188,41666,0
2014-01-21,40.553,40.661,40.297,40.503,28040,0
2014-01-22,40.937,41.193,40.681,40.75,36442,0
2014-01-23,39.529,39.637,39.056,39.43,93208,0
2014-01-24,39.814,39.863,39.066,39.164,110745,0
2014-01-27,40.375,40.494,39.853,40.1,87812,0
2014-01-28,40.336,40.513,40.228,40.277,50183,0
2014-01-29,41.016,41.36,40.651,40.887,83576,0
2014-01-30,41.34,41.537,41.025,41.094,53212,0
2014-01-31,40.503,40.858,40.257,40.759,72403,0
2014-02-03,40.956,40.966,40.011,40.011,149861,0
2014-02-04,39.991,40.356,39.913,40.129,68510,0
2014-02-05,39.745,39.952,39.42,39.706,74756,0
2014-02-06,40.001,40.661,40.001,40.543,58560,0
2014-02-07,40.553,40.809,40.415,40.602,80791,0
2014-02-10,39.489,39.489,38.977,39.125,99432,0
2014-02-11,39.272,40.169,39.272,39.853,103230,0
2014-02-12,39.844,40.11,39.233,39.361,105774,0
2014-02-13,38.819,38.898,38.406,38.839,128351,0
2014-02-14,39.144,39.617,39.144,39.45,42459,0
2014-02-18,40.582,40.671,40.385,40.425,61986,0
2014-02-19,40.385,40.612,40.06,40.08,64866,0
2014-02-20,40.178,40.464,39.982,40.385,46993,0
2014-02-21,40.759,40.897,40.671,40.789,48522,0
2014-02-24,40.887,41.321,40.887,41.114,54311,0
2014-02-25,41.222,41.272,40.897,40.947,45380,0
2014-02-26,41.4,41.567,40.395,41.153,68986,0
2014-02-27,40.7,41.025,40.582,40.976,37995,0
2014-02-28,40.907,41.075,40.612,40.937,96051,0
2014-03-03,40.297,40.513,40.011,40.513,92732,0
2014-03-04,40.868,41.262,40.789,41.262,61015,0
2014-03-05,40.602,40.858,40.395,40.848,40218,0
2014-03-06,41.34,41.892,41.34,41.892,53301,0
2014-03-07,41.547,41.547,41.094,41.35,40689,0
2014-03-10,40.563,40.563,40.1,40.415,30919,0
2014-03-11,41.38,41.459,40.858,40.897,43554,0
2014-03-12,40.661,40.927,40.563,40.917,39279,0
2014-03-13,40.73,40.73,39.597,39.627,61548,0
2014-03-14,39.873,40.06,39.755,39.755,29757,0
2014-03-17,40.72,40.996,40.72,40.848,55649,0
2014-03-18,40.956,41.222,40.897,41.084,35099,0
2014-03-19,41.262,41.37,40.7,40.799,22025,0
2014-03-20,40.1,40.198,39.883,40.08,26263,0
2014-03-21,40.494,40.789,40.326,40.336,85634,0
2014-03-24,40.917,41.035,40.454,40.986,62283,0
2014-03-25,41.124,41.37,41.045,41.37,32465,0
2014-03-26,42.601,42.69,42.306,42.384,53617,0
2014-03-27,42.394,42.699,42.256,42.69,37128,0
2014-03-28,43.044,43.221,42.827,42.926,34771,0
2014-03-31,43.34,43.418,43.202,43.28,36657,0
2014-04-01,43.527,43.635,43.418,43.635,46199,0
2014-04-02,43.093,43.99,42.926,43.3,66968,0
2014-04-03,42.158,42.306,41.922,42.089,45694,0
2014-04-04,42.591,43.034,42.453,42.571,35880,0
2014-04-07,42.345,42.345,42.099,42.256,15403,0
2014-04-08,43.044,43.3,42.768,43.212,27243,0
2014-04-09,43.753,44.167,43.733,44.167,44109,0
2014-04-10,44.118,44.216,43.596,43.694,19308,0
2014-04-11,43.724,43.911,43.645,43.891,19724,0
2014-04-14,43.98,44.068,43.812,43.921,13954,0
2014-04-15,43.832,43.832,43.231,43.665,22716,0
2014-04-16,43.665,43.96,43.428,43.96,14660,0
2014-04-17,43.861,44.127,43.822,43.999,11259,0
2014-04-21,43.861,44.108,43.783,43.96,13981,0
2014-04-22,43.95,44.088,43.852,44.049,13539,0
2014-04-23,44.019,44.068,43.812,43.96,24531,0
2014-04-24,43.861,43.861,43.271,43.271,23055,0
2014-04-25,41.734,41.922,41.537,41.902,59745,0
2014-04-28,42.453,42.532,42.168,42.512,28690,0
2014-04-29,42.552,42.926,42.503,42.739,33274,0
2014-04-30,42.709,42.936,42.611,42.936,15521,0
2014-05-01,42.768,43.143,42.709,43.024,19991,0
2014-05-02,43.349,43.783,43.34,43.783,47640,0
2014-05-05,43.477,43.665,43.369,43.665,16090,0
2014-05-06,43.655,44.127,43.576,43.95,23616,0
2014-05-07,43.271,43.546,43.044,43.34,48057,0
2014-05-08,43.724,43.911,43.684,43.822,27386,0
2014-05-09,43.704,43.911,43.674,43.891,14396,0
2014-05-12,43.655,43.812,43.507,43.812,17428,0
2014-05-13,44.63,44.807,44.492,44.748,18157,0
2014-05-14,45.309,45.536,45.073,45.122,46467,0
2014-05-15,45.772,45.89,45.388,45.733,74463,0
2014-05-16,45.752,46.058,45.752,46.018,29083,0
2014-05-19,45.969,46.284,45.91,46.284,40380,0
2014-05-20,45.477,45.772,45.339,45.565,115640,0
2014-05-21,44.856,44.974,44.659,44.876,40969,0
2014-05-22,44.718,44.895,44.61,44.866,30838,0
2014-05-23,44.994,45.299,44.994,45.289,55902,0
2014-05-27,44.649,44.649,44.226,44.482,31262,0
2014-05-28,45.102,45.309,44.895,45.171,142018,0
2014-05-29,45.132,45.782,44.945,45.004,115073,0
2014-05-30,43.832,43.832,43.202,43.202,174397,0
2014-06-02,43.733,44.147,43.733,43.98,119647,0
2014-06-03,43.842,43.891,43.733,43.753,46540,0
2014-06-04,43.753,43.901,43.527,43.546,78655,0
2014-06-05,43.763,43.763,43.527,43.645,40418,0
2014-06-06,43.852,44.236,43.852,43.911,93678,0
2014-06-09,44.285,44.443,44.009,44.433,29923,0
2014-06-10,44.305,44.679,44.305,44.639,32089,0
2014-06-11,44.63,44.63,44.354,44.423,28130,0
2014-06-12,44.462,44.511,44.137,44.137,26040,0
2014-06-13,43.596,43.743,43.369,43.379,49279,0
2014-06-16,43.418,43.576,43.3,43.3,24958,0
2014-06-17,43.251,43.359,43.152,43.31,30011,0
2014-06-18,43.448,43.783,43.212,43.763,14316,0
2014-06-19,43.793,43.871,43.645,43.704,47656,0
2014-06-20,43.221,43.29,43.093,43.093,57572,0
2014-06-23,43.753,43.812,43.655,43.714,42565,0
2014-06-24,44.344,44.758,44.344,44.383,54556,0
2014-06-25,44.472,44.699,44.433,44.639,50295,0
2014-06-26,45.299,45.299,44.984,45.211,54913,0
2014-06-27,45.004,45.181,44.876,45.161,105202,0
2014-06-30,45.309,45.614,45.024,45.161,50047,0
2014-07-01,45.122,45.378,45.122,45.368,41490,0
2014-07-02,45.368,45.486,45.319,45.486,21325,0
2014-07-03,45.22,45.664,45.22,45.664,45355,0
2014-07-07,44.787,45.043,44.659,45.043,84443,0
2014-07-08,44.935,44.945,44.649,44.827,61043,0
2014-07-09,44.62,45.014,44.62,45.004,126122,0
2014-07-10,44.502,44.945,44.433,44.945,30617,0
2014-07-11,44.275,44.295,44.029,44.058,35467,0
2014-07-14,44.393,44.639,44.324,44.443,26414,0
2014-07-15,44.374,44.374,44.019,44.118,38711,0
2014-07-16,44.295,44.354,44.127,44.147,35368,0
2014-07-17,43.911,44.068,43.468,43.586,42616,0
2014-07-18,43.261,43.379,42.926,43.31,35437,0
2014-07-21,43.655,44.088,43.655,44.068,20951,0
2014-07-22,44.482,44.679,44.472,44.669,42044,0
2014-07-23,44.718,44.758,44.6,44.758,18251,0
2014-07-24,44.649,45.092,44.61,44.905,33542,0
2014-07-25,45.447,45.841,45.447,45.841,209878,0
2014-07-28,46.954,47.269,46.885,47.259,78308,0
2014-07-29,48.519,48.795,48.451,48.726,52077,0
2014-07-30,49.583,49.613,49.071,49.317,47492,0
2014-07-31,48.874,48.992,48.588,48.677,39384,0
2014-08-01,48.51,48.667,48.332,48.51,55597,0
2014-08-04,48.362,48.707,48.263,48.707,69056,0
2014-08-05,48.441,48.46,48.076,48.224,37777,0
2014-08-06,48.214,48.707,48.175,48.48,20328,0
2014-08-07,48.588,48.588,48.194,48.401,21407,0
2014-08-08,47.712,48.057,47.584,48.057,31532,0
2014-08-11,48.066,48.382,48.066,48.382,36072,0
2014-08-12,48.273,48.49,48.244,48.451,14321,0
2014-08-13,49.199,49.219,48.963,49.16,32033,0
2014-08-14,50.075,50.597,50.075,50.568,76223,0
2014-08-15,50.568,50.903,50.144,50.459,28941,0
2014-08-18,50.223,50.607,50.164,50.607,46702,0
2014-08-19,50.814,50.903,50.686,50.794,186218,0
2014-08-20,49.819,50.026,49.741,50.016,22872,0
2014-08-21,49.209,49.209,48.756,48.963,30593,0
2014-08-22,49.977,50.056,49.603,49.819,35861,0
2014-08-25,49.76,50.223,49.76,50.066,39787,0
2014-08-26,50.272,50.371,50.066,50.371,34621,0
2014-08-27,50.617,50.794,50.499,50.784,62937,0
2014-08-28,50.322,50.381,50.184,50.282,47838,0
2014-08-29,50.725,50.922,50.578,50.922,19964,0
2014-09-02,50.046,50.213,49.977,50.144,22945,0
2014-09-03,51.809,51.809,51.474,51.641,30759,0
2014-09-04,51.06,51.188,50.469,50.715,36695,0
2014-09-05,50.824,51.178,50.735,51.178,31341,0
2014-09-08,50.725,51.04,50.341,50.647,20275,0
2014-09-09,50.45,50.45,49.829,49.869,25137,0
2014-09-10,49.947,50.006,49.652,49.977,66300,0
2014-09-11,49.504,49.504,49.209,49.248,40851,0
2014-09-12,49.898,49.898,49.435,49.514,37297,0
2014-09-15,49.12,49.12,48.657,48.657,49132,0
2014-09-16,49.091,49.721,48.923,49.583,37507,0
2014-09-17,48.726,48.766,48.382,48.411,25233,0
2014-09-18,49.061,49.179,48.933,49.051,28158,0
2014-09-19,48.677,48.805,48.401,48.401,46596,0
2014-09-22,48.293,48.293,47.968,47.978,29593,0
2014-09-23,49.032,49.278,48.785,48.903,31379,0
2014-09-24,48.775,49.14,48.549,48.972,28224,0
2014-09-25,47.978,48.116,47.761,47.81,39183,0
2014-09-26,46.254,46.53,45.388,46.274,71158,0
2014-09-29,45.772,45.93,45.388,45.388,74073,0
2014-09-30,45.27,45.319,44.767,44.767,57558,0
2014-10-01,44.295,44.423,43.891,43.891,76320,0
2014-10-02,44.314,44.314,43.783,43.94,164822,0
2014-10-03,44.068,44.679,44.068,44.354,75966,0
2014-10-06,44.521,44.905,44.521,44.787,34018,0
2014-10-07,44.403,44.659,44.009,44.118,57258,0
2014-10-08,43.546,44.137,43.172,44.127,41870,0
2014-10-09,43.95,44.068,43.093,43.162,39170,0
2014-10-10,43.999,44.098,43.261,43.31,78638,0
2014-10-13,45.762,45.92,45.171,45.191,52938,0
2014-10-14,44.137,44.393,43.812,44.314,58874,0
2014-10-15,43.448,43.458,42.768,43.389,31049,0
2014-10-16,43.034,43.743,42.906,43.428,44593,0
2014-10-17,43.763,44.246,43.684,44.039,25440,0
2014-10-20,43.891,44.137,43.438,43.684,242570,0
2014-10-21,43.665,44.039,43.665,44.039,59014,0
2014-10-22,45.417,45.605,45.181,45.25,41550,0
2014-10-23,44.679,44.777,44.403,44.413,43731,0
2014-10-24,43.359,43.655,43.349,43.389,102310,0
2014-10-27,44.364,44.551,44.137,44.462,46110,0
2014-10-28,44.58,45.703,44.58,45.683,37507,0
2014-10-29,48.145,48.273,47.801,47.968,104822,0
2014-10-30,47.702,48.106,47.613,48.086,32260,0
2014-10-31,46.205,46.422,46.077,46.353,47982,0
2014-11-03,45.595,45.595,44.817,44.915,35190,0
2014-11-04,45.89,45.989,45.545,45.979,43464,0
2014-11-05,44.807,45.713,44.383,44.61,42193,0
2014-11-06,45.27,45.319,44.886,44.935,34245,0
2014-11-07,44.393,44.856,44.344,44.856,81434,0
2014-11-10,44.167,44.206,43.99,44.078,39309,0
2014-11-11,43.724,44.108,43.645,44.088,51166,0
2014-11-12,44.334,44.393,44.186,44.383,31926,0
2014-11-13,44.472,44.511,44.147,44.295,31765,0
2014-11-14,42.778,43.123,42.571,42.867,36366,0
2014-11-17,43.497,43.566,43.3,43.349,17578,0
2014-11-18,42.995,43.044,42.69,42.699,21778,0
2014-11-19,43.369,43.369,43.113,43.31,20218,0
2014-11-20,43.408,43.596,43.3,43.428,25225,0
2014-11-21,43.802,44.019,43.645,44.019,24982,0
2014-11-24,43.901,44.305,43.861,44.295,24119,0
2014-11-25,43.812,43.921,43.576,43.576,27184,0
2014-11-26,44.482,45.024,44.452,44.905,41688,0
2014-11-28,43.822,44.039,43.586,43.871,69394,0
2014-12-01,43.684,43.684,43.34,43.576,110771,0
2014-12-02,43.428,43.477,43.261,43.389,18135,0
2014-12-03,43.605,43.645,43.399,43.645,24580,0
2014-12-04,43.576,43.743,43.477,43.714,28459,0
2014-12-05,43.359,43.379,43.133,43.379,38092,0
2014-12-08,43.152,43.152,42.837,43.044,43339,0
2014-12-09,43.034,43.251,42.916,43.251,49180,0
2014-12-10,42.67,42.709,42.414,42.69,35513,0
2014-12-11,43.32,43.605,43.231,43.448,40546,0
2014-12-12,42.827,42.985,42.059,42.168,73902,0
2014-12-15,42.788,42.788,41.833,41.862,62897,0
2014-12-16,42.709,42.965,42.197,42.552,71783,0
2014-12-17,42.227,42.857,42.138,42.631,90371,0
2014-12-18,42.759,43.31,42.69,43.212,111695,0
2014-12-19,42.66,42.965,42.306,42.306,156493,0
2014-12-22,42.158,42.217,41.912,41.912,64229,0
2014-12-23,41.774,41.941,41.449,41.646,82951,0
2014-12-24,41.922,42.197,41.922,42.05,35629,0
2014-12-26,42.345,42.768,42.059,42.355,61570,0
2014-12-29,42.01,42.2,41.32,41.42,56263,0
2014-12-30,40.38,40.5,40,40,61317,0
2014-12-31,40.01,40.5,39.93,40.39,52050,0
2015-01-02,40.15,40.15,39.56,39.56,99660,0
2015-01-05,39.47,39.48,38.56,38.65,59139,0
2015-01-06,39.34,39.4,38.88,39,62172,0
2015-01-07,38.69,38.76,38.41,38.5,38471,0
2015-01-08,40.6,40.8,40.44,40.75,60990,0
2015-01-09,41.02,41.05,40.45,40.92,133094,0
2015-01-12,40.21,40.21,39.42,39.63,72218,0
2015-01-13,40.43,40.46,39.85,40.21,41584,0
2015-01-14,40.03,40.11,39.65,39.93,41316,0
2015-01-15,40,40.17,39.76,39.94,43636,0
2015-01-16,39.9,40.38,39.73,40.38,195186,0
2015-01-20,40.01,40.01,39.7,39.99,54262,0
2015-01-21,40.26,40.75,40.26,40.68,57151,0
2015-01-22,40.71,41.28,40.55,41.13,57519,0
2015-01-23,41.91,42.06,41.68,41.96,94424,0
2015-01-26,42.64,42.84,42.47,42.83,85971,0
2015-01-27,42.69,42.71,42.29,42.36,60000,0
2015-01-28,40.98,41.24,40.67,40.81,49393,0
2015-01-29,41.35,41.48,40.99,41.17,79418,0
2015-01-30,40.31,40.42,39.81,39.85,74262,0
2015-02-02,40.31,40.8,40.28,40.8,41928,0
2015-02-03,41.55,42,41.33,42,32705,0
2015-02-04,41.57,41.96,40.98,41.58,46297,0
2015-02-05,39.76,40.17,39.76,40.14,60324,0
2015-02-06,39.34,39.69,38.9,39.13,104104,0
2015-02-09,38.12,38.36,38,38,38603,0
2015-02-10,38.16,38.16,37.72,37.9,53828,0
2015-02-11,38.2,38.33,37.75,38.06,61546,0
2015-02-12,37.39,37.61,36.49,37.57,53173,0
2015-02-13,38.7,38.96,38.68,38.88,56529,0
2015-02-17,38.96,39.12,38.72,38.99,73255,0
2015-02-18,38.88,38.98,38.6,38.9,32949,0
2015-02-19,38.71,38.95,38.48,38.76,77052,0
2015-02-20,38.89,39.41,38.8,39.41,49347,0
2015-02-23,38.79,38.9,38.6,38.72,43441,0
2015-02-24,39.16,39.67,39.08,39.65,31811,0
2015-02-25,39.74,39.74,39.3,39.35,79136,0
2015-02-26,39.41,39.55,39.05,39.14,65672,0
2015-02-27,39.4,39.77,39.36,39.7,70081,0
2015-03-02,38.51,38.52,38.26,38.38,48200,0
2015-03-03,38.49,38.62,38.13,38.35,41600,0
2015-03-04,37.68,37.86,37.54,37.71,48900,0
2015-03-05,38.03,38.12,37.85,38.04,56000,0
2015-03-06,37.41,37.69,37.26,37.41,82200,0
2015-03-09,36.87,37.2,36.73,36.78,117700,0
2015-03-10,37.13,37.24,36.94,37.07,90600,0
2015-03-11,36.65,36.87,36.52,36.66,65200,0
2015-03-12,37.13,37.84,37.13,37.74,59200,0
2015-03-13,36.39,37,36.39,36.54,63300,0
2015-03-16,36.95,36.95,36.68,36.81,48200,0
2015-03-17,37.64,37.95,37.52,37.77,79200,0
2015-03-18,38.29,38.9,38.05,38.8,94200,0
2015-03-19,38.7,38.77,38.36,38.43,48200,0
2015-03-20,39.3,39.68,39.21,39.21,116500,0
2015-03-23,39.37,39.44,39.05,39.19,36500,0
2015-03-24,38.12,38.12,37.82,37.99,54700,0
2015-03-25,37.33,37.38,36.77,36.83,35400,0
2015-03-26,37.11,37.71,37.11,37.23,56700,0
2015-03-27,37.93,38.05,37.28,37.75,166700,0
2015-03-30,37.17,37.5,37.12,37.41,132900,0
2015-03-31,37.68,37.76,37.3,37.3,56224,0
2015-04-01,37.25,37.48,37.13,37.45,32500,0
2015-04-02,37.54,37.71,37.35,37.55,63600,0
2015-04-06,37.4,37.76,37.4,37.5,38000,0
2015-04-07,36.66,36.76,36.58,36.66,263094,0
2015-04-08,36.62,36.66,36.05,36.4,407200,0
2015-04-09,36.13,36.33,35.97,36.19,135419,0
2015-04-10,36.9,37.27,36.71,37.27,48800,0
2015-04-13,37.24,37.69,37.09,37.4,37100,0
2015-04-14,39.33,39.45,39.1,39.43,66900,0
2015-04-15,38.52,38.9,38.22,38.83,52681,0
2015-04-16,39.09,39.93,39.09,39.93,102714,0
2015-04-17,39.55,39.85,39.52,39.81,90300,0
2015-04-20,39.84,39.91,39.67,39.74,42711,0
2015-04-21,39.52,39.79,39.45,39.75,83850,0
2015-04-22,39.83,40.4,39.83,40.14,41575,0
2015-04-23,41.42,41.87,41.21,41.74,79000,0
2015-04-24,42.39,42.45,42.17,42.34,53820,0
2015-04-27,42,42.39,41.97,42.26,167000,0
2015-04-28,41.98,42.88,41.26,41.79,215700,0
2015-04-29,42.5,42.76,42.48,42.66,95400,0
2015-04-30,41.53,42,41.39,41.96,195000,0
2015-05-01,41.7,41.71,41.46,41.64,52800,0
2015-05-04,42.54,42.75,42.41,42.67,65500,0
2015-05-05,42.58,42.67,42.41,42.58,68200,0
2015-05-06,42.65,42.65,42.1,42.31,61713,0
2015-05-07,40.91,41.57,40.84,41.47,334221,0
2015-05-08,40.89,41.48,40.68,41.25,149900,0
2015-05-11,40.51,40.56,40.34,40.4,84300,0
2015-05-12,40.91,41.49,40.89,41.39,103495,0
2015-05-13,41.25,41.29,41.06,41.09,81300,0
2015-05-14,41.6,42.21,41.6,41.97,123500,0
2015-05-15,41.16,41.34,40.91,41.29,211897,0
2015-05-18,40.55,40.58,40.29,40.29,50644,0
2015-05-19,39.73,39.8,39.62,39.75,94400,0
2015-05-20,39.85,39.97,39.68,39.87,46200,0
2015-05-21,39.15,39.37,39.07,39.18,109500,0
2015-05-22,39.23,39.32,39.11,39.11,28200,0
2015-05-26,38.35,38.35,37.66,37.89,164111,0
2015-05-27,36.63,36.8,36.3,36.65,99300,0
2015-05-28,37.08,37.15,36.78,37.1,113890,0
2015-05-29,37.43,37.67,37.04,37.21,149300,0
2015-06-01,36.75,36.89,36.45,36.46,85585,0
2015-06-02,36.57,36.86,36.51,36.71,82435,0
2015-06-03,37.24,37.42,37.1,37.16,67200,0
2015-06-04,36.44,36.54,36.17,36.3,51700,0
2015-06-05,35.91,36.02,35.69,35.85,45800,0
2015-06-08,36.42,36.62,36.39,36.6,81900,0
2015-06-09,36.65,36.65,36.46,36.51,31162,0
2015-06-10,38.01,38.12,37.86,38.02,71488,0
2015-06-11,38.08,38.08,37.79,37.85,66137,0
2015-06-12,37.31,37.31,37.04,37.15,30900,0
2015-06-15,36.63,36.63,36,36.18,96900,0
2015-06-16,35.92,36.05,35.86,35.93,50900,0
2015-06-17,36.13,36.49,35.84,36.45,62400,0
2015-06-18,36.55,36.82,36.43,36.76,74800,0
2015-06-19,36.36,36.36,35.99,36.01,179700,0
2015-06-22,36.87,37.07,36.6,36.66,82300,0
2015-06-23,37.03,37.23,36.96,37.23,103882,0
2015-06-24,37.36,37.46,37.31,37.31,39700,0
2015-06-25,37,37,36.44,36.44,38700,0
2015-06-26,37.05,37.13,36.84,36.9,58000,0
2015-06-29,37.28,37.34,36.72,36.76,55300,0
2015-06-30,37.18,37.22,36.87,37.06,65016,0
2015-07-01,37.23,37.23,36.58,36.59,134500,0
2015-07-02,36.15,36.19,35.82,35.95,82500,0
2015-07-06,34.94,35.1,34.74,34.8,56500,0
2015-07-07,35.05,35.19,34.55,35.18,119600,0
2015-07-08,34.52,34.63,34.16,34.16,36900,0
2015-07-09,35.23,35.25,34.58,34.61,95000,0
2015-07-10,34.98,35.06,34.87,35,40100,0
2015-07-13,36,36,35.6,35.65,50700,0
2015-07-14,35.84,35.88,35.64,35.71,73292,0
2015-07-15,34.29,34.62,34.09,34.18,57474,0
2015-07-16,35,35.08,34.82,35.08,77100,0
2015-07-17,34.47,34.47,34.23,34.33,36800,0
2015-07-20,34.05,34.19,33.9,34.1,46200,0
2015-07-21,34.35,34.59,34.35,34.49,40300,0
2015-07-22,34.52,34.58,34.25,34.4,49100,0
2015-07-23,34.48,34.48,34.04,34.08,52400,0
2015-07-24,33.67,33.78,33.18,33.25,48400,0
2015-07-27,34.24,34.26,34.02,34.24,84400,0
2015-07-28,34.73,34.9,34.57,34.9,53300,0
2015-07-29,34.8,34.91,34.68,34.7,70600,0
2015-07-30,35.74,35.81,35.43,35.63,102200,0
2015-07-31,36.25,36.32,35.87,35.92,80500,0
2015-08-03,35.88,35.95,35.8,35.85,63127,0
2015-08-04,36.53,36.68,36.48,36.51,76100,0
2015-08-05,35.61,35.84,35.29,35.29,29600,0
2015-08-06,35.57,35.69,35.35,35.47,39260,0
2015-08-07,35.97,36.11,35.88,36.07,39100,0
2015-08-10,36.71,37.11,36.6,37.11,65800,0
2015-08-11,36.43,36.43,36.04,36.28,255729,0
2015-08-12,35.95,36.09,35.73,36.08,68100,0
2015-08-13,34.93,35.07,34.66,34.71,118100,0
2015-08-14,34.89,35.07,34.52,34.53,37600,0
2015-08-17,34.63,34.78,34.57,34.62,32900,0
2015-08-18,35.52,35.73,35.52,35.65,43100,0
2015-08-19,35.62,35.74,35.36,35.64,76800,0
2015-08-20,34.76,35.03,34.75,34.79,105300,0
2015-08-21,35.02,35.1,34.58,34.58,118900,0
2015-08-24,31.91,33.74,31.75,32.98,163126,0
2015-08-25,34.95,35.07,33.47,33.59,109200,0
2015-08-26,33.43,33.52,32.88,33.31,112500,0
2015-08-27,33.8,33.95,33.43,33.81,241100,0
2015-08-28,33.92,34.17,33.9,34.12,108100,0
2015-08-31,33.55,33.73,33.32,33.57,87400,0
2015-09-01,33.12,33.35,32.88,32.88,107100,0
2015-09-02,33.31,33.35,33.02,33.35,61600,0
2015-09-03,32.9,33.22,32.8,32.86,146700,0
2015-09-04,32.56,32.59,32.1,32.13,68300,0
2015-09-08,32.94,33.04,32.71,32.94,63500,0
2015-09-09,33.84,33.93,33.3,33.3,78100,0
2015-09-10,33.9,34.35,33.9,34.12,139232,0
2015-09-11,34.17,34.37,34.08,34.32,49000,0
2015-09-14,34.14,34.34,34.07,34.33,113900,0
2015-09-15,34.32,34.54,34.26,34.49,107100,0
2015-09-16,35.46,36.17,35.46,36.17,80600,0
2015-09-17,36.43,36.89,36.14,36.33,162893,0
2015-09-18,35.05,35.05,34.26,34.31,165500,0
2015-09-21,34.7,34.76,34.42,34.47,68800,0
2015-09-22,33.95,34.02,33.81,33.97,84500,0
2015-09-23,33.87,34.09,33.57,33.59,69900,0
2015-09-24,33.42,33.8,33.25,33.78,57969,0
2015-09-25,34.09,34.09,33.7,33.82,60000,0
2015-09-28,33.58,33.58,33.07,33.09,73307,0
2015-09-29,33.17,33.24,32.85,33.24,48300,0
2015-09-30,34.65,34.82,34.49,34.8,94000,0
2015-10-01,35.04,35.04,34.65,34.83,77300,0
2015-10-02,34.24,34.79,34.13,34.71,56500,0
2015-10-05,34.71,35.17,34.71,35.15,106610,0
2015-10-06,35.07,35.49,34.92,35.29,85900,0
2015-10-07,35.3,35.59,35.14,35.45,125300,0
2015-10-08,35.44,36.07,35.32,36.07,116300,0
2015-10-09,36.52,36.73,35.98,36.07,46300,0
2015-10-12,36.72,37.16,36.69,36.99,95280,0
2015-10-13,36.44,36.5,36.21,36.31,51100,0
2015-10-14,36.63,36.88,36.6,36.79,89600,0
2015-10-15,37.6,37.9,37.45,37.9,75400,0
2015-10-16,37.62,38.02,37.62,37.85,81000,0
2015-10-19,37.95,38.04,37.8,37.84,53564,0
2015-10-20,37.94,38.15,37.94,38.05,23132,0
2015-10-21,38.11,38.88,37.93,38.71,217400,0
2015-10-22,38.76,39.37,38.76,39.36,103600,0
2015-10-23,39.34,39.48,39.19,39.45,104100,0
2015-10-26,38.67,38.67,38.26,38.35,111300,0
2015-10-27,38.45,38.48,38.24,38.41,106200,0
2015-10-28,38.28,38.46,37.99,38.19,116200,0
2015-10-29,37.31,37.55,37.14,37.43,134300,0
2015-10-30,38.24,38.39,38.12,38.35,114600,0
2015-11-02,39,39.02,38.78,39.02,106504,0
2015-11-03,38.93,39.76,38.93,39.52,138900,0
2015-11-04,39.25,39.25,38.69,38.78,43813,0
2015-11-05,38.48,38.5,38.2,38.28,79700,0
2015-11-06,38.06,38.11,37.74,38.09,108300,0
2015-11-09,37.84,37.9,37.57,37.8,86578,0
2015-11-10,37.36,37.41,37.17,37.38,30100,0
2015-11-11,37.42,37.44,37.16,37.28,37900,0
2015-11-12,37.01,37.14,36.86,36.9,60400,0
2015-11-13,36.24,36.25,35.93,36,61800,0
2015-11-16,35.78,36.1,35.34,36.1,77300,0
2015-11-17,36.23,36.29,35.98,36.11,47600,0
2015-11-18,36.42,36.71,36.27,36.71,113900,0
2015-11-19,37.2,37.56,37.2,37.48,42700,0
2015-11-20,37.55,37.68,37.29,37.34,44600,0
2015-11-23,36.75,36.88,36.56,36.57,84300,0
2015-11-24,36.74,37.18,36.74,37.05,43900,0
2015-11-25,36.9,37.18,36.9,37.17,78300,0
2015-11-27,36.39,36.43,36.21,36.28,63800,0
2015-11-30,35.76,36.18,35.75,36.1,112200,0
2015-12-01,36.17,36.56,35.96,36.54,102615,0
2015-12-02,35.8,36,35.78,35.99,100386,0
2015-12-03,35.24,35.29,34.91,35.11,112738,0
2015-12-04,34.74,35.44,34.74,35.44,67900,0
2015-12-07,34.89,34.93,34.61,34.71,108000,0
2015-12-08,34.1,34.36,34.01,34.11,83311,0
2015-12-09,34.08,34.3,33.81,33.98,61700,0
2015-12-10,34.87,35.23,34.87,34.95,112000,0
2015-12-11,34.41,34.46,34.18,34.22,96000,0
2015-12-14,34.38,34.44,34.12,34.37,63508,0
2015-12-15,35.21,35.6,35.21,35.57,161800,0
2015-12-16,36.09,36.38,35.74,36.21,93800,0
2015-12-17,35.04,35.21,34.63,34.8,87300,0
2015-12-18,34.52,34.81,34.42,34.59,62500,0
2015-12-21,34.82,34.93,34.65,34.88,73800,0
2015-12-22,34.8,35.06,34.65,35.02,88539,0
2015-12-23,35.28,35.57,35.13,35.56,75436,0
2015-12-24,35.4,35.64,35.06,35.49,92494,0
2015-12-28,34.93,35.55,34.88,35.37,164891,0
2015-12-29,34.8,34.8,34.44,34.76,118906,0
2015-12-30,33.95,33.95,33.61,33.68,75120,0
2015-12-31,33.65,33.79,33.43,33.59,85611,0
2016-01-04,33,34.09,32.54,32.87,133566,0
2016-01-05,33.22,33.27,33.02,33.07,72448,0
2016-01-06,32.45,32.67,32.36,32.37,48868,0
2016-01-07,31.93,32.36,31.77,31.8,173519,0
2016-01-08,32.18,32.18,31.41,31.48,82815,0
2016-01-11,31.89,32.08,31.5,32.01,122613,0
2016-01-12,32.35,32.35,31.76,32.01,74833,0
2016-01-13,32.26,32.4,31.54,31.64,79008,0
2016-01-14,31.62,31.89,31.45,31.88,176313,0
2016-01-15,30.15,30.24,29.7471,30.08,82314,0
2016-01-19,30.73,30.79,30.33,30.53,121100,0
2016-01-20,29.61,29.82,29.0801,29.66,96221,0
2016-01-21,30.26,30.68,29.65,30.34,144178,0
2016-01-22,31.42,31.65,30.9587,31.22,140352,0
2016-01-25,31.24,31.33,30.8,30.8,158887,0
2016-01-26,31.09,31.25,30.88,31.22,75804,0
2016-01-27,31.25,31.41,30.77,31.01,118438,0
2016-01-28,31.87,31.95,31.51,31.57,103001,0
2016-01-29,31.85,32,31.53,31.94,119791,0
2016-02-01,31.79,32.26,31.75,32.23,146723,0
2016-02-02,31.27,31.28,30.55,30.57,98095,0
2016-02-03,30.42,30.8,29.84,30.76,80411,0
2016-02-04,31.84,32.22,31.51,32.07,115565,0
2016-02-05,32.8,32.985,32.44,32.49,78732,0
2016-02-08,32.18,32.3,31.85,32.19,72701,0
2016-02-09,31.94,32.09,31.53,31.72,103211,0
2016-02-10,31.96,32.35,31.78,31.84,49134,0
2016-02-11,31.52,31.56,30.7701,31.25,155994,0
2016-02-12,31.88,32.18,31.66,32.14,97028,0
2016-02-16,32.68,32.75,32.35,32.71,111980,0
2016-02-17,33.05,33.5,33.05,33.31,124285,0
2016-02-18,32.93,32.93,32.02,32.18,151943,0
2016-02-19,31.9,32.14,31.88,32.1,51961,0
2016-02-22,31.93,32.24,31.9,32.24,78826,0
2016-02-23,31.91,31.91,31.51,31.52,80898,0
2016-02-24,31.34,31.58,31.09,31.33,143091,0
2016-02-25,31.33,31.53,31.17,31.53,72593,0
2016-02-26,31.53,31.53,31.29,31.36,83651,0
2016-02-29,31.53,31.53,30.66,30.75,100458,0
2016-03-01,31.23,31.82,30.97,31.82,69984,0
2016-03-02,31.53,31.81,31.18,31.71,120126,0
2016-03-03,31.9,32.36,31.9,32.36,62748,0
2016-03-04,32.6,33.25,32.6,33.25,81058,0
2016-03-07,33.22,33.4589,33.04,33.44,49142,0
2016-03-08,33.12,33.12,32.73,32.73,217443,0
2016-03-09,33.06,33.24,33,33.24,65626,0
2016-03-10,33.6,33.72,33.21,33.62,108089,0
2016-03-11,34.35,34.87,34.35,34.85,108427,0
2016-03-14,34.55,34.77,34.5,34.57,95432,0
2016-03-15,34.25,34.25,34.05,34.22,45295,0
2016-03-16,34.41,35.16,34.41,35.16,146926,0
2016-03-17,35.96,36.14,35.66,35.85,164226,0
2016-03-18,36.08,36.08,35.84,35.88,148881,0
2016-03-21,35.98,36.29,35.98,36.14,139577,0
2016-03-22,35.81,36.25,35.69,36.05,68871,0
2016-03-23,35.66,35.66,35.29,35.29,50173,0
2016-03-24,35.42,35.72,35.28,35.69,117352,0
2016-03-28,35.53,35.56,35.25,35.52,54293,0
2016-03-29,35.42,35.88,35.22,35.87,54478,0
2016-03-30,35.78,35.93,35.63,35.72,129813,0
2016-03-31,35.72,35.78,35.18,35.21,114826,0
2016-04-01,34.58,35.05,34.44,35.05,121642,0
2016-04-04,34.77,34.78,34.52,34.58,52419,0
2016-04-05,34.29,34.5,34.195,34.45,134861,0
2016-04-06,33.95,34.76,33.95,34.67,395760,0
2016-04-07,34.57,34.58,34.16,34.19,270699,0
2016-04-08,34.54,34.66,34.32,34.34,99410,0
2016-04-11,34.91,35.15,34.81,35,133384,0
2016-04-12,34.71,35.2,34.62,35.15,134882,0
2016-04-13,35.19,35.64,35.19,35.63,91967,0
2016-04-14,36.41,36.91,35.5114,36.91,208110,0
2016-04-15,36.56,36.79,36.34,36.34,180244,0
2016-04-18,36.4,37.03,36.4,36.88,148578,0
2016-04-19,37.93,38.26,37.7,38.07,136013,0
2016-04-20,37.91,38.33,37.91,38.23,110658,0
2016-04-21,38.05,38.24,37.57,38.07,146908,0
2016-04-22,36.73,37.69,36.73,37.57,222086,0
2016-04-25,37.02,37.13,36.93,36.98,195299,0
2016-04-26,36.98,37.06,36.73,36.91,221218,0
2016-04-27,37.07,37.59,37.07,37.44,162634,0
2016-04-28,37,37.59,37,37.23,135109,0
2016-04-29,37.03,37.03,36.4,36.56,106566,0
2016-05-02,35.9,35.96,35.57,35.81,137902,0
2016-05-03,35.43,35.43,34.91,34.93,92264,0
2016-05-04,34.2,34.75,34.2,34.53,124954,0
2016-05-05,34.57,34.61,34.08,34.13,53615,0
2016-05-06,34.12,34.47,34.07,34.19,84658,0
2016-05-09,33.87,33.96,33.7,33.86,103859,0
2016-05-10,34.42,34.5,34.14,34.3,101280,0
2016-05-11,34.12,34.41,34.02,34.18,52366,0
2016-05-12,34.13,34.13,33.66,33.74,57910,0
2016-05-13,33.83,33.83,33.28,33.28,57614,0
2016-05-16,33.75,33.86,33.57,33.73,91664,0
2016-05-17,33.7,33.73,33.56,33.57,110501,0
2016-05-18,33.39,33.69,33.28,33.35,159994,0
2016-05-19,34.18,34.32,33.82,33.88,133376,0
2016-05-20,33.27,33.61,33.22,33.27,55129,0
2016-05-23,33.33,33.39,33.15,33.16,55290,0
2016-05-24,33.12,33.38,32.99,33.36,131231,0
2016-05-25,34.12,34.12,33.72,34.02,75718,0
2016-05-26,33.63,33.8,33.49,33.5,42364,0
2016-05-27,33.79,33.85,33.51,33.77,78767,0
2016-05-31,33.44,33.49,33.21,33.3,102025,0
2016-06-01,32.87,33.17,32.7455,33.06,44737,0
2016-06-02,32.92,33.09,32.75,33.09,64725,0
2016-06-03,33.2,33.63,33.08,33.63,59931,0
2016-06-06,33.62,33.92,33.43,33.69,45248,0
2016-06-07,34.26,34.33,34.05,34.18,112442,0
2016-06-08,34.66,34.89,34.66,34.68,106405,0
2016-06-09,34.4,34.48,34.25,34.32,61618,0
2016-06-10,33.64,33.92,33.58,33.62,137528,0
2016-06-13,33.41,33.58,33.21,33.38,119945,0
2016-06-14,32.49,32.78,32.16,32.2,135365,0
2016-06-15,32.15,32.32,32.06,32.18,98558,0
2016-06-16,31.89,32.18,31.67,32.17,62549,0
2016-06-17,32.13,32.25,31.91,32.12,110613,0
2016-06-20,33.18,33.25,32.96,33,55383,0
2016-06-21,33.02,33.05,32.7808,32.98,66616,0
2016-06-22,33.52,33.52,33.03,33.03,60139,0
2016-06-23,33.8,33.91,33.56,33.87,101484,0
2016-06-24,31.54,32.15,31.4,31.41,47857,0
2016-06-27,31.16,31.16,30.57,30.66,82578,0
2016-06-28,31.65,31.92,31.38,31.9,121815,0
2016-06-29,32.27,32.43,32.2,32.43,104195,0
2016-06-30,32.59,32.74,32.27,32.74,158772,0
2016-07-01,33.19,33.24,32.85,33.04,75333,0
2016-07-05,32.38,32.59,32.03,32.05,55016,0
2016-07-06,31.69,31.88,31.54,31.87,58124,0
2016-07-07,32.13,32.25,31.67,31.82,81423,0
2016-07-08,32.36,32.54,32.14,32.48,98059,0
2016-07-11,32.71,32.89,32.65,32.67,73769,0
2016-07-12,33.27,33.42,33.145,33.37,76656,0
2016-07-13,33.46,33.5,33.25,33.4,55642,0
2016-07-14,33.63,33.75,33.51,33.57,49967,0
2016-07-15,34.22,34.48,33.99,34.06,73645,0
2016-07-18,33.71,34.005,33.71,33.99,69759,0
2016-07-19,33.76,34.07,33.58,34.06,74691,0
2016-07-20,33.76,33.93,33.53,33.87,40129,0
2016-07-21,33.85,34.36,33.83,34.34,76233,0
2016-07-22,34.67,34.74,34.49,34.74,42404,0
2016-07-25,34.95,34.98,34.81,34.86,63535,0
2016-07-26,35.05,35.15,34.91,34.95,61431,0
2016-07-27,35.54,35.65,35.3,35.59,116971,0
2016-07-28,35.45,35.45,35.21,35.23,47625,0
2016-07-29,35.42,35.77,35.35,35.69,52498,0
2016-08-01,36.28,36.4,36.09,36.13,95374,0
2016-08-02,36.06,36.388,35.75,35.76,46571,0
2016-08-03,35.31,35.43,35.13,35.43,29755,0
2016-08-04,35.6,35.63,35.34,35.61,34938,0
2016-08-05,35.89,36.09,35.8,36.09,20504,0
2016-08-08,36.69,36.82,36.42,36.5,38887,0
2016-08-09,36.65,37.11,36.65,37.1,63129,0
2016-08-10,36.76,37.1,36.76,37.02,48684,0
2016-08-11,37.17,37.45,37,37.41,56798,0
2016-08-12,37.29,37.41,37.04,37.07,31450,0
2016-08-15,37.26,37.49,37.26,37.45,20589,0
2016-08-16,36.89,37.22,36.89,37.22,52625,0
2016-08-17,36.79,36.79,36.42,36.79,44810,0
2016-08-18,36.42,36.84,36.42,36.82,36130,0
2016-08-19,35.82,36.25,35.81,36.08,62252,0
2016-08-22,35.93,35.93,35.54,35.91,33265,0
2016-08-23,36.26,36.26,35.96,36.04,40167,0
2016-08-24,35.74,35.78,35.51,35.75,44029,0
2016-08-25,36.45,36.45,36.18,36.35,28877,0
2016-08-26,36.1,36.33,35.52,35.86,88001,0
2016-08-29,36.31,36.6,36.05,36.43,105227,0
2016-08-30,36.65,36.7799,36.46,36.5,31539,0
2016-08-31,36.41,36.66,36.39,36.53,27518,0
2016-09-01,36.92,37.01,36.77,36.95,40915,0
2016-09-02,37.08,37.22,36.9504,37.08,40924,0
2016-09-06,37.41,37.42,37.06,37.42,68890,0
2016-09-07,37.72,37.88,37.63,37.7,24042,0
2016-09-08,37.5,37.52,37.1,37.21,30034,0
2016-09-09,37.34,37.34,36.62,36.62,40757,0
2016-09-12,36.47,37.19,36.41,37.05,38655,0
2016-09-13,35.44,35.62,35.25,35.25,56414,0
2016-09-14,35.27,35.6,35.24,35.44,67156,0
2016-09-15,35.37,35.84,35.37,35.56,36601,0
2016-09-16,35.5,35.59,35.15,35.15,93297,0
2016-09-19,36.26,36.26,35.32,35.32,46899,0
2016-09-20,35.37,35.4299,35.22,35.32,29276,0
2016-09-21,35.99,36.29,35.74,36.25,45779,0
2016-09-22,36.15,36.47,36.11,36.17,42925,0
2016-09-23,36.26,36.3,35.85,35.86,35836,0
2016-09-26,36.16,36.3,35.91,35.92,47501,0
2016-09-27,36.78,36.78,36.26,36.46,62250,0
2016-09-28,36.72,36.86,36.36,36.75,60915,0
2016-09-29,36.58,37,36.36,36.53,106438,0
2016-09-30,36.56,36.59,36.28,36.44,68431,0
2016-10-03,36.46,36.54,36.16,36.47,50182,0
2016-10-04,36.53,36.61,36.26,36.41,50143,0
2016-10-05,36.57,36.67,36.45,36.51,25866,0
2016-10-06,35.96,36.25,35.95,36.16,28988,0
2016-10-07,36,36,35.64,35.87,31917,0
2016-10-10,36.56,37.02,36.56,36.95,35901,0
2016-10-11,37.07,37.13,36.69,36.8,34340,0
2016-10-12,37.12,37.35,36.93,37.18,37239,0
2016-10-13,36.3,36.53,36.08,36.43,33419,0
2016-10-14,37.06,37.12,36.68,36.68,19095,0
2016-10-17,37.28,37.28,37.1,37.13,65970,0
2016-10-18,38.8,38.86,38.5722,38.84,59433,0
2016-10-19,39,39.06,38.85,38.88,55605,0
2016-10-20,39,39.23,39,39,29121,0
2016-10-21,38.5,38.6,38.29,38.51,83148,0
2016-10-24,38.79,38.83,38.625,38.72,37575,0
2016-10-25,38.72,39.0299,38.64,38.98,36417,0
2016-10-26,38.08,38.25,38.05,38.19,35088,0
2016-10-27,38.37,38.37,38.12,38.17,24430,0
2016-10-28,38.11,38.19,37.84,38.02,21282,0
2016-10-31,38.43,38.65,38.17,38.64,55026,0
2016-11-01,38.29,38.41,37.71,37.71,58060,0
2016-11-02,37.64,37.69,37.31,37.52,59441,0
2016-11-03,37.72,38.02,37.72,37.83,40826,0
2016-11-04,37.68,37.88,37.6,37.79,45164,0
2016-11-07,38.12,38.46,38.12,38.43,45469,0
2016-11-08,37.75,38.18,37.56,37.79,108331,0
2016-11-09,36.9,37.42,36.9,37.12,48031,0
2016-11-10,37.49,38.05,37.49,37.69,80921,0
2016-11-11,39.11,39.11,38.39,38.76,102286,0
2016-11-14,38.41,38.78,38.24,38.57,41360,0
2016-11-15,38.72,38.72,38.36,38.71,71810,0
2016-11-16,38.02,38.02,37.69,37.83,43218,0
2016-11-17,37.17,37.58,36.06,37.34,124632,0
2016-11-18,37.65,37.65,37.25,37.32,24152,0
2016-11-21,37.35,37.53,36.87,37.03,81233,0
2016-11-22,36.83,37.04,36.62,36.93,71593,0
2016-11-23,37.27,37.89,37.27,37.76,64397,0
2016-11-25,37.48,37.65,37.33,37.65,35476,0
2016-11-28,37.35,37.62,37.15,37.29,91568,0
2016-11-29,37.31,37.87,37.31,37.73,77716,0
2016-11-30,37.97,38.07,37.8,37.92,86664,0
2016-12-01,37.65,37.975,37.58,37.83,68830,0
2016-12-02,37.7,37.81,37.49,37.73,95841,0
2016-12-05,37.2,37.34,36.96,37.17,104663,0
2016-12-06,37.05,37.32,36.69,37.26,98656,0
2016-12-07,38.43,39.05,38.37,39.05,89199,0
2016-12-08,40.37,40.92,40.22,40.88,340037,0
2016-12-09,40.53,40.53,40.14,40.26,61255,0
2016-12-12,40.38,40.41,40.06,40.09,106859,0
2016-12-13,39.68,39.73,39.4,39.55,68283,0
2016-12-14,39.67,40.85,39.47,39.99,197716,0
2016-12-15,39.16,39.35,39,39.2,65515,0
2016-12-16,40.03,40.19,39.84,39.93,82712,0
2016-12-19,39.94,40,39.75,39.97,75458,0
2016-12-20,39.64,39.76,39.56,39.64,50265,0
2016-12-21,40,40.06,39.75,39.98,36337,0
2016-12-22,39.18,39.42,39.09,39.38,55034,0
2016-12-23,38.69,39.28,38.69,39.28,54718,0
2016-12-27,39.43,39.87,39.29,39.78,67108,0
2016-12-28,39.55,39.55,38.25,38.41,131930,0
2016-12-29,37.54,37.92,37.19,37.4,96724,0
2016-12-30,37.31,37.73,37.25,37.64,88056,0
2017-01-03,38.58,38.62,38.36,38.48,42984,0
2017-01-04,38.37,39.1,38.14,38.44,206031,0
2017-01-05,38,38.18,37.79,38.01,55495,0
2017-01-06,37.91,37.91,37.48,37.57,70093,0
2017-01-09,37,37.15,36.775,36.81,84415,0
2017-01-10,37.19,37.535,37.14,37.32,72027,0
2017-01-11,37.75,38.01,37.44,38.01,53879,0
2017-01-12,38.01,38.06,37.78,37.86,114155,0
2017-01-13,37.81,38.09,37.58,37.7,64796,0
2017-01-17,39.52,39.52,38.81,38.93,114284,0
2017-01-18,39.71,39.71,38.69,39.04,141129,0
2017-01-19,39.22,39.28,38.65,38.98,200969,0
2017-01-20,39.1,39.45,39.1,39.26,70680,0
2017-01-23,38.86,39.11,38.73,39.06,60483,0
2017-01-24,38.82,38.92,38.54,38.77,97180,0
2017-01-25,39.21,39.4,39.05,39.38,90687,0
2017-01-26,39.71,39.78,39.49,39.78,93361,0
2017-01-27,39.71,39.78,39.4073,39.51,46059,0
2017-01-30,39.43,39.459,38.96,39.19,40949,0
2017-01-31,39.49,39.61,39.21,39.54,59415,0
2017-02-01,39.67,39.94,39.59,39.77,51050,0
2017-02-02,40.14,40.22,39.93,40.16,60446,0
2017-02-03,40.5,40.6,40.31,40.43,33096,0
2017-02-06,40.52,40.73,40.4882,40.67,82078,0
2017-02-07,40.26,40.4,40.095,40.12,45770,0
2017-02-08,40.13,40.48,39.98,40.41,65078,0
2017-02-09,40.74,41.17,40.63,40.81,113646,0
2017-02-10,41.22,41.22,40.89,41.03,61331,0
2017-02-13,40.89,41.13,40.82,41.06,47665,0
2017-02-14,40.82,41.29,40.82,41.23,60185,0
2017-02-15,40.6,41.31,40.56,41.24,59509,0
2017-02-16,41.02,41.41,40.68,41.39,172320,0
2017-02-17,40.97,41.43,40.95,41.42,72808,0
2017-02-21,41.16,41.69,41.13,41.69,74194,0
2017-02-22,41.37,41.61,41.25,41.43,58117,0
2017-02-23,41.77,41.89,41.58,41.87,81675,0
2017-02-24,41.26,41.44,41.11,41.28,48556,0
2017-02-27,40.91,40.91,40.565,40.73,37295,0
2017-02-28,40.79,41.39,40.79,40.99,50717,0
2017-03-01,41.35,41.65,41.1,41.55,63037,0
2017-03-02,41.46,41.87,40.82,40.85,85638,0
2017-03-03,41.09,41.11,40.74,40.88,90918,0
2017-03-06,40.56,40.67,40.39,40.51,34110,0
2017-03-07,40.78,40.88,40.67,40.81,23952,0
2017-03-08,41,41.21,40.86,40.9,39237,0
2017-03-09,40.85,40.85,40.5,40.6,80767,0
2017-03-10,41.24,41.28,40.94,41.17,49854,0
2017-03-13,42.51,42.9,42.51,42.84,54225,0
2017-03-14,42.8,43.18,42.8,43.05,64708,0
2017-03-15,43.17,43.69,43.13,43.68,86760,0
2017-03-16,43.67,43.98,42.76,43.68,130421,0
2017-03-17,43.61,43.92,43.43,43.46,155345,0
2017-03-20,43.3,43.8213,43.3,43.58,327157,0
2017-03-21,43.58,43.74,42.77,42.8,103254,0
2017-03-22,42.44,42.61,42.3,42.57,49178,0
2017-03-23,42.73,43.14,42.73,42.89,44852,0
2017-03-24,43.52,43.68,43.37,43.57,67318,0
2017-03-27,42.94,43.31,42.93,43.21,41522,0
2017-03-28,42.76,43.26,42.76,43.2,59732,0
2017-03-29,42.79,42.8,42.39,42.69,79628,0
2017-03-30,42.06,42.55,42.04,42.52,103006,0
2017-03-31,42.12,42.12,41.72,41.79,116427,0
2017-04-03,42.01,42.45,41.84,42.25,88652,0
2017-04-04,41.7,41.99,41.68,41.95,70171,0
2017-04-05,42.46,42.46,41.68,41.7,62218,0
2017-04-06,42.03,42.42,42.01,42.11,87943,0
2017-04-07,41.35,41.5,41.25,41.34,74513,0
2017-04-10,40.49,40.73,40.36,40.53,76613,0
2017-04-11,40.54,40.54,40.02,40.2,69754,0
2017-04-12,40.33,40.33,40.02,40.23,109599,0
2017-04-13,40.66,41.05,40.2,40.39,97586,0
2017-04-17,41.45,41.49,41.16,41.48,74958,0
2017-04-18,41.13,41.25,40.81,40.86,74202,0
2017-04-19,41.33,41.39,40.86,40.96,56333,0
2017-04-20,42.74,42.74,41.91,42.01,66274,0
2017-04-21,41.9,42.34,41.58,41.63,82697,0
2017-04-24,43.03,43.03,42.55,42.71,90816,0
2017-04-25,43.14,43.2,42.99,43.06,54358,0
2017-04-26,42.72,42.8,42.51,42.6,97868,0
2017-04-27,42.21,42.3,41.84,42.13,64336,0
2017-04-28,41.66,41.87,41.585,41.76,58611,0
2017-05-01,41.91,41.96,41.7,41.79,36062,0
2017-05-02,42.51,42.52,42.18,42.45,100789,0
2017-05-03,42.28,42.33,42.14,42.24,28081,0
2017-05-04,42.39,42.6,42.37,42.44,38076,0
2017-05-05,42.34,42.83,42.34,42.73,46139,0
2017-05-08,43.71,44.05,43.71,44.01,65375,0
2017-05-09,44.09,44.69,44.09,44.51,122825,0
2017-05-10,43.85,43.96,43.23,43.88,95279,0
2017-05-11,44.62,44.78,44.46,44.65,86482,0
2017-05-12,44.41,44.52,44.27,44.33,46730,0
2017-05-15,44.77,45.25,44.77,45.25,93396,0
2017-05-16,45.17,45.37,44.81,45.35,170371,0
2017-05-17,43.98,44.15,43.44,43.5,143498,0
2017-05-18,43.49,43.72,43.21,43.48,196431,0
2017-05-19,43.65,44.21,43.61,44.04,129510,0
2017-05-22,44.25,44.25,43.9,44.08,78982,0
2017-05-23,44.37,44.5907,44.28,44.48,56345,0
2017-05-24,44.46,44.46,43.9,44.13,51450,0
2017-05-25,44.32,44.4199,44.12,44.29,53835,0
2017-05-26,44.32,44.61,44.32,44.44,73276,0
2017-05-30,43.67,44.18,43.67,44.05,82380,0
2017-05-31,44.19,44.25,43.97,44.23,67128,0
2017-06-01,44.09,44.22,44,44.13,105331,0
2017-06-02,44.18,44.685,44.18,44.62,74027,0
2017-06-05,44.19,44.47,44.19,44.39,52780,0
2017-06-06,44.32,44.525,44.3,44.47,57424,0
2017-06-07,44.19,44.26,43.95,44.21,85688,0
2017-06-08,44.27,44.39,44.12,44.35,65711,0
2017-06-09,44.62,44.84,44.46,44.71,103666,0
2017-06-12,45.15,45.15,44.29,44.46,74937,0
2017-06-13,44.43,44.55,44.3,44.5,72893,0
2017-06-14,45.29,45.29,44.9,45.03,88430,0
2017-06-15,44.24,44.24,43.87,44.07,83689,0
2017-06-16,44.56,45.1,44.11,45.1,227522,0
2017-06-19,44.77,45.03,44.5181,44.9,89771,0
2017-06-20,43.56,43.77,43.38,43.42,109138,0
2017-06-21,42.72,42.9,42.5,42.71,103547,0
2017-06-22,42.97,42.97,42.61,42.66,136430,0
2017-06-23,42.94,43.08,42.68,42.92,72275,0
2017-06-26,43,43.23,42.87,43.01,69442,0
2017-06-27,42.89,43.11,42.685,42.83,115674,0
2017-06-28,43.99,44.36,43.5,44.13,82117,0
2017-06-29,44.13,44.15,43.54,43.59,109095,0
2017-06-30,43.58,43.62,43.33,43.49,89390,0
2017-07-03,43.59,43.7,43.34,43.6,61486,0
2017-07-05,43.4,43.45,42.98,43.33,88825,0
2017-07-06,42.75,42.82,42.34,42.5,113696,0
2017-07-07,42.63,42.77,42.23,42.68,74671,0
2017-07-10,43.32,43.39,42.97,43.17,57348,0
2017-07-11,43.66,43.71,43.31,43.48,79530,0
2017-07-12,43.59,44.12,43.46,43.94,158045,0
2017-07-13,43.4,43.4,42.96,43.19,151713,0
2017-07-14,43.34,43.61,43.34,43.58,62529,0
2017-07-17,43.85,43.85,43.46,43.5,55010,0
2017-07-18,44.34,44.39,43.81,44.23,99026,0
2017-07-19,45.05,45.5,44.74,45.5,147394,0
2017-07-20,45.4,45.86,45.1,45.85,159928,0
2017-07-21,46.75,46.9,46.49,46.7,67164,0
2017-07-24,47.06,47.53,47.06,47.44,77871,0
2017-07-25,47.49,47.78,47.26,47.39,55988,0
2017-07-26,47.59,47.73,47.35,47.63,80118,0
2017-07-27,47.61,47.61,47.03,47.29,59795,0
2017-07-28,47.15,47.15,46.94,47.11,37466,0
2017-07-31,47.58,47.62,47.3062,47.52,52613,0
2017-08-01,48.33,48.33,48.01,48.22,50914,0
2017-08-02,47.43,47.72,47.38,47.54,61177,0
2017-08-03,47.25,47.45,47.1,47.11,54081,0
2017-08-04,48.38,48.47,48.2,48.31,75455,0
2017-08-07,48.71,48.91,48.57,48.76,48529,0
2017-08-08,48.75,48.98,48.41,48.47,61470,0
2017-08-09,48.29,48.3187,48.01,48.19,75927,0
2017-08-10,47.94,47.94,47.06,47.06,71269,0
2017-08-11,46.47,46.87,46.03,46.81,124144,0
2017-08-14,47.05,47.48,46.885,46.99,57761,0
2017-08-15,47.18,47.76,47.135,47.56,110326,0
2017-08-16,46.98,47.08,46.74,46.83,158601,0
2017-08-17,46.19,46.5,45.49,45.52,79396,0
2017-08-18,45.48,45.69,45.25,45.62,92135,0
2017-08-21,45.47,45.57,45.335,45.56,47656,0
2017-08-22,46.08,46.515,45.9,46.43,78466,0
2017-08-23,46.54,46.54,46.08,46.16,57508,0
2017-08-24,46.25,46.3,45.94,46.21,35920,0
2017-08-25,47.04,47.25,46.92,47.08,78531,0
2017-08-28,47.4,47.41,47.02,47.15,66566,0
2017-08-29,46.21,46.73,46.1,46.1,94888,0
2017-08-30,46.32,46.6704,46.25,46.37,59028,0
2017-08-31,46.26,46.43,45.91,46.22,78924,0
2017-09-01,46.27,46.48,46.06,46.32,42791,0
2017-09-05,43.71,43.72,42.5,42.59,195481,0
2017-09-06,42.66,42.8,42.45,42.61,190415,0
2017-09-07,43.42,43.73,43.16,43.38,128732,0
2017-09-08,43.07,43.08,42.8142,42.86,64513,0
2017-09-11,43.11,43.8,43.11,43.8,109373,0
2017-09-12,43.81,43.81,43.32,43.38,64703,0
2017-09-13,43.25,43.37,43.04,43.14,47610,0
2017-09-14,43.48,43.63,43.28,43.45,53896,0
2017-09-15,44.31,44.63,44.21,44.32,91412,0
2017-09-18,44.99,45.55,44.99,45.19,99705,0
2017-09-19,45.03,45.27,44.86,45.05,81126,0
2017-09-20,45.17,45.23,44.62,44.85,110614,0
2017-09-21,44.91,45.36,44.91,45.34,70190,0
2017-09-22,45.43,45.55,45.32,45.55,41549,0
2017-09-25,44.88,44.98,43.97,44.22,61556,0
2017-09-26,44.22,44.33,43.86,43.95,80963,0
2017-09-27,43.09,43.81,43.09,43.59,80428,0
2017-09-28,43.85,44.0469,43.4,43.93,43687,0
2017-09-29,43.95,44.385,43.95,44.3,54713,0
2017-10-02,44.14,44.46,44.14,44.34,43069,0
2017-10-03,44.52,44.8,44.45,44.7,46043,0
2017-10-04,44.78,44.78,44.45,44.53,36432,0
2017-10-05,44.59,45.14,44.59,44.97,35925,0
2017-10-06,44.89,45.1,44.72,45.05,39431,0
2017-10-09,44.95,45.06,44.84,44.89,43906,0
2017-10-10,44.82,44.83,44.55,44.76,170509,0
2017-10-11,44.89,44.89,44.39,44.54,119274,0
2017-10-12,44.69,45,44.63,44.72,52966,0
2017-10-13,45,45.24,45,45.18,44199,0
2017-10-16,44.04,44.5,43.79,44.13,76074,0
2017-10-17,43.79,43.92,43.54,43.6,48788,0
2017-10-18,44.1,44.145,43.835,44.02,42486,0
2017-10-19,44.41,45.37,44.41,45.24,99660,0
2017-10-20,44.99,44.99,44.52,44.65,65186,0
2017-10-23,44.59,44.59,44.14,44.16,61131,0
2017-10-24,44.87,45.17,44.54,44.66,114293,0
2017-10-25,45.69,46.04,45.511,45.98,153961,0
2017-10-26,46.34,46.34,45.48,45.5,94547,0
2017-10-27,45.22,45.73,45.03,45.65,61262,0
2017-10-30,45.53,45.85,45.08,45.79,55396,0
2017-10-31,45.58,45.58,45.07,45.27,101025,0
2017-11-01,45.49,45.49,45.13,45.24,85773,0
2017-11-02,45.4,45.46,45.25,45.42,64803,0
2017-11-03,45.84,45.84,45.37,45.64,42056,0
2017-11-06,45.07,45.58,44.69,45.34,69031,0
2017-11-07,45.29,45.34,44.73,44.78,75662,0
2017-11-08,44.15,44.15,43.79,43.95,128782,0
2017-11-09,43.3,43.79,43.13,43.56,97995,0
2017-11-10,43.09,43.3,43.06,43.12,80556,0
