Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.865,42.68,41.822,42.68,127899,0
2005-02-28,43.108,43.108,42.508,42.885,169172,0
2005-03-01,42.92,42.92,41.745,42.062,180248,0
2005-03-02,42.114,42.68,42.114,42.422,100850,0
2005-03-03,42.457,42.542,42.053,42.053,118339,0
2005-03-04,42.457,42.5,41.942,42.422,107146,0
2005-03-07,42.457,42.928,42.122,42.122,115540,0
2005-03-08,42.156,42.337,41.633,41.933,80447,0
2005-03-09,42.148,42.414,41.908,41.985,132563,0
2005-03-10,41.951,41.951,41.753,41.762,89891,0
2005-03-11,41.976,41.976,41.204,41.685,52699,0
2005-03-14,41.616,41.925,41.599,41.642,37309,0
2005-03-15,41.607,41.616,39.566,40.57,129531,0
2005-03-16,40.698,41.119,40.312,40.312,134545,0
2005-03-17,40.098,40.132,39.635,39.806,83595,0
2005-03-18,40.655,40.655,39.969,39.969,48385,0
2005-03-21,39.669,39.669,39.086,39.455,87909,0
2005-03-22,39.412,40.098,39.112,39.463,87209,0
2005-03-23,39.326,39.678,39.24,39.463,54797,0
2005-03-24,39.583,39.849,39.42,39.609,92222,0
2005-03-28,39.712,39.883,39.558,39.669,102832,0
2005-03-29,39.798,39.798,39.163,39.317,106097,0
2005-03-30,39.317,39.506,38.966,39.069,48735,0
2005-03-31,38.597,39.163,37.919,39.137,173952,0
2005-04-01,38.966,39.523,38.966,39.24,59461,0
2005-04-04,40.269,40.956,39.455,40.184,173835,0
2005-04-05,39.883,40.167,39.326,39.712,113675,0
2005-04-06,40.141,40.312,39.969,40.021,89075,0
2005-04-07,40.149,40.381,40.012,40.012,48851,0
2005-04-08,40.021,40.604,40.021,40.312,45936,0
2005-04-11,40.269,40.655,40.235,40.578,106680,0
2005-04-12,40.578,41.144,40.347,41.05,91873,0
2005-04-13,40.741,41.17,40.715,41.127,101783,0
2005-04-14,40.913,40.999,40.715,40.715,67389,0
2005-04-15,40.715,40.896,40.51,40.63,114724,0
2005-04-18,40.741,40.741,39.206,39.498,125217,0
2005-04-19,39.283,39.703,39.069,39.077,90240,0
2005-04-20,38.897,39.163,38.468,38.614,60277,0
2005-04-21,38.425,38.923,37.782,37.876,76599,0
2005-04-22,38.082,38.606,37.525,37.525,80797,0
2005-04-25,37.954,38.58,37.928,38.383,69487,0
2005-04-26,38.297,38.34,37.696,37.696,64591,0
2005-04-27,37.696,38.7,36.024,38.597,199368,0
2005-04-28,38.811,39.36,38.434,39.36,121370,0
2005-04-29,39.275,39.798,39.24,39.626,91756,0
2005-05-02,40.055,40.098,38.125,38.125,108428,0
2005-05-03,38.554,38.786,38.357,38.503,72286,0
2005-05-04,38.425,38.974,38.425,38.597,55846,0
2005-05-05,38.683,39.626,38.683,39.618,65407,0
2005-05-06,39.703,39.883,39.094,39.463,59344,0
2005-05-09,39.463,40.089,39.463,40.089,49201,0
2005-05-10,40.072,40.312,39.995,40.175,83362,0
2005-05-11,40.269,40.295,39.935,40.038,54447,0
2005-05-12,40.038,40.312,39.343,39.343,32062,0
2005-05-13,39.352,39.849,38.983,39.24,79048,0
2005-05-16,39.369,40.441,38.983,40.441,93039,0
2005-05-17,39.455,39.926,38.983,39.823,77066,0
2005-05-18,39.823,41.282,39.12,40.561,79631,0
2005-05-19,40.647,40.87,40.124,40.252,66106,0
2005-05-20,40.209,40.913,40.012,40.57,95953,0
2005-05-23,40.227,40.312,39.472,40.055,67156,0
2005-05-24,39.883,39.909,39.206,39.695,35210,0
2005-05-25,39.669,39.918,39.292,39.763,36026,0
2005-05-26,39.678,40.064,39.678,40.055,44654,0
2005-05-27,40.124,40.227,40.055,40.064,28448,0
2005-05-31,40.269,41.084,40.158,40.347,50367,0
2005-06-01,40.484,41.17,40.484,40.964,52116,0
2005-06-02,40.99,41.599,40.801,41.599,54681,0
2005-06-03,41.384,41.453,41.256,41.342,34044,0
2005-06-06,40.913,41.342,40.913,41.342,56779,0
2005-06-07,41.213,41.728,41.17,41.427,59927,0
2005-06-08,41.384,41.427,41.084,41.427,35210,0
2005-06-09,41.47,41.47,40.836,41.11,47219,0
2005-06-10,41.144,41.779,41.016,41.29,56196,0
2005-06-13,41.342,41.779,41.282,41.77,22618,0
2005-06-14,41.685,42.028,41.599,41.976,51999,0
2005-06-15,41.942,41.985,41.316,41.642,39174,0
2005-06-16,41.685,42.311,41.685,41.788,77532,0
2005-06-17,41.788,41.959,41.161,41.17,92222,0
2005-06-20,41.213,42.551,41.213,42.354,52116,0
2005-06-21,42.071,42.748,41.908,42.714,52582,0
2005-06-22,42.628,43.074,42.285,42.971,42439,0
2005-06-23,42.885,42.954,42.5,42.542,48501,0
2005-06-24,42.5,42.602,41.805,41.813,37542,0
2005-06-27,42.028,42.028,41.77,41.856,38125,0
2005-06-28,41.942,42.114,41.556,41.942,55963,0
2005-06-29,41.933,42.482,41.925,42.414,35443,0
2005-06-30,42.379,42.954,42.379,42.834,69254,0
2005-07-01,42.628,43.898,42.628,43.829,64940,0
2005-07-05,43.872,43.906,42.946,42.971,44421,0
2005-07-06,43.014,43.091,42.774,42.774,51066,0
2005-07-07,42.688,42.8,42.388,42.791,64008,0
2005-07-08,42.791,43.331,42.688,43.323,46286,0
2005-07-11,43.323,44.086,43.246,43.915,65057,0
2005-07-12,43.915,44.129,43.314,43.529,71353,0
2005-07-13,43.743,43.992,43.726,43.958,52232,0
2005-07-14,44,44.592,43.949,44.043,60393,0
2005-07-15,44.043,44.206,43.297,43.717,50483,0
2005-07-18,43.743,44.215,43.486,43.529,33461,0
2005-07-19,43.657,43.735,43.066,43.1,47335,0
2005-07-20,42.885,44.146,42.791,43.829,42089,0
2005-07-21,43.872,43.94,43.486,43.58,41156,0
2005-07-22,43.486,44.069,43.486,43.786,63425,0
2005-07-25,43.958,44.129,43.872,43.958,69254,0
2005-07-26,43.915,44.052,43.915,44.009,70070,0
2005-07-27,44.086,44.172,43.915,43.966,85577,0
2005-07-28,44,44.515,44,44.129,70420,0
2005-07-29,44,45.45,43.915,44.73,221287,0
2005-08-01,44.944,47.088,44.944,45.887,196454,0
2005-08-02,45.673,46.025,44.953,45.287,143405,0
2005-08-03,45.158,45.93,45.073,45.467,105047,0
2005-08-04,45.373,45.759,44.429,44.601,105630,0
2005-08-05,44.687,45.424,44.378,45.116,50483,0
2005-08-08,45.218,45.381,45.055,45.201,45237,0
2005-08-09,45.03,46.076,45.03,45.424,65640,0
2005-08-10,45.416,46.831,45.416,45.956,77882,0
2005-08-11,45.887,46.831,45.785,46.411,60860,0
2005-08-12,46.316,46.9,46.316,46.745,70770,0
2005-08-15,46.874,47.509,46.316,46.831,133962,0
2005-08-16,47.174,47.174,46.591,46.702,24717,0
2005-08-17,46.788,46.788,46.102,46.11,36376,0
2005-08-18,46.196,46.659,45.845,46.445,44654,0
2005-08-19,46.402,46.848,46.308,46.471,33694,0
2005-08-22,46.273,46.917,46.153,46.574,77416,0
2005-08-23,46.659,46.659,46.068,46.514,36143,0
2005-08-24,46.617,46.719,46.273,46.445,80564,0
2005-08-25,46.402,46.462,46.059,46.299,32295,0
2005-08-26,46.059,46.282,45.879,45.887,32529,0
2005-08-29,45.802,46.548,45.802,46.539,50483,0
2005-08-30,46.539,46.694,46.222,46.479,34511,0
2005-08-31,46.565,47.08,46.282,47.071,90940,0
2005-09-01,46.985,47.165,46.505,46.754,37076,0
2005-09-02,46.84,47.045,46.651,46.822,31363,0
2005-09-06,46.865,47.646,46.865,47.303,60277,0
2005-09-07,47.354,48.315,47.268,48.135,67039,0
2005-09-08,48.032,48.546,47.354,47.44,70653,0
2005-09-09,47.56,48.28,47.56,47.929,76017,0
2005-09-12,47.929,47.972,47.286,47.44,35094,0
2005-09-13,47.526,47.569,46.522,46.788,45820,0
2005-09-14,46.831,47.105,46.325,46.685,86976,0
2005-09-15,46.659,46.882,45.587,46.059,137226,0
2005-09-16,46.402,46.617,46.059,46.188,166840,0
2005-09-19,46.231,47.002,46.188,46.719,50134,0
2005-09-20,46.831,47.929,46.831,47.877,107612,0
2005-09-21,47.792,47.792,46.9,46.908,24950,0
2005-09-22,47.002,47.406,46.548,47.028,42788,0
2005-09-23,46.994,47.509,46.942,47.217,61909,0
2005-09-26,46.96,47.174,46.737,46.977,43371,0
2005-09-27,46.96,47.225,46.479,46.496,81496,0
2005-09-28,46.531,46.822,46.402,46.445,39058,0
2005-09-29,46.359,46.96,46.291,46.291,46986,0
2005-09-30,46.291,46.316,45.433,45.819,83595,0
2005-10-03,45.905,46.394,45.278,45.287,65523,0
2005-10-04,45.287,45.836,45.287,45.519,119738,0
2005-10-05,45.459,45.93,45.45,45.459,71470,0
2005-10-06,45.459,45.459,44.73,44.884,32295,0
2005-10-07,45.03,45.167,44.455,44.841,34860,0
2005-10-10,44.841,45.347,44.841,44.978,43255,0
2005-10-11,44.858,45.133,43.752,43.777,109245,0
2005-10-12,43.829,43.906,42.551,42.757,99801,0
2005-10-13,42.757,43.057,42.62,42.697,60277,0
2005-10-14,42.628,42.628,42.277,42.551,57129,0
2005-10-17,42.637,42.911,42.199,42.208,72519,0
2005-10-18,41.813,42.662,41.745,42.156,65407,0
2005-10-19,42.199,42.294,41.805,42.208,54098,0
2005-10-20,42.251,42.628,42.148,42.156,41623,0
2005-10-21,42.242,42.611,42.208,42.517,66689,0
2005-10-24,42.585,42.791,42.5,42.757,61909,0
2005-10-25,42.671,43.083,42.542,42.885,102599,0
2005-10-26,42.8,43.014,42.551,42.56,53515,0
2005-10-27,42.602,43.006,42.551,42.611,32762,0
2005-10-28,42.697,43.048,42.517,43.048,29964,0
2005-10-31,43.143,43.846,43.143,43.743,38824,0
2005-11-01,43.829,44.138,43.014,44.009,58528,0
2005-11-02,43.958,44.781,43.554,44.455,50367,0
2005-11-03,44.369,44.841,44.369,44.618,34860,0
2005-11-04,44.404,44.404,43.735,44.069,42672,0
2005-11-07,44.172,44.644,44.121,44.558,33111,0
2005-11-08,44.472,44.635,44.447,44.524,35910,0
2005-11-09,44.524,44.807,44.524,44.721,42672,0
2005-11-10,44.721,44.721,43.014,43.263,86626,0
2005-11-11,43.177,43.503,42.98,43.28,55963,0
2005-11-14,43.194,43.4,42.457,42.714,59577,0
2005-11-15,42.457,42.8,41.77,42.671,66223,0
2005-11-16,42.757,42.757,42.311,42.457,48152,0
2005-11-17,42.242,42.885,42.122,42.877,42322,0
2005-11-18,42.8,43.143,42.714,42.963,126267,0
2005-11-21,42.963,43.108,42.757,42.885,43954,0
2005-11-22,42.671,43.014,42.628,42.928,113325,0
2005-11-23,42.843,43.134,42.843,43.1,24367,0
2005-11-25,43.014,43.486,43.014,43.443,10027,0
2005-11-28,43.357,43.683,43.357,43.4,26349,0
2005-11-29,43.486,43.923,43.443,43.615,22152,0
2005-11-30,43.657,43.829,43.572,43.572,29147,0
2005-12-01,43.357,44.155,43.357,43.872,42322,0
2005-12-02,43.657,44.429,43.657,44.301,107029,0
2005-12-05,44.215,44.232,43.366,43.863,75200,0
2005-12-06,43.829,43.915,43.143,43.143,62026,0
2005-12-07,43.1,43.606,43.1,43.443,58178,0
2005-12-08,43.357,43.46,43.04,43.091,32062,0
2005-12-09,43.057,43.537,43.048,43.16,59577,0
2005-12-12,43.057,43.546,43.057,43.186,53515,0
2005-12-13,43.151,43.263,42.937,43.134,86276,0
2005-12-14,42.971,43.177,42.894,43.014,70420,0
2005-12-15,42.971,43.014,41.856,41.933,68555,0
2005-12-16,42.148,42.877,42.122,42.5,50833,0
2005-12-19,42.414,42.8,42.414,42.585,38708,0
2005-12-20,42.5,43.134,42.457,42.963,30313,0
2005-12-21,42.963,43.237,42.903,43.143,29964,0
2005-12-22,43.057,44.206,43.057,44.086,73568,0
2005-12-23,44,44.181,43.7,43.7,22269,0
2005-12-27,43.615,43.743,43.211,43.271,50250,0
2005-12-28,43.229,43.229,42.765,42.843,38941,0
2005-12-29,42.843,43.22,42.843,42.868,21686,0
2005-12-30,42.8,42.928,42.362,42.371,76250,0
2006-01-03,42.448,42.885,42.448,42.714,71353,0
2006-01-04,42.714,43.023,42.705,43.023,70304,0
2006-01-05,43.023,43.615,42.971,43.554,113442,0
2006-01-06,43.554,44.223,43.443,44.223,41972,0
2006-01-09,44.215,44.549,44.086,44.344,59811,0
2006-01-10,44.344,44.386,43.992,44.155,41040,0
2006-01-11,44.086,44.378,43.966,44.326,42089,0
2006-01-12,44.241,44.386,44.129,44.258,38358,0
2006-01-13,44.172,44.378,44.172,44.318,43255,0
2006-01-17,44.404,44.438,44.215,44.326,136760,0
2006-01-18,44.258,44.301,44.086,44.129,55613,0
2006-01-19,44.086,44.172,43.872,43.906,48152,0
2006-01-20,43.958,43.958,43.409,43.417,101899,0
2006-01-23,43.426,43.537,43.22,43.229,42322,0
2006-01-24,43.186,43.417,43.108,43.331,42205,0
2006-01-25,43.297,43.443,43.1,43.443,45820,0
2006-01-26,43.529,43.735,43.46,43.7,29147,0
2006-01-27,43.709,43.829,43.615,43.666,25183,0
2006-01-30,43.572,43.829,43.512,43.657,51533,0
2006-01-31,43.657,43.7,43.237,43.657,110644,0
2006-02-01,43.615,43.88,43.392,43.4,47335,0
2006-02-02,43.357,43.872,43.357,43.838,127199,0
2006-02-03,43.795,43.795,43.64,43.657,91406,0
2006-02-06,43.615,44.155,43.615,44.155,126383,0
2006-02-07,44.129,44.258,43.666,43.666,118339,0
2006-02-08,43.743,44.258,43.683,44.241,27515,0
2006-02-09,44.301,44.344,44.043,44.043,12009,0
2006-02-10,44.086,44.232,43.76,44.223,32179,0
2006-02-13,44.258,44.258,43.469,43.615,49784,0
2006-02-14,43.615,44.807,43.606,44.429,87792,0
2006-02-15,44.472,45.038,44.266,44.987,42672,0
2006-02-16,45.201,45.896,45.158,45.699,69487,0
2006-02-17,45.63,46.205,45.63,46.11,30780,0
2006-02-21,46.059,46.342,45.664,45.956,40923,0
2006-02-22,46.042,46.488,45.836,46.325,46986,0
2006-02-23,46.188,46.394,46.102,46.376,39524,0
2006-02-24,46.445,48.032,46.445,47.611,110993,0
2006-02-27,47.569,47.74,46.968,47.603,76017,0
2006-02-28,47.603,47.603,46.17,47.131,192373,0
2006-03-01,47.045,47.74,46.865,47.689,76250,0
2006-03-02,47.646,48.349,47.646,47.946,81729,0
2006-03-03,48.117,48.117,47.406,47.491,51416,0
2006-03-06,47.689,49.052,47.689,48.666,121253,0
2006-03-07,48.375,48.795,48.152,48.555,87909,0
2006-03-08,48.598,48.684,48.04,48.409,51649,0
2006-03-09,48.032,51.334,47.86,51.334,290542,0
2006-03-10,50.905,50.991,49.318,49.404,114258,0
2006-03-13,48.975,50.099,48.469,48.881,109944,0
2006-03-14,48.804,49.078,48.203,48.289,89541,0
2006-03-15,48.246,49.147,47.723,48.641,107263,0
2006-03-16,48.589,49.37,48.589,49.104,63308,0
2006-03-17,49.147,49.524,48.855,49.275,88958,0
2006-03-20,49.275,49.533,49.207,49.335,33694,0
2006-03-21,49.018,49.61,48.967,48.975,37542,0
2006-03-22,48.975,49.378,48.889,49.378,31363,0
2006-03-23,49.378,49.962,48.521,48.812,76949,0
2006-03-24,49.018,49.824,49.018,49.661,38241,0
2006-03-27,49.447,50.553,49.447,50.305,58994,0
2006-03-28,50.39,50.605,50.133,50.305,59344,0
2006-03-29,50.176,50.691,49.962,50.536,32645,0
2006-03-30,50.605,51.111,50.605,50.991,44304,0
2006-03-31,51.077,51.463,50.879,50.914,46170,0
2006-04-03,50.742,51.162,50.734,50.974,58062,0
2006-04-04,50.974,51.463,50.862,51.291,90940,0
2006-04-05,51.377,52.406,51.282,52.406,108545,0
2006-04-06,52.492,52.595,51.934,52.337,58994,0
2006-04-07,52.277,52.449,51.72,52.303,86510,0
2006-04-10,52.26,52.535,51.986,52.072,121486,0
2006-04-11,52.063,52.149,51.763,51.926,46403,0
2006-04-12,51.84,52.02,51.686,51.711,118688,0
2006-04-13,51.703,51.703,51.334,51.377,34044,0
2006-04-17,51.385,51.557,51.291,51.291,75900,0
2006-04-18,51.291,52.02,51.248,51.9,61909,0
2006-04-19,51.891,52.183,51.806,52.072,71703,0
2006-04-20,52.029,52.157,51.951,52.072,44537,0
2006-04-21,52.029,52.32,51.977,52.32,40573,0
2006-04-24,52.32,52.32,51.66,51.668,92805,0
2006-04-25,51.72,51.909,51.591,51.668,62725,0
2006-04-26,51.806,53.169,51.806,52.114,82546,0
2006-04-27,52.192,54.284,52.183,53.907,177450,0
2006-04-28,53.178,53.538,53.178,53.521,111460,0
2006-05-01,53.53,53.598,53.298,53.332,64241,0
2006-05-02,53.332,54.465,53.315,54.104,75317,0
2006-05-03,54.19,54.688,53.993,54.036,125334,0
2006-05-04,54.121,54.739,54.121,54.465,84761,0
2006-05-05,54.422,54.833,54.379,54.688,47802,0
2006-05-08,54.808,55.348,54.799,55.151,51649,0
2006-05-09,54.979,55.279,54.876,55.151,63541,0
2006-05-10,55.151,55.151,54.456,54.593,58645,0
2006-05-11,54.593,54.602,53.495,53.564,154831,0
2006-05-12,53.65,54.585,53.564,54.13,93855,0
2006-05-15,53.916,53.95,53.547,53.633,56663,0
2006-05-16,53.65,54.113,53.324,53.718,110877,0
2006-05-17,53.735,54.207,53.573,53.701,106446,0
2006-05-18,53.701,54.456,53.684,53.693,44770,0
2006-05-19,53.564,54.019,53.512,53.65,63775,0
2006-05-22,53.693,53.693,52.346,52.663,92456,0
2006-05-23,52.663,53.856,52.663,53.607,54098,0
2006-05-24,53.607,53.607,52.921,52.989,66340,0
2006-05-25,53.075,53.204,52.38,52.406,81263,0
2006-05-26,52.32,52.535,51.814,52.32,115774,0
2006-05-30,52.363,52.363,51.497,51.523,59577,0
2006-05-31,51.377,51.608,51.222,51.463,170571,0
2006-06-01,51.677,52.629,51.677,52.406,145737,0
2006-06-02,52.32,52.921,52.192,52.492,124401,0
2006-06-05,52.578,52.578,52.037,52.329,92456,0
2006-06-06,52.363,52.56,52.2,52.475,178266,0
2006-06-07,52.32,52.646,52.277,52.449,71819,0
2006-06-08,52.406,52.406,51.094,51.814,64124,0
2006-06-09,51.934,52.132,51.403,51.411,45237,0
2006-06-12,51.488,51.488,50.759,50.819,90474,0
2006-06-13,50.605,50.819,49.996,50.176,109828,0
2006-06-14,50.047,50.416,49.85,49.876,84294,0
2006-06-15,49.747,50.287,49.67,50.133,120670,0
2006-06-16,50.133,50.356,49.747,50.227,52349,0
2006-06-19,50.227,50.493,49.704,49.927,47802,0
2006-06-20,49.876,50.09,49.361,49.919,79514,0
2006-06-21,49.876,51.068,49.876,50.716,67505,0
2006-06-22,50.776,51.394,50.39,50.828,49667,0
2006-06-23,50.905,51.394,50.776,50.948,55613,0
2006-06-26,51.034,51.034,50.519,50.648,54564,0
2006-06-27,50.605,50.613,48.392,48.564,236561,0
2006-06-28,48.478,49.516,48.478,49.404,301035,0
2006-06-29,49.49,50.493,49.481,50.219,102716,0
2006-06-30,50.305,51.977,50.305,51.977,107263,0
2006-07-03,52.192,52.749,51.969,52.749,63775,0
2006-07-05,52.749,52.749,50.751,50.957,84294,0
2006-07-06,50.905,51.591,50.776,51.463,88375,0
2006-07-07,51.454,51.463,50.605,50.605,153082,0
2006-07-10,50.691,51.463,50.691,50.948,85577,0
2006-07-11,51.034,51.454,50.605,51.291,69254,0
2006-07-12,51.248,51.78,50.957,51.119,79048,0
2006-07-13,50.991,51.505,50.339,50.605,124518,0
2006-07-14,50.613,51.677,50.613,51.643,102482,0
2006-07-17,51.72,52.355,51.471,52.234,58761,0
2006-07-18,52.063,52.852,51.222,51.385,113092,0
2006-07-19,51.505,52.106,51.463,51.565,143172,0
2006-07-20,51.565,51.771,51.094,51.162,43255,0
2006-07-21,51.162,51.574,50.708,51.463,82079,0
2006-07-24,51.463,51.994,51.394,51.806,70887,0
2006-07-25,51.891,52.346,51.548,51.763,71353,0
2006-07-26,51.849,52.149,51.583,51.994,59228,0
2006-07-27,52.063,52.612,51.857,51.977,59577,0
2006-07-28,51.977,52.44,51.977,52.234,96420,0
2006-07-31,52.149,52.337,51.445,51.591,107379,0
2006-08-01,51.463,51.934,50.776,50.862,83128,0
2006-08-02,51.291,51.3,50.819,51.248,69021,0
2006-08-03,51.197,51.703,50.399,51.703,67272,0
2006-08-04,51.763,51.891,51.505,51.891,85810,0
2006-08-07,51.806,51.806,51.017,51.248,52465,0
2006-08-08,51.463,51.591,51.308,51.505,108079,0
2006-08-09,51.471,51.823,51.471,51.634,80913,0
2006-08-10,51.634,51.806,51.36,51.806,30896,0
2006-08-11,51.806,51.806,51.583,51.677,26000,0
2006-08-14,51.677,52.029,51.6,51.951,57012,0
2006-08-15,52.046,52.783,52.046,52.775,94205,0
2006-08-16,52.989,53.221,52.672,53.049,84528,0
2006-08-17,53.135,53.135,51.977,52.02,64824,0
2006-08-18,52.029,52.08,51.385,51.771,40573,0
2006-08-21,51.677,51.763,51.274,51.763,42322,0
2006-08-22,51.634,51.806,51.248,51.677,40690,0
2006-08-23,51.72,51.917,51.385,51.463,62026,0
2006-08-24,51.548,51.866,50.433,50.734,97352,0
2006-08-25,50.819,51.36,50.622,50.682,116706,0
2006-08-28,50.819,50.862,50.408,50.708,72635,0
2006-08-29,50.665,51.445,50.493,51.42,78815,0
2006-08-30,51.505,51.617,51.222,51.334,74851,0
2006-08-31,51.119,51.463,51.119,51.42,99801,0
2006-09-01,51.42,51.463,51.24,51.428,49317,0
2006-09-05,51.428,51.463,50.836,51.42,71703,0
2006-09-06,51.42,51.42,50.734,50.734,66689,0
2006-09-07,50.905,51.711,50.751,51.505,89774,0
2006-09-08,51.48,51.686,51.274,51.385,94671,0
2006-09-11,51.505,51.548,51.282,51.291,53981,0
2006-09-12,51.377,51.634,51.317,51.463,89658,0
2006-09-13,51.48,52.157,51.471,52.114,103298,0
2006-09-14,52.114,52.149,51.857,52.132,54564,0
2006-09-15,52.063,52.723,52.063,52.62,70653,0
2006-09-18,52.749,52.749,52.174,52.518,147486,0
2006-09-19,52.475,52.483,51.883,52.063,125684,0
2006-09-20,52.02,52.749,52.02,52.749,116357,0
2006-09-21,52.706,52.869,52.44,52.638,77532,0
2006-09-22,52.629,52.629,52.063,52.277,51299,0
2006-09-25,52.277,52.552,52.277,52.32,74151,0
2006-09-26,52.406,52.758,52.217,52.663,64358,0
2006-09-27,52.655,52.655,51.24,51.24,57595,0
2006-09-28,51.24,51.377,50.262,50.476,272237,0
2006-09-29,50.476,51.205,50.39,51.205,85344,0
2006-10-02,51.334,51.548,51.025,51.119,47219,0
2006-10-03,51.034,51.034,50.691,50.759,30080,0
2006-10-04,50.974,50.974,50.511,50.553,82779,0
2006-10-05,50.339,50.511,50.167,50.176,88608,0
2006-10-06,50.09,50.322,49.841,50.133,40223,0
2006-10-09,50.09,50.27,49.679,50.047,48851,0
2006-10-10,50.133,50.133,49.404,49.833,133379,0
2006-10-11,49.679,49.721,48.032,48.718,241457,0
2006-10-12,48.503,51.034,48.503,50.948,208113,0
2006-10-13,50.519,51.077,50.519,51.034,160194,0
2006-10-16,51.248,51.497,51.231,51.454,165557,0
2006-10-17,51.205,51.934,51.128,51.6,170687,0
2006-10-18,51.463,52.234,51.36,51.445,153665,0
2006-10-19,51.548,52.08,51.463,51.951,235744,0
2006-10-20,51.72,52.089,51.72,51.977,236561,0
2006-10-23,51.891,52.835,51.891,52.492,196221,0
2006-10-24,52.406,52.415,51.788,52.234,121720,0
2006-10-25,52.106,52.749,52.106,52.578,107845,0
2006-10-26,52.363,54.25,52.363,54.25,128832,0
2006-10-27,54.061,54.087,52.749,53.024,71586,0
2006-10-30,53.006,54.036,52.843,53.41,147719,0
2006-10-31,53.693,54.439,53.555,54.387,97702,0
2006-11-01,54.413,55.957,54.181,54.181,81380,0
2006-11-02,53.907,55.657,52.663,55.537,173952,0
2006-11-03,55.537,55.923,55.065,55.923,125451,0
2006-11-06,55.751,57.552,55.751,57.166,184445,0
2006-11-07,56.952,57.535,56.086,56.609,214059,0
2006-11-08,56.394,57.595,56.051,57.038,181414,0
2006-11-09,57.038,57.381,56.523,56.669,170338,0
2006-11-10,56.523,57.081,56.274,56.96,112043,0
2006-11-13,56.909,57.141,56.437,56.686,138275,0
2006-11-14,56.652,57.286,56.609,57.166,82662,0
2006-11-15,57.081,57.209,56.712,57.003,56663,0
2006-11-16,57.003,57.69,56.969,57.295,80447,0
2006-11-17,57.123,57.818,56.995,57.724,86510,0
2006-11-20,57.724,58.316,57.561,57.981,93738,0
2006-11-21,57.467,58.075,57.467,58.024,85810,0
2006-11-22,57.913,58.419,57.835,58.238,62259,0
2006-11-24,58.238,58.419,58.118,58.341,16089,0
2006-11-27,58.153,58.153,56.875,56.909,74851,0
2006-11-28,56.823,57.261,56.609,57.021,77066,0
2006-11-29,57.106,57.621,56.609,57.346,94088,0
2006-11-30,57.381,57.844,57.381,57.741,72402,0
2006-12-01,57.895,57.938,56.712,57.003,66106,0
2006-12-04,56.96,57.467,56.96,57.312,65174,0
2006-12-05,57.038,58.281,57.038,57.775,83478,0
2006-12-06,57.861,58.968,57.767,58.968,114375,0
2006-12-07,59.053,59.405,58.47,58.496,51416,0
2006-12-08,58.496,58.496,57.758,57.801,42788,0
2006-12-11,58.067,58.71,57.578,58.496,75667,0
2006-12-12,58.324,59.894,58.221,59.894,192256,0
2006-12-13,60.04,60.134,59.353,59.748,55264,0
2006-12-14,59.482,60.4,59.216,59.345,107962,0
2006-12-15,59.439,59.868,59.182,59.396,93505,0
2006-12-18,59.525,60.125,58.796,58.873,67505,0
2006-12-19,58.787,59.01,58.496,58.753,49551,0
2006-12-20,58.667,59.259,58.41,59.199,91057,0
2006-12-21,59.182,59.568,58.925,59.165,60976,0
2006-12-22,59.225,59.431,58.659,58.985,52699,0
2006-12-26,58.899,59.319,58.65,58.71,55497,0
2006-12-27,58.667,59.98,58.667,59.525,43138,0
2006-12-28,59.439,59.825,59.268,59.268,48385,0
2006-12-29,59.268,60.143,59.268,59.688,57479,0
2007-01-03,59.997,61.987,59.654,61.429,154948,0
2007-01-04,60.983,61.541,60.623,61.421,105747,0
2007-01-05,61.283,61.412,60.726,60.734,51649,0
2007-01-08,60.692,61.549,60.692,61.498,63425,0
2007-01-09,61.069,61.738,60.4,60.769,116590,0
2007-01-10,60.777,61.669,60.494,61.669,73335,0
2007-01-11,61.669,63.47,61.609,62.398,130114,0
2007-01-12,62.407,63.47,62.132,62.476,154015,0
2007-01-16,62.476,63.239,61.335,62.021,194472,0
2007-01-17,62.098,62.767,61.472,61.738,103065,0
2007-01-18,61.824,62.578,60.468,60.726,150401,0
2007-01-19,60.726,61.215,60.649,60.872,90590,0
2007-01-22,60.872,61.395,60.64,60.957,141190,0
2007-01-23,60.897,61.112,60.752,60.837,153549,0
2007-01-24,60.966,62.947,60.966,62.699,104115,0
2007-01-25,62.913,62.913,61.352,62.038,94904,0
2007-01-26,61.952,62.227,61.361,61.704,75084,0
2007-01-29,61.669,62.458,61.481,61.506,72169,0
2007-01-30,61.506,62.647,61.506,62.441,59461,0
2007-01-31,62.355,62.355,61.764,61.841,50600,0
2007-02-01,62.055,64.2,62.055,63.308,122303,0
2007-02-02,63.127,64.285,63.127,63.745,90124,0
2007-02-05,63.685,63.685,59.894,62.415,66106,0
2007-02-06,62.313,63.179,62.012,62.699,79048,0
2007-02-07,62.784,64.543,62.596,64.174,101200,0
2007-02-08,63.985,63.985,63.239,63.273,66573,0
2007-02-09,63.187,63.608,62.012,62.184,80680,0
2007-02-12,61.969,62.81,61.969,62.561,45353,0
2007-02-13,62.613,62.801,62.158,62.793,79616,0
2007-02-14,62.741,63.942,62.741,63.213,93100,0
2007-02-15,63.29,64.191,63.29,64.028,84644,0
2007-02-16,64.157,64.234,61.884,62.544,87209,0
2007-02-20,60.94,62.39,60.897,61.755,108312,0
2007-02-21,60.34,61.746,60.34,61.198,107146,0
2007-02-22,60.897,62.184,60.897,61.463,67389,0
2007-02-23,61.429,61.626,60.391,61.155,58645,0
2007-02-26,61.541,62.098,61.086,61.455,135244,0
2007-02-27,61.326,61.421,60.503,60.769,81496,0
2007-02-28,61.498,61.746,61.155,61.541,66223,0
2007-03-01,60.897,61.326,60.366,60.752,105863,0
2007-03-02,60.752,61.764,60.554,61.155,104931,0
2007-03-05,60.897,60.906,58.753,59.697,188526,0
2007-03-06,59.911,61.515,59.911,61.155,110877,0
2007-03-07,60.383,61.532,60.383,60.674,75200,0
2007-03-08,60.889,61.24,60.211,60.486,108312,0
2007-03-09,60.443,62.175,60.443,61.969,96070,0
2007-03-12,61.927,62.587,61.438,61.815,90707,0
2007-03-13,61.669,61.927,60.983,61.112,51299,0
2007-03-14,61.112,61.24,59.637,59.782,154481,0
2007-03-15,59.353,61.077,59.353,60.511,111576,0
2007-03-16,59.911,60.134,58.067,58.753,195171,0
2007-03-19,59.182,60.468,59.182,59.868,124285,0
2007-03-20,59.697,60.297,59.525,60.117,80214,0
2007-03-21,60.203,61.661,59.92,61.523,94554,0
2007-03-22,63.136,63.136,61.155,61.849,75084,0
2007-03-23,61.798,63.308,61.721,62.27,70187,0
2007-03-26,62.484,62.656,61.721,62.081,58178,0
2007-03-27,61.969,62.313,60.297,61.446,188642,0
2007-03-28,61.498,61.815,61.155,61.712,54914,0
2007-03-29,61.927,62.99,61.927,62.904,76949,0
2007-03-30,63.042,63.479,62.596,62.999,63075,0
2007-04-02,63.17,65.177,63.17,63.333,78465,0
2007-04-03,63.453,64.054,63.016,63.127,109944,0
2007-04-04,63.11,63.616,62.87,63.316,214525,0
2007-04-05,63.41,63.762,62.922,63.024,887481,0
2007-04-09,63.085,63.513,62.621,62.956,130231,0
2007-04-10,62.999,63.273,62.853,62.913,122186,0
2007-04-11,62.913,62.913,62.287,62.287,93272,0
2007-04-12,62.295,63.325,62.098,63.093,124518,0
2007-04-13,63.093,64.328,63.059,63.899,121020,0
2007-04-16,63.908,64.543,63.899,63.977,105863,0
2007-04-17,64.071,64.122,63.556,63.942,62609,0
2007-04-18,63.856,63.856,63.23,63.505,39291,0
2007-04-19,63.556,63.779,62.81,63.685,50950,0
2007-04-20,64.114,64.397,63.728,63.736,68555,0
2007-04-23,64.5,65.701,63.728,64.242,106913,0
2007-04-24,62.613,63.47,62.613,63.333,80447,0
2007-04-25,62.999,64.242,62.999,64.062,96070,0
2007-04-26,63.899,63.977,62.922,62.973,60743,0
2007-04-27,64.594,64.594,62.613,63.436,75667,0
2007-04-30,63.342,63.462,62.175,62.184,53631,0
2007-05-01,62.527,62.527,60.906,61.669,79981,0
2007-05-02,61.841,62.784,61.841,62.784,83595,0
2007-05-03,62.355,63.342,62.184,62.699,107379,0
2007-05-04,62.484,63.668,62.192,62.57,138858,0
2007-05-07,62.184,63.685,61.798,63.625,103881,0
2007-05-08,63.213,63.899,62.69,63.899,142706,0
2007-05-09,63.685,63.891,63.153,63.556,86276,0
2007-05-10,63.127,63.642,63.042,63.205,87093,0
2007-05-11,63.042,63.685,62.836,63.239,59577,0
2007-05-14,63.325,63.642,62.784,62.87,59694,0
2007-05-15,63.127,64.328,63.127,63.428,370755,0
2007-05-16,61.755,64.328,61.712,64.157,377751,0
2007-05-17,63.899,64.157,63.556,63.668,129298,0
2007-05-18,63.668,64.697,61.592,63.796,157163,0
2007-05-21,63.968,64.646,63.882,64.457,175574,0
2007-05-22,64.242,65.169,64.028,64.457,189342,0
2007-05-23,64.457,65.752,64.457,65.1,93388,0
2007-05-24,65.529,66.464,64.706,64.706,154015,0
2007-05-25,64.706,65.932,64.706,65.692,111227,0
2007-05-29,65.786,67.304,65.786,67.159,123235,0
2007-05-30,66.644,68.488,66.601,68.488,135361,0
2007-05-31,68.274,68.617,67.682,68.076,121370,0
2007-06-01,68.291,70.958,68.291,70.778,197853,0
2007-06-04,70.761,72.185,69.603,71.696,167656,0
2007-06-05,70.718,72.331,70.718,71.833,128948,0
2007-06-06,71.825,72.545,71.233,71.439,172669,0
2007-06-07,72.219,72.365,71.379,71.842,188409,0
2007-06-08,71.627,74.063,71.49,73.814,189808,0
2007-06-11,73.935,77.168,73.935,76.774,275735,0
2007-06-12,74.878,76.439,74.878,76.122,232830,0
2007-06-13,75.907,77.151,75.684,76.628,150634,0
2007-06-14,76.422,78,76.422,76.739,116240,0
2007-06-15,76.808,77.614,76.636,76.765,145970,0
2007-06-18,77.408,78.043,76.782,78.009,133728,0
2007-06-19,77.794,78.043,77.082,77.708,114724,0
2007-06-20,77.494,78.034,76.49,76.499,84994,0
2007-06-21,77.297,77.691,74.844,77.623,129881,0
2007-06-22,77.494,77.726,77.005,77.623,141773,0
2007-06-25,77.623,78.214,76.439,76.894,85810,0
2007-06-26,76.765,76.911,75.23,75.607,148069,0
2007-06-27,74.835,76.722,74.749,76.679,126033,0
2007-06-28,76.482,77.082,75.779,77.082,87093,0
2007-06-29,77.108,77.708,76.928,77.708,99568,0
2007-07-02,78.052,79.767,78.052,79.535,200534,0
2007-07-03,80.367,81.439,79.938,80.496,72402,0
2007-07-05,80.496,80.985,79.836,80.196,81146,0
2007-07-06,79.981,81.654,79.981,81.225,101550,0
2007-07-09,81.354,82.426,81.011,82.426,132446,0
2007-07-10,82.426,83.241,81.714,82.409,149934,0
2007-07-11,81.911,85.308,81.911,85.213,429983,0
2007-07-12,85.865,88.627,85.419,88.43,268156,0
2007-07-13,86.629,87.263,85.771,86.243,303366,0
2007-07-16,86.028,88.687,85.934,87.992,197969,0
2007-07-17,88.172,89.776,87.829,88.258,179781,0
2007-07-18,88.301,88.335,86.706,87.915,132796,0
2007-07-19,88.344,88.721,87.255,87.658,177450,0
2007-07-20,87.658,87.658,86.8,87.015,72869,0
2007-07-23,86.629,88.121,86.457,87.478,107263,0
2007-07-24,87.615,88.087,85.685,85.985,149351,0
2007-07-25,86.2,87.632,85.754,86.114,140840,0
2007-07-26,85.771,85.771,83.764,84.562,142822,0
2007-07-27,84.347,84.364,82.52,82.597,116590,0
2007-07-30,83.455,84.021,82.726,83.404,188526,0
2007-07-31,85.025,85.025,83.078,83.198,78698,0
2007-08-01,83.198,83.824,80.968,82.769,177916,0
2007-08-02,83.112,83.627,81.98,83.198,202167,0
2007-08-03,83.198,83.489,80.59,80.968,108195,0
2007-08-06,81.482,82.426,79.45,80.067,189808,0
2007-08-07,80.282,80.582,78.052,78.137,238309,0
2007-08-08,78.129,78.695,71.696,71.962,412145,0
2007-08-09,70.384,72.288,65.332,69.269,667593,0
2007-08-10,67.973,81.268,67.545,81.268,435346,0
2007-08-13,81.482,83.841,75.367,83.712,330182,0
2007-08-14,83.584,85.016,72.476,73.763,368074,0
2007-08-15,74.192,76.628,72.348,72.648,267457,0
2007-08-16,72.262,74.749,72.048,74.243,285761,0
2007-08-17,73.883,79.681,68.085,75.478,150284,0
2007-08-20,75.264,78.403,75.264,77.408,147952,0
2007-08-21,76.765,78.48,75.693,78.309,136993,0
2007-08-22,79.167,81.362,77.88,80.582,151100,0
2007-08-23,80.282,81.568,79.956,80.796,122652,0
2007-08-24,76.353,82.589,76.353,81.688,110877,0
2007-08-27,81.997,85.213,81.482,85.093,255914,0
2007-08-28,85.342,85.342,80.625,84.055,210794,0
2007-08-29,82.28,84.484,79.518,82.126,253466,0
2007-08-30,82.1,82.469,80.367,82.246,169988,0
2007-08-31,82.512,83.97,82.014,83.412,118339,0
2007-09-04,83.704,86.629,83.567,86.457,195871,0
2007-09-05,85.771,89.836,84.098,89.399,430566,0
2007-09-06,88.773,89.116,84.999,85.514,258946,0
2007-09-07,85.514,85.651,83.661,83.661,128832,0
2007-09-10,83.661,84.253,81.911,82.983,109944,0
2007-09-11,83.198,85.256,82.134,84.313,110294,0
2007-09-12,84.055,84.69,82.074,82.211,183166,0
2007-09-13,82.426,83.464,82.186,82.855,143988,0
2007-09-14,82.64,82.64,81.611,81.911,124285,0
2007-09-17,82.589,83.266,81.405,82.537,172086,0
2007-09-18,82.169,83.318,80.942,82.426,118805,0
2007-09-19,82.34,83.935,82.22,82.34,124401,0
2007-09-20,82.597,86.543,82.597,86.371,124285,0
2007-09-21,86.457,88.507,80.968,81.508,251367,0
2007-09-24,82.349,85.248,82.349,83.85,162060,0
2007-09-25,83.198,85.119,82.306,84.184,133962,0
2007-09-26,84.055,85.599,82.872,84.021,111460,0
2007-09-27,84.536,86.98,84.416,86.414,99568,0
2007-09-28,86.2,86.843,84.227,84.227,97935,0
2007-10-01,84.055,86.972,83.85,86.972,94088,0
2007-10-02,87.486,88.781,86.86,87.486,179548,0
2007-10-03,87.057,87.452,84.501,84.699,98052,0
2007-10-04,84.484,85.042,83.043,83.652,116939,0
2007-10-05,83.841,84.81,83.841,84.785,73335,0
2007-10-08,83.798,85.171,82.392,82.898,138275,0
2007-10-09,82.769,83.67,81.268,83.67,193422,0
2007-10-10,83.97,84.141,83.095,84.141,94088,0
2007-10-11,84.399,84.57,81.705,82.855,96536,0
2007-10-12,82.769,84.519,82.683,84.227,84877,0
2007-10-15,83.97,84.03,81.92,83.061,94205,0
2007-10-16,82.983,83.618,81.551,82.34,89424,0
2007-10-17,83.961,83.961,82.34,83.541,107146,0
2007-10-18,83.627,83.91,82.512,82.94,62958,0
2007-10-19,83.198,84.699,83.198,83.386,77532,0
2007-10-22,83.198,83.584,81.911,82.743,58994,0
2007-10-23,84.39,84.39,81.602,82.426,65174,0
2007-10-24,82.554,82.692,80.993,82.211,69604,0
2007-10-25,82.512,82.683,81.294,81.611,67505,0
2007-10-26,81.714,83.549,81.105,82.769,281564,0
2007-10-29,82.88,84.699,82.434,82.983,93855,0
2007-10-30,82.383,83.395,81.783,81.783,114841,0
2007-10-31,81.783,82.769,78.986,80.753,165324,0
2007-11-01,80.968,82.64,80.968,82.126,105397,0
2007-11-02,81.697,81.868,78.283,78.695,183745,0
2007-11-05,81.397,81.397,77.991,78.48,178806,0
2007-11-06,72.905,80.196,72.905,76.851,157513,0
2007-11-07,76.533,76.731,73.892,75.221,305977,0
2007-11-08,76.053,76.053,71.927,72.734,266874,0
2007-11-09,71.216,74.578,71.216,74.192,183192,0
2007-11-12,74.818,76.499,73.103,73.935,217525,0
2007-11-13,73.986,73.986,71.627,71.962,205797,0
2007-11-14,71.97,72.768,70.795,70.915,201001,0
2007-11-15,70.915,71.756,69.474,69.826,160311,0
2007-11-16,69.843,71.19,69.26,71.19,319972,0
2007-11-19,70.332,71.181,66.43,67.159,276562,0
2007-11-20,67.759,68.788,67.159,68.051,183216,0
2007-11-21,67.107,67.888,64.551,65.443,149235,0
2007-11-23,65.786,66.061,64.431,64.843,69745,0
2007-11-26,64.971,66.807,64.817,64.817,215848,0
2007-11-27,64.328,65.829,64.002,64.869,191787,0
2007-11-28,64.774,68.968,64.774,68.908,229342,0
2007-11-29,68.059,72.657,66.73,70.589,246239,0
2007-11-30,72.056,72.056,69.149,70.332,248336,0
2007-12-03,69.603,71.842,69.603,70.761,159488,0
2007-12-04,69.74,72.399,69.74,71.19,251390,0
2007-12-05,72.279,73.326,71.49,72.734,153549,0
2007-12-06,72.305,72.82,71.198,71.765,284829,0
2007-12-07,71.619,72.871,71.104,72.348,208462,0
2007-12-10,72.914,73.746,72.271,73.334,120674,0
2007-12-11,73.12,75.418,72.554,75.092,275735,0
2007-12-12,76.113,76.876,74.192,75.478,235768,0
2007-12-13,74.415,75.616,74.415,74.629,129443,0
2007-12-14,74.835,76.165,74.801,75.307,177916,0
2007-12-17,74.363,75.461,73.763,73.935,190340,0
2007-12-18,74.192,74.904,73.42,74.037,155531,0
2007-12-19,74.149,74.964,72.605,73.42,168239,0
2007-12-20,73.634,74.449,72.279,74.449,152049,0
2007-12-21,74.432,75.118,73.334,73.334,258363,0
2007-12-24,73.763,75.032,73.763,75.032,30896,0
2007-12-26,74.878,74.904,74.192,74.192,97003,0
2007-12-27,74.097,74.097,72.219,72.219,107729,0
2007-12-28,72.391,72.991,71.053,71.902,235395,0
2007-12-31,72.116,73.017,71.044,72.133,404412,0
2008-01-02,71.61,73.634,71.61,72.691,196104,0
2008-01-03,73.523,73.523,71.524,72.305,123469,0
2008-01-04,72.048,73.111,71.267,71.919,143056,0
2008-01-07,71.833,72.03,69.311,70.589,246723,0
2008-01-08,70.735,71.636,69.346,69.346,139208,0
2008-01-09,69.26,70.315,68.642,70.212,119038,0
2008-01-10,70.015,72.905,69.783,72.391,147183,0
2008-01-11,71.147,72.356,70.358,70.358,71703,0
2008-01-14,69.818,71.361,69.818,71.19,87326,0
2008-01-15,70.761,70.761,68.831,69.517,134293,0
2008-01-16,69.26,69.757,68.231,69.26,83478,0
2008-01-17,68.96,68.96,63.745,63.985,180245,0
2008-01-18,64.079,65.04,62.295,62.561,211273,0
2008-01-22,60.743,62.098,59.825,60.64,208868,0
2008-01-23,59.877,61.155,58.247,60.185,164158,0
2008-01-24,60.468,62.767,59.611,62.39,123585,0
2008-01-25,62.27,62.87,59.379,59.482,97819,0
2008-01-28,60.374,61.849,58.762,60.983,109542,0
2008-01-29,61.755,62.415,61.077,62.15,59577,0
2008-01-30,61.361,62.038,60.168,60.168,110641,0
2008-01-31,59.954,60.983,58.916,60.983,124996,0
2008-02-01,60.854,61.232,59.654,60.64,180995,0
2008-02-04,60.897,62.656,60.468,62.656,101736,0
2008-02-05,61.163,62.398,58.281,59.611,97244,0
2008-02-06,59.568,59.568,55.451,58.624,364577,0
2008-02-07,58.522,59.396,55.905,56.266,228109,0
2008-02-08,56.137,57.801,56.103,57.209,176108,0
2008-02-11,56.737,58.547,56.737,58.496,88725,0
2008-02-12,58.496,58.882,57.475,57.895,188707,0
2008-02-13,57.835,61.506,57.835,60.769,130697,0
2008-02-14,60.64,61.026,58.298,58.436,81263,0
2008-02-15,58.504,59.542,57.638,58.667,109594,0
2008-02-19,58.907,59.825,56.96,57.081,88419,0
2008-02-20,56.377,56.377,51.591,53.435,336783,0
2008-02-21,53.204,54.808,50.828,51.505,265008,0
2008-02-22,51.634,53.847,50.425,53.178,208812,0
2008-02-25,52.706,54.507,52.62,54.465,120787,0
2008-02-26,54.379,57.467,52.715,57.467,223307,0
2008-02-27,57.252,57.304,53.615,53.95,140374,0
2008-02-28,53.864,55.108,53.693,55.108,92689,0
2008-02-29,54.893,54.893,51.866,54.036,138161,0
2008-03-03,53.092,53.178,48.521,48.975,253857,0
2008-03-04,49.061,50.262,48.032,49.147,529558,0
2008-03-05,48.924,51.531,47.174,50.862,249370,0
2008-03-06,50.648,51.488,48.821,49.979,191324,0
2008-03-07,49.661,50.605,49.498,50.605,136153,0
2008-03-10,50.253,50.39,48.418,48.461,193828,0
2008-03-11,49.112,50.39,48.272,48.572,203639,0
2008-03-12,48.503,49.618,48.126,49.404,103648,0
2008-03-13,49.104,49.181,48.203,49.044,123702,0
2008-03-14,49.027,50.185,47.903,48.229,127216,0
2008-03-17,47.594,50.099,46.436,46.659,158382,0
2008-03-18,46.659,49.027,46.445,48.461,213618,0
2008-03-19,49.104,49.601,46.522,47.603,134545,0
2008-03-20,48.212,48.212,46.162,46.316,116120,0
2008-03-24,46.968,47.483,44.67,47.088,216565,0
2008-03-25,47.08,48.838,46.411,47.817,156114,0
2008-03-26,47.774,49.224,47.697,48.889,145154,0
2008-03-27,48.375,49.327,48.375,49.061,102409,0
2008-03-28,49.224,49.79,47.852,48.332,89935,0
2008-03-31,47.603,48.461,46.385,47.174,162499,0
2008-04-01,47.646,49.962,47.174,49.052,184970,0
2008-04-02,48.675,50.047,48.032,48.804,137303,0
2008-04-03,47.894,50.305,47.894,50.047,128239,0
2008-04-04,50.305,50.305,47.766,48.075,112159,0
2008-04-07,49.018,49.61,48.675,49.233,123997,0
2008-04-08,49.318,49.318,47.654,48.375,65873,0
2008-04-09,48.461,49.19,46.188,46.788,72286,0
2008-04-10,46.659,46.985,45.742,46.402,63075,0
2008-04-11,46.394,46.394,43.966,44.472,130247,0
2008-04-14,44.172,44.429,43.134,43.237,101709,0
2008-04-15,42.997,44.927,42.997,43.958,180170,0
2008-04-16,44.172,46.145,44.121,46.145,156953,0
2008-04-17,43.357,45.853,43.031,45.501,128614,0
2008-04-18,45.93,48.461,45.93,47.817,161072,0
2008-04-21,47.26,47.929,47.174,47.346,192899,0
2008-04-22,47.431,48.032,46.119,46.145,201046,0
2008-04-23,45.887,47.972,45.887,47.972,105177,0
2008-04-24,47.877,48.332,46.685,48.032,78731,0
2008-04-25,48.246,48.375,47.346,48.289,59982,0
2008-04-28,49.31,49.747,47.045,47.646,92055,0
2008-04-29,47.268,48.658,47.268,47.817,85914,0
2008-04-30,48.555,49.275,46.977,47.303,184176,0
2008-05-01,46.788,49.747,42.894,49.155,175437,0
2008-05-02,49.104,50.708,49.035,50.519,141545,0
2008-05-05,49.85,51.034,49.756,50.699,102288,0
2008-05-06,50.862,52.157,50.21,52.063,145979,0
2008-05-07,51.471,53.178,50.39,50.734,146096,0
2008-05-08,50.768,50.776,48.16,49.181,309845,0
2008-05-09,48.195,49.233,47.56,48.246,97261,0
2008-05-12,48.049,48.083,47.363,47.603,169923,0
2008-05-13,47.251,50.862,47.251,50.862,252767,0
2008-05-14,51.651,51.651,50.39,51.248,126283,0
2008-05-15,50.776,56.849,50.776,56.472,365462,0
2008-05-16,55.966,58.324,54.147,55.966,431614,0
2008-05-19,55.399,56.523,53.161,54.893,272249,0
2008-05-20,54.053,54.722,53.221,53.881,110009,0
2008-05-21,53.461,53.958,52.818,52.981,149033,0
2008-05-22,52.492,53.41,51.574,52.835,177460,0
2008-05-23,52.835,53.693,51.72,52.869,131823,0
2008-05-27,53.049,53.821,52.054,53.032,125803,0
2008-05-28,53.032,53.032,51.471,52.792,131235,0
2008-05-29,52.363,53.512,52.209,52.741,126108,0
2008-05-30,52.578,53.718,52.397,53.718,131654,0
2008-06-02,53.924,53.924,51.703,53.392,115421,0
2008-06-03,53.178,53.367,52.243,52.62,182585,0
2008-06-04,51.831,54.61,51.831,54.593,140859,0
2008-06-05,54.465,55.322,54.233,55.322,110357,0
2008-06-06,55.108,55.108,53.693,53.924,89089,0
2008-06-09,52.62,53.916,52.62,52.749,132566,0
2008-06-10,52.535,52.629,51.154,51.806,86559,0
2008-06-11,51.111,51.9,50.322,50.519,84314,0
2008-06-12,52.166,52.166,48.984,49.318,93997,0
2008-06-13,49.747,52.578,49.747,52.578,132303,0
2008-06-16,52.741,52.741,51.523,52.063,61861,0
2008-06-17,52.277,52.62,51.909,52.157,119414,0
2008-06-18,51.334,51.917,50.468,50.656,85565,0
2008-06-19,50.579,51.548,50.476,50.734,88731,0
2008-06-20,49.824,51.617,49.824,51.471,195022,0
2008-06-23,51.385,51.686,49.507,49.618,132809,0
2008-06-24,48.795,49.618,48.512,48.546,115228,0
2008-06-25,48.1,50.322,48.1,49.962,88542,0
2008-06-26,49.747,49.91,47.517,48.032,128364,0
2008-06-27,48.246,48.383,47.286,47.732,127540,0
2008-06-30,47.277,49.07,47.277,48.503,85500,0
2008-07-01,47.311,48.521,46.771,48.521,204777,0
2008-07-02,49.061,49.061,46.762,47.388,202708,0
2008-07-03,47.243,47.491,46.599,47.002,35468,0
2008-07-07,47.346,47.809,46.488,47.217,71438,0
2008-07-08,47.98,48.289,46.068,47.629,145629,0
2008-07-09,47.277,48.984,46.865,47.689,105974,0
2008-07-10,47.217,48.392,47.088,47.388,83465,0
2008-07-11,46.153,48.032,46.153,47.509,108355,0
2008-07-14,47.689,48.452,46.788,46.917,76247,0
2008-07-15,46.102,48.16,45.347,48.092,90034,0
2008-07-16,48.435,48.435,46.05,47.611,79514,0
2008-07-17,47.749,48.495,47.243,48.246,194380,0
2008-07-18,48.323,49.43,47.371,48.546,252405,0
2008-07-21,48.28,49.713,48.28,49.49,140805,0
2008-07-22,48.22,49.147,47.543,47.826,129459,0
2008-07-23,47.646,50.142,47.646,50.047,183475,0
2008-07-24,50.047,50.862,49.233,49.404,107603,0
2008-07-25,49.747,50.639,49.49,49.962,92944,0
2008-07-28,50.047,50.991,49.713,50.176,52573,0
2008-07-29,50.39,51.891,50.305,51.463,85944,0
2008-07-30,51.162,52.732,51.111,52.706,136144,0
2008-07-31,52.578,52.998,51.102,51.162,88953,0
2008-08-01,50.905,52.586,50.905,52.32,51111,0
2008-08-04,52.492,52.826,51.265,52.535,46678,0
2008-08-05,52.535,54.036,52.329,54.036,87279,0
2008-08-06,53.298,53.735,52.706,53.35,103562,0
2008-08-07,51.969,53.47,50.485,50.519,142821,0
2008-08-08,50.262,51.677,50.099,51.274,155239,0
2008-08-11,51.463,51.574,49.404,50.734,168370,0
2008-08-12,50.948,51.059,49.395,49.533,94349,0
2008-08-13,49.404,49.653,47.732,48.135,136361,0
2008-08-14,48.898,49.095,47.997,48.332,57812,0
2008-08-15,48.066,49.035,47.671,48.632,52738,0
2008-08-18,48.332,48.855,47.783,47.86,58950,0
2008-08-19,46.968,47.732,45.827,45.93,62088,0
2008-08-20,45.733,47.363,45.733,46.522,62904,0
2008-08-21,46.685,46.685,45.081,45.562,109121,0
2008-08-22,45.459,46.136,45.347,45.716,47613,0
2008-08-25,45.587,45.587,44.361,44.386,73005,0
2008-08-26,44.601,44.824,43.529,44.052,205338,0
2008-08-27,44.172,44.232,43.16,44.043,181826,0
2008-08-28,44.086,44.395,43.554,44.301,102606,0
2008-08-29,43.023,44.858,42.911,44.858,94906,0
2008-09-02,44.815,45.45,44.275,44.858,128148,0
2008-09-03,44.884,45.244,43.983,44.532,132050,0
2008-09-04,44.532,44.635,43.014,43.143,118073,0
2008-09-05,42.971,43.366,42.774,43.023,125111,0
2008-09-08,43.4,44.369,43.134,44.335,88052,0
2008-09-09,43.409,44.815,42.714,42.757,177460,0
2008-09-10,43.229,43.417,42.465,42.671,125623,0
2008-09-11,42.028,42.028,40.81,41.384,191713,0
2008-09-12,41.59,41.873,40.921,41.65,102243,0
2008-09-15,41.65,41.65,39.026,39.455,77258,0
2008-09-16,39.283,39.961,38.134,39.42,121214,0
2008-09-17,37.765,41.23,37.765,39.626,192965,0
2008-09-18,40.733,40.733,37.31,40.304,160023,0
2008-09-19,40.741,43.88,40.741,42.5,84465,0
2008-09-22,42.843,43.306,40.364,40.458,103999,0
2008-09-23,40.398,40.741,39.506,39.523,119355,0
2008-09-24,38.683,39.455,38.314,38.966,83540,0
2008-09-25,40.673,40.673,38.691,40.038,158196,0
2008-09-26,40.072,41.041,39.686,40.836,63845,0
2008-09-29,40.407,40.407,37.919,38.631,131603,0
2008-09-30,38.829,40.518,38.031,40.244,138061,0
2008-10-01,40.484,41.05,39.875,40.741,99472,0
2008-10-02,40.956,41.084,37.868,38.142,86389,0
2008-10-03,38.383,38.914,36.11,36.11,109660,0
2008-10-06,35.655,35.655,32.379,34.326,227240,0
2008-10-07,33.451,34.729,32.43,32.43,200083,0
2008-10-08,31.778,32.979,30.354,30.929,221923,0
2008-10-09,31.306,31.675,27.764,28.27,144291,0
2008-10-10,28.09,28.536,23.81,24.531,322548,0
2008-10-13,25.088,32.078,24.814,32.078,288659,0
2008-10-14,32.516,33.88,30.492,31.049,224112,0
2008-10-15,30.706,30.706,27.593,27.593,190153,0
2008-10-16,27.43,28.004,25.826,27.275,176685,0
2008-10-17,27.018,29.308,26.589,28.63,136766,0
2008-10-20,28.819,30.269,28.768,29.977,117527,0
2008-10-21,29.934,30.028,29.042,29.154,92783,0
2008-10-22,28.948,28.948,26.846,27.37,92870,0
2008-10-23,27.275,28.047,25.44,26.246,160262,0
2008-10-24,25.817,26.349,24.874,25.551,157967,0
2008-10-27,24.839,26.152,24.839,25.603,134419,0
2008-10-28,26.032,27.91,25.997,27.104,185365,0
2008-10-29,27.361,29.419,27.361,28.347,134222,0
2008-10-30,28.991,30.869,28.862,30.706,164864,0
2008-10-31,30.706,33.331,30.706,32.859,201496,0
2008-11-03,32.687,35.097,32.687,34.12,194542,0
2008-11-04,35.235,35.441,33.442,34.531,240998,0
2008-11-05,34.669,36.933,29.685,30.655,646280,0
2008-11-06,30.655,31.933,29.737,29.848,490449,0
2008-11-07,30.492,30.74,29.359,29.968,422484,0
2008-11-10,30.989,32.13,30.663,31.941,330968,0
2008-11-11,32.156,32.156,30.166,31.135,249450,0
2008-11-12,30.929,31.246,26.915,27.301,381332,0
2008-11-13,27.464,28.948,26.949,28.69,739024,0
2008-11-14,28.69,28.845,27.661,27.85,477625,0
2008-11-17,27.035,29.419,27.035,28.425,269052,0
2008-11-18,28.09,29.162,26.701,27.464,432730,0
2008-11-19,27.335,28.956,26.212,26.212,270927,0
2008-11-20,26.435,26.46,24.213,24.539,302666,0
2008-11-21,25.637,25.894,23.313,25.088,474455,0
2008-11-24,26.16,29.908,25.774,29.111,495847,0
2008-11-25,29.934,30.835,29.505,30.329,584531,0
2008-11-26,29.591,32.85,29.591,32.722,239654,0
2008-11-28,32.936,34.017,32.593,33.819,197720,0
2008-12-01,33.451,33.451,30.663,30.715,270797,0
2008-12-02,30.595,33.193,30.406,33.193,273901,0
2008-12-03,33.022,33.519,31.324,33.022,238450,0
2008-12-04,32.379,33.794,31.049,31.624,305121,0
2008-12-05,31.607,32.421,29.385,32.353,464808,0
2008-12-08,33.022,34.489,33.013,34.103,270170,0
2008-12-09,33.674,34.883,33.588,34.651,355259,0
2008-12-10,35.08,36.873,35.063,36.255,396463,0
2008-12-11,36.11,36.641,35.543,36.178,346521,0
2008-12-12,35.715,35.852,33.991,34.437,196104,0
2008-12-15,34.394,35.08,32.807,33.511,295482,0
2008-12-16,33.665,35.003,33.665,34.617,228145,0
2008-12-17,34.308,34.48,31.795,32.653,401316,0
2008-12-18,32.653,33.133,31.812,32.121,392777,0
2008-12-19,32.293,32.713,31.572,31.649,199512,0
2008-12-22,31.735,33.922,31.349,33.657,352340,0
2008-12-23,34,36.058,33.965,36.041,446406,0
2008-12-24,35.183,36.401,34.257,34.489,80913,0
2008-12-26,34.266,35.912,34.137,35.526,128963,0
2008-12-29,35.595,35.612,34.017,34.737,129290,0
2008-12-30,34.797,36.719,34.789,36.496,203256,0
2008-12-31,36.496,37.533,36.187,37.087,153285,0
2009-01-02,37.267,38.563,36.015,38.348,146675,0
2009-01-05,37.954,38.52,37.353,37.911,297138,0
2009-01-06,37.911,38.288,37.379,37.396,458906,0
2009-01-07,37.01,37.276,36.65,37.139,201700,0
2009-01-08,36.967,37.37,36.418,36.959,321614,0
2009-01-09,37.139,37.285,35.698,35.861,369835,0
2009-01-12,35.681,36.71,35.243,36.152,145797,0
2009-01-13,36.281,36.907,35.784,36.333,116052,0
2009-01-14,35.852,35.912,34.729,35.492,122758,0
2009-01-15,35.338,35.655,33.562,35.415,171301,0
2009-01-16,35.698,36.135,34.703,35.561,117775,0
2009-01-20,35.604,35.604,34.042,34.257,173351,0
2009-01-21,34.411,36.118,34.205,36.067,154435,0
2009-01-22,35.809,36.015,34.737,35.295,106237,0
2009-01-23,34.257,35.037,34,34.643,238183,0
2009-01-26,34.9,37.182,34.9,36.564,181414,0
2009-01-27,36.667,36.736,35.578,35.989,104529,0
2009-01-28,36.453,37.705,36.333,37.422,119053,0
2009-01-29,37.165,37.165,35.372,35.655,78117,0
2009-01-30,36.024,36.152,35.029,35.981,129312,0
2009-02-02,35.972,36.358,35.346,36.024,106183,0
2009-02-03,36.238,37.044,35.878,36.736,102716,0
2009-02-04,36.907,37.919,36.736,37.165,93036,0
2009-02-05,37.276,37.688,36.684,36.959,162054,0
2009-02-06,36.624,39.386,36.556,38.794,167197,0
2009-02-09,38.425,39.292,38.383,38.906,168000,0
2009-02-10,38.511,39.935,37.928,39.026,266928,0
2009-02-11,39.24,39.986,38.846,39.986,174424,0
2009-02-12,39.858,40.553,38.503,39.789,172538,0
2009-02-13,39.935,41.127,39.678,40.381,157653,0
2009-02-17,39.429,39.498,37.799,38.039,201146,0
2009-02-18,38.082,38.357,37.259,37.413,195045,0
2009-02-19,36.959,38.099,33.554,33.914,529281,0
2009-02-20,33.811,36.538,33.013,35.964,423122,0
2009-02-23,36.05,36.298,33.982,34.223,278947,0
2009-02-24,34.197,36.067,34.008,35.904,135151,0
2009-02-25,35.818,36.453,32.988,35.458,268906,0
2009-02-26,36.024,36.041,31.221,31.778,310873,0
2009-02-27,30.02,31.469,29.256,29.505,540306,0
2009-03-02,28.733,28.733,27.112,28.202,378602,0
2009-03-03,28.253,28.493,27.378,27.858,391050,0
2009-03-04,28.768,30.097,28.073,29.299,253233,0
2009-03-05,28.047,28.579,25.474,26.057,388050,0
2009-03-06,25.937,26.761,25.543,26.023,282573,0
2009-03-09,25.603,26.683,25.405,26.229,259081,0
2009-03-10,27.327,28.973,27.044,28.236,395000,0
2009-03-11,27.927,29.162,27.901,28.502,282038,0
2009-03-12,28.502,29.248,27.987,29.136,372452,0
2009-03-13,28.982,29.497,28.322,28.802,134610,0
2009-03-16,28.527,30.157,28.527,28.759,223936,0
2009-03-17,29.171,29.883,28.965,29.883,218254,0
2009-03-18,30.011,30.972,29.642,30.474,305740,0
2009-03-19,30.474,31.083,29.994,30.209,361744,0
2009-03-20,30.337,30.552,29.162,29.437,236699,0
2009-03-23,30.5,31.581,30.44,31.504,202577,0
2009-03-24,30.92,31.504,30.217,31.444,304099,0
2009-03-25,31.632,32.147,29.111,30.234,286848,0
2009-03-26,30.191,30.757,29.943,30.38,202743,0
2009-03-27,29.934,30.063,28.853,29.608,272565,0
2009-03-30,29.162,29.162,27.996,28.442,240442,0
2009-03-31,28.382,28.991,27.661,28.596,315535,0
2009-04-01,27.944,29.505,27.876,29.248,177276,0
2009-04-02,29.505,31.281,29.265,30.895,159140,0
2009-04-03,30.543,31.006,30.483,30.989,120719,0
2009-04-06,30.869,30.946,29.54,30.286,167757,0
2009-04-07,30.046,30.226,29.497,29.557,163521,0
2009-04-08,29.565,30.088,29.377,29.745,132898,0
2009-04-09,30.106,30.612,29.685,30.612,118438,0
2009-04-13,30.02,30.234,29.634,29.951,103578,0
2009-04-14,29.865,29.908,28.939,29.188,142413,0
2009-04-15,29.059,29.574,28.939,29.471,98440,0
2009-04-16,29.231,29.951,29.188,29.711,97064,0
2009-04-17,29.685,29.934,29.076,29.188,76006,0
2009-04-20,28.742,28.828,27.567,27.833,124130,0
2009-04-21,27.421,27.979,27.112,27.404,172560,0
2009-04-22,27.172,27.704,27.026,27.198,251425,0
2009-04-23,27.455,27.678,26.589,26.838,239279,0
2009-04-24,26.701,27.713,26.701,27.472,236260,0
2009-04-27,27.301,28.339,27.035,27.764,214403,0
2009-04-28,27.49,29.085,27.49,28.69,171650,0
2009-04-29,28.553,29.78,28.553,28.956,158982,0
2009-04-30,25.731,29.728,25.731,29.162,221363,0
2009-05-01,28.939,29.557,28.622,29.334,209675,0
2009-05-04,29.848,30.38,29.419,30.286,252296,0
2009-05-05,30.251,30.354,29.763,30.046,132954,0
2009-05-06,31.092,35.912,30.98,35.561,632484,0
2009-05-07,36.667,37.225,35.218,35.646,288406,0
2009-05-08,35.689,36.701,35.338,36.616,156140,0
2009-05-11,36.719,37.036,35.887,35.904,185052,0
2009-05-12,36.367,36.461,35.689,36.341,147007,0
2009-05-13,35.895,35.895,34.326,34.48,299631,0
2009-05-14,34.214,35.363,34.128,34.995,226892,0
2009-05-15,35.14,35.818,34.789,35.346,257814,0
2009-05-18,35.423,36.187,35.175,35.947,220604,0
2009-05-19,35.681,35.929,34.797,34.909,159404,0
2009-05-20,34.909,35.372,34.6,34.96,203939,0
2009-05-21,34.308,34.617,33.193,33.554,206714,0
2009-05-22,33.708,34.489,33.013,34.145,212686,0
2009-05-26,34.051,35.741,34.051,35.724,201308,0
2009-05-27,35.355,36.367,35.252,35.801,215674,0
2009-05-28,35.689,36.307,34.84,35.792,187293,0
2009-05-29,36.453,36.453,34.84,35.621,178471,0
2009-06-01,36.144,38.374,36.127,38.142,286285,0
2009-06-02,38.348,38.357,36.882,37.439,250873,0
2009-06-03,37.645,37.705,35.415,36.041,159969,0
2009-06-04,35.852,36.478,35.706,36.281,107735,0
2009-06-05,36.573,37.559,35.852,36.967,175083,0
2009-06-08,36.453,36.659,35.681,36.007,156551,0
2009-06-09,35.964,36.367,35.406,35.629,128308,0
2009-06-10,35.655,36.187,34.617,35.089,128832,0
2009-06-11,35.158,35.655,34.986,35.406,107415,0
2009-06-12,34.909,35.226,34.163,35.175,142360,0
2009-06-15,35.037,35.226,34.531,35.072,207164,0
2009-06-16,35.252,35.32,34.566,34.814,173845,0
2009-06-17,34.686,34.814,34.171,34.66,131962,0
2009-06-18,34.874,35.08,34.531,34.866,66551,0
2009-06-19,34.995,35.441,34.643,35.175,201673,0
2009-06-22,34.995,34.995,33.03,33.459,156688,0
2009-06-23,33.391,33.691,33.03,33.185,116137,0
2009-06-24,33.253,33.554,33.048,33.288,238671,0
2009-06-25,33.296,33.631,32.945,33.485,119536,0
2009-06-26,33.185,33.596,33.013,33.596,346556,0
2009-06-29,33.88,34.12,33.356,33.751,103867,0
2009-06-30,33.768,34.017,32.722,32.979,167522,0
2009-07-01,32.542,33.476,32.293,32.97,161687,0
2009-07-02,32.765,32.765,31.504,31.804,73160,0
2009-07-06,31.787,31.975,31.143,31.864,150559,0
2009-07-07,31.95,31.95,31.186,31.324,129953,0
2009-07-08,31.306,31.555,30.543,30.998,103402,0
2009-07-09,30.955,31.744,30.732,31.624,123879,0
2009-07-10,31.306,31.555,30.612,31.178,62253,0
2009-07-13,31.349,31.624,30.637,31.624,63661,0
2009-07-14,31.752,31.752,31.186,31.598,100590,0
2009-07-15,31.778,32.361,31.761,32.113,68671,0
2009-07-16,31.958,32.713,31.744,32.576,77504,0
2009-07-17,32.319,33.236,32.319,33.039,114657,0
2009-07-20,33.159,33.674,33.082,33.236,68930,0
2009-07-21,33.399,33.476,32.799,33.168,84941,0
2009-07-22,32.919,33.854,32.644,33.631,96209,0
2009-07-23,33.442,34.171,32.584,33.579,143626,0
2009-07-24,33.116,33.15,31.649,32.01,293181,0
2009-07-27,31.744,31.83,31.041,31.349,116972,0
2009-07-28,31.289,31.461,30.903,31.281,118639,0
2009-07-29,31.109,31.118,30.586,30.74,62424,0
2009-07-30,30.886,31.212,30.74,30.946,141624,0
2009-07-31,30.92,31.143,30.38,30.723,124127,0
2009-08-03,30.723,31.049,30.166,30.792,94877,0
2009-08-04,30.509,31.246,30.38,30.732,108433,0
2009-08-05,30.903,31.152,29.883,30.612,140818,0
2009-08-06,31.898,31.898,30.637,30.835,147829,0
2009-08-07,30.972,31.221,30.414,30.723,72490,0
2009-08-10,30.715,30.886,30.243,30.792,161295,0
2009-08-11,30.277,30.552,29.591,29.625,139661,0
2009-08-12,29.668,29.874,29.282,29.514,268899,0
2009-08-13,29.514,30.2,29.514,29.771,132685,0
2009-08-14,29.84,29.84,29.196,29.454,71595,0
2009-08-17,29.076,30.191,29.042,29.72,216381,0
2009-08-18,29.754,30.457,29.754,30.243,148942,0
2009-08-19,29.9,30.457,29.72,29.977,111888,0
2009-08-20,29.874,30.294,29.651,29.977,167556,0
2009-08-21,30.054,31.032,29.96,30.646,147437,0
2009-08-24,30.912,31.255,30.595,30.938,120273,0
2009-08-25,30.946,31.469,30.852,30.912,100330,0
2009-08-26,30.706,30.929,30.414,30.912,96954,0
2009-08-27,30.723,30.989,29.986,30.886,149750,0
2009-08-28,31.221,32.885,30.86,32.456,422957,0
2009-08-31,32.241,32.293,31.006,31.315,116952,0
2009-09-01,31.238,31.821,30.723,30.878,220658,0
2009-09-02,30.56,31.118,30.337,30.86,147907,0
2009-09-03,30.843,31.281,30.732,31.041,91434,0
2009-09-04,30.998,32.25,30.998,32.138,89066,0
2009-09-08,32.336,33.168,32.319,32.833,127888,0
2009-09-09,32.602,33.168,32.559,33.065,116614,0
2009-09-10,32.919,33.648,32.893,33.451,134410,0
2009-09-11,33.348,33.957,33.305,33.854,126089,0
2009-09-14,33.511,33.914,33.296,33.451,105606,0
2009-09-15,33.339,34.437,33.168,34.351,112840,0
2009-09-16,34.686,35.055,34.48,34.737,70572,0
2009-09-17,34.677,34.737,33.622,33.991,154113,0
2009-09-18,34.308,34.686,34,34.231,131475,0
2009-09-21,33.88,34.248,33.657,34.145,70165,0
2009-09-22,34.017,34.497,34.017,34.145,121867,0
2009-09-23,34.394,34.514,33.657,33.734,73895,0
2009-09-24,33.648,33.931,33.073,33.528,88174,0
2009-09-25,33.596,34.12,33.039,33.717,71672,0
2009-09-28,33.991,34.557,33.665,34.557,163636,0
2009-09-29,34.42,34.694,33.699,33.777,99455,0
2009-09-30,33.657,33.888,33.116,33.511,89674,0
2009-10-01,33.168,33.288,32.096,32.344,137930,0
2009-10-02,32.096,32.19,30.929,30.929,243442,0
2009-10-05,31.015,31.795,30.595,31.735,191135,0
2009-10-06,31.872,32.687,31.872,32.379,112824,0
2009-10-07,32.173,33.236,32.027,33.228,147599,0
2009-10-08,33.322,33.322,32.885,32.936,92319,0
2009-10-09,32.833,33.271,32.602,33.03,68937,0
2009-10-12,33.065,33.202,32.816,33.099,43565,0
2009-10-13,32.85,33.168,32.73,33.013,61950,0
2009-10-14,33.022,34.017,32.927,34.008,181000,0
2009-10-15,33.742,34.223,33.734,34.223,70656,0
2009-10-16,34.042,34.042,33.596,33.819,53214,0
2009-10-19,33.691,34.643,33.691,34.266,54545,0
2009-10-20,34.411,34.48,33.845,34.017,91969,0
2009-10-21,34.128,34.463,33.751,33.862,60531,0
2009-10-22,33.991,34.171,33.794,34.154,79751,0
2009-10-23,34.034,34.266,33.674,33.888,86215,0
2009-10-26,34.094,34.437,33.331,33.425,110395,0
2009-10-27,33.331,33.674,33.253,33.434,159341,0
2009-10-28,33.459,33.588,32.396,32.516,96428,0
2009-10-29,32.936,33.185,32.301,32.627,156235,0
2009-10-30,32.644,32.644,31.272,31.401,125794,0
2009-11-02,31.366,31.744,30.878,31.358,147649,0
2009-11-03,30.98,32.782,30.843,32.413,138003,0
2009-11-04,32.679,33.211,32.25,32.464,122013,0
2009-11-05,32.087,33.331,31.778,32.842,176755,0
2009-11-06,32.825,33.133,32.542,32.988,80276,0
2009-11-09,33.313,33.914,33.313,33.665,75154,0
2009-11-10,33.236,33.725,33.185,33.425,165492,0
2009-11-11,33.511,33.759,33.193,33.331,89338,0
2009-11-12,33.176,33.356,32.379,32.49,86177,0
2009-11-13,32.507,32.73,32.25,32.61,67979,0
2009-11-16,32.49,33.279,32.447,33.279,95446,0
2009-11-17,33.228,33.554,32.679,33.494,99086,0
2009-11-18,33.339,33.725,32.859,33.648,93471,0
2009-11-19,33.579,33.596,32.147,32.696,138925,0
2009-11-20,32.464,33.425,32.464,33.288,66271,0
2009-11-23,33.648,33.94,33.193,33.245,72715,0
2009-11-24,33.245,33.262,32.524,32.765,53072,0
2009-11-25,32.936,32.936,32.687,32.73,31138,0
2009-11-27,32.078,32.593,31.907,32.25,24739,0
2009-11-30,32.25,32.49,31.675,31.958,101876,0
2009-12-01,32.147,33.065,32.018,32.919,188140,0
2009-12-02,32.807,33.013,32.567,32.576,98363,0
2009-12-03,32.807,32.807,31.855,32.104,83840,0
2009-12-04,32.319,32.696,32.207,32.473,63152,0
2009-12-07,32.559,33.339,32.404,33.305,87623,0
2009-12-08,33.133,34.008,33.022,33.708,98080,0
2009-12-09,33.528,34.36,33.528,33.657,99318,0
2009-12-10,33.691,34.077,33.476,33.717,70545,0
2009-12-11,33.682,33.88,33.459,33.665,99150,0
2009-12-14,34.094,34.746,33.854,34.66,81304,0
2009-12-15,34.36,35.012,34.326,34.669,74110,0
2009-12-16,34.703,35.106,34.703,35.072,47166,0
2009-12-17,35.115,35.115,34.446,34.694,77135,0
2009-12-18,34.977,35.612,34.506,35.612,129250,0
2009-12-21,35.389,35.878,35.046,35.175,115015,0
2009-12-22,35.123,35.912,34.797,35.578,51478,0
2009-12-23,35.526,35.732,34.952,35.183,61930,0
2009-12-24,34.969,35.561,34.969,35.432,10441,0
2009-12-28,35.775,36.307,35.664,36.127,43842,0
2009-12-29,36.401,36.59,36.05,36.53,66647,0
2009-12-30,36.547,36.659,35.869,35.938,36437,0
2009-12-31,35.732,36.71,35.732,36.375,74333,0
2010-01-04,36.453,36.976,35.844,36.015,113639,0
2010-01-05,35.818,36.547,35.758,35.998,95855,0
2010-01-06,35.732,36.11,35.543,35.681,101330,0
2010-01-07,35.835,35.835,35.055,35.209,80861,0
2010-01-08,34.935,34.935,34.308,34.651,83437,0
2010-01-11,34.866,35.2,34.626,35.037,70102,0
2010-01-12,34.995,34.995,34.188,34.334,141664,0
2010-01-13,34.626,34.78,33.802,34.557,64078,0
2010-01-14,34.411,34.669,34.137,34.428,53750,0
2010-01-15,34.557,34.609,33.819,33.94,85911,0
2010-01-19,33.862,34.437,33.494,34.343,82080,0
2010-01-20,33.957,34.025,33.142,33.614,80382,0
2010-01-21,33.639,33.639,32.816,32.876,61964,0
2010-01-22,32.679,33.013,32.181,32.267,38691,0
2010-01-25,32.49,33.108,32.027,32.198,120073,0
2010-01-26,32.078,32.216,31.727,31.89,53755,0
2010-01-27,31.675,32.276,31.624,32.181,66898,0
2010-01-28,31.993,32.344,31.735,31.967,51780,0
2010-01-29,32.018,32.018,31.298,31.366,76270,0
2010-02-01,31.418,31.418,30.843,31.264,101838,0
2010-02-02,31.212,31.495,30.878,31.469,63838,0
2010-02-03,31.426,31.461,31.101,31.298,47777,0
2010-02-04,31.178,31.178,30.457,30.534,46768,0
2010-02-05,30.68,30.68,29.025,29.805,89980,0
2010-02-08,29.865,30.191,29.497,29.814,57051,0
2010-02-09,29.986,30.389,29.9,30.106,31960,0
2010-02-10,30.088,30.552,29.763,30.414,71794,0
2010-02-11,30.372,30.723,30.277,30.612,69076,0
2010-02-12,30.32,31.272,30.277,31.221,108484,0
2010-02-16,31.161,31.349,30.8,31.324,49792,0
2010-02-17,31.298,31.461,30.895,31.092,61127,0
2010-02-18,31.272,31.272,30.878,31.135,42158,0
2010-02-19,30.86,31.487,30.86,31.143,75485,0
2010-02-22,31.281,31.667,31.118,31.641,97299,0
2010-02-23,31.529,31.649,31.306,31.487,100715,0
2010-02-24,31.461,31.641,31.178,31.272,200582,0
2010-02-25,30.963,31.306,30.483,30.963,133092,0
2010-02-26,30.809,31.418,30.483,31.418,143704,0
2010-03-01,31.572,32.276,31.572,31.761,161783,0
2010-03-02,31.967,32.833,31.933,32.773,246404,0
2010-03-03,32.867,33.536,32.867,33.322,145611,0
2010-03-04,33.451,33.451,33.03,33.288,141739,0
2010-03-05,33.399,33.828,33.382,33.571,78340,0
2010-03-08,33.476,34.085,33.476,33.948,59934,0
2010-03-09,33.854,34.197,33.751,33.862,88574,0
2010-03-10,33.725,34.943,33.725,34.686,137176,0
2010-03-11,34.48,35.192,34.48,35.072,79318,0
2010-03-12,35.329,35.449,34.754,34.96,95507,0
2010-03-15,35.046,35.278,34.797,34.952,67252,0
2010-03-16,35.2,35.672,34.977,35.466,66943,0
2010-03-17,35.629,35.955,35.363,35.612,86549,0
2010-03-18,35.638,36.015,35.466,35.869,69290,0
2010-03-19,35.792,36.092,35.552,35.766,152199,0
2010-03-22,35.466,35.955,35.303,35.784,89083,0
2010-03-23,35.672,36.058,35.518,35.947,63232,0
2010-03-24,35.981,36.007,35.381,35.466,48073,0
2010-03-25,35.809,35.809,34.892,34.926,92669,0
2010-03-26,35.158,35.183,34.669,34.746,113205,0
2010-03-29,34.737,35.543,34.737,35.526,118821,0
2010-03-30,35.372,36.101,35.372,35.929,71183,0
2010-03-31,36.032,36.204,35.466,35.492,129398,0
2010-04-01,35.869,36.23,35.861,36.213,62155,0
2010-04-05,36.17,37.036,36.05,36.547,56689,0
2010-04-06,36.247,36.453,36.041,36.221,59146,0
2010-04-07,36.315,36.315,35.449,35.732,66004,0
2010-04-08,35.706,35.844,35.518,35.749,77979,0
2010-04-09,35.758,36.238,35.758,36.161,78960,0
2010-04-12,36.067,36.418,36.067,36.29,44888,0
2010-04-13,36.358,36.513,35.929,36.281,84835,0
2010-04-14,36.264,36.701,35.972,36.616,93465,0
2010-04-15,36.47,36.864,36.401,36.71,44139,0
2010-04-16,36.727,36.744,36.213,36.247,54726,0
2010-04-19,36.333,36.513,35.887,36.281,69321,0
2010-04-20,36.624,36.976,36.581,36.761,55007,0
2010-04-21,36.942,37.044,36.358,36.496,64262,0
2010-04-22,36.513,36.719,36.238,36.719,95797,0
2010-04-23,36.753,37.448,36.35,37.379,79581,0
2010-04-26,37.242,37.345,36.89,36.967,42943,0
2010-04-27,36.882,37.19,36.487,36.59,38223,0
2010-04-28,36.856,36.856,36.007,36.281,64673,0
2010-04-29,36.367,36.744,36.307,36.693,73123,0
2010-04-30,36.581,37.139,36.067,36.092,83883,0
2010-05-03,36.144,36.907,36.144,36.744,55161,0
2010-05-04,36.436,36.436,35.158,35.861,60435,0
2010-05-05,35.509,35.801,35.26,35.578,50925,0
2010-05-06,35.312,35.312,33.562,33.897,102654,0
2010-05-07,33.691,34.128,32.739,32.833,133508,0
2010-05-10,33.734,35.629,33.511,35.621,100519,0
2010-05-11,34.995,35.895,34.437,35.501,151275,0
2010-05-12,35.715,37.105,35.715,36.47,140425,0
2010-05-13,36.127,36.453,36.075,36.195,41913,0
2010-05-14,35.801,35.887,35.295,35.475,49731,0
2010-05-17,35.758,36.264,35.132,36.238,100987,0
2010-05-18,36.736,36.736,35.989,36.007,90251,0
2010-05-19,35.912,36.067,35.458,35.852,51359,0
2010-05-20,35.312,35.312,33.785,33.785,130659,0
2010-05-21,33.082,34.24,33.082,34.008,99724,0
2010-05-24,33.665,34.806,33.614,34.66,137924,0
2010-05-25,33.802,34.171,33.373,33.957,95635,0
2010-05-26,34.068,34.806,33.862,34.514,177994,0
2010-05-27,35.037,35.844,34.917,35.818,58766,0
2010-05-28,35.672,36.067,35.466,35.604,69896,0
2010-06-01,35.458,36.101,34.917,35.003,145419,0
2010-06-02,35.063,35.655,34.995,35.269,201532,0
2010-06-03,35.827,36.11,35.235,36.007,129783,0
2010-06-04,35.389,35.775,34.634,34.754,126133,0
2010-06-07,34.926,35.329,34.583,34.669,84976,0
2010-06-08,34.917,34.917,34.223,34.377,121266,0
2010-06-09,34.411,35.475,34.411,34.574,94702,0
2010-06-10,35.166,35.595,34.986,35.552,107364,0
2010-06-11,35.14,36.032,35.14,35.955,60796,0
2010-06-14,36.05,36.882,35.501,35.724,182901,0
2010-06-15,35.887,36.624,35.492,36.547,54980,0
2010-06-16,36.221,36.41,35.912,36.264,53433,0
2010-06-17,36.238,36.478,36.024,36.221,51809,0
2010-06-18,36.187,36.247,35.844,35.844,75795,0
2010-06-21,36.144,36.35,35.732,35.895,66281,0
2010-06-22,36.024,36.504,36.024,36.444,178085,0
2010-06-23,36.358,36.53,36.041,36.281,68903,0
2010-06-24,36.281,36.53,35.784,35.989,93211,0
2010-06-25,35.972,36.624,35.904,36.513,160687,0
2010-06-28,36.427,36.701,36.17,36.427,66981,0
2010-06-29,35.852,36.032,35.389,35.766,173484,0
2010-06-30,35.784,36.504,35.278,35.295,188498,0
2010-07-01,35.466,35.492,34.892,35.32,131114,0
2010-07-02,35.398,35.501,34.9,35.295,81144,0
2010-07-06,35.629,36.075,35.055,35.346,112363,0
2010-07-07,35.458,36.461,35.458,36.461,56953,0
2010-07-08,36.676,36.864,36.358,36.804,63766,0
2010-07-09,36.882,36.882,36.521,36.693,49006,0
2010-07-12,36.375,36.598,35.989,36.11,81482,0
2010-07-13,36.504,37.448,36.504,37.259,164203,0
2010-07-14,37.225,37.233,36.942,37.139,27330,0
2010-07-15,37.07,37.748,37.053,37.713,120765,0
2010-07-16,37.551,37.551,36.032,36.058,58921,0
2010-07-19,35.998,36.35,35.604,36.281,83448,0
2010-07-20,35.947,36.976,35.947,36.976,66530,0
2010-07-21,37.267,37.902,37.01,37.225,140169,0
2010-07-22,37.739,38.768,37.739,38.606,78633,0
2010-07-23,38.374,39.317,38.194,39.214,63490,0
2010-07-26,39.515,39.746,39.326,39.6,79056,0
2010-07-27,39.66,39.858,38.854,39.223,68635,0
2010-07-28,39.283,39.635,38.923,39.077,54760,0
2010-07-29,39.395,39.472,38.803,39.154,68934,0
2010-07-30,38.846,40.544,38.666,40.338,107869,0
2010-08-02,41.17,41.17,40.227,40.492,111141,0
2010-08-03,40.295,40.304,39.506,39.54,72120,0
2010-08-04,39.763,40.021,39.549,39.961,38071,0
2010-08-05,38.691,39.986,37.962,39.918,112230,0
2010-08-06,39.42,39.575,38.117,38.82,99577,0
2010-08-09,38.846,38.846,38.228,38.648,112085,0
2010-08-10,38.357,38.391,37.593,38.271,111883,0
2010-08-11,37.722,37.722,36.864,36.907,112620,0
2010-08-12,36.581,37.096,36.213,36.967,97899,0
2010-08-13,36.71,37.473,36.71,37.216,110923,0
2010-08-16,36.779,37.593,36.727,37.585,87967,0
2010-08-17,38.099,38.099,37.559,37.816,72206,0
2010-08-18,37.653,38.211,37.473,38.014,63017,0
2010-08-19,37.962,37.962,37.19,37.456,72352,0
2010-08-20,37.147,37.551,36.924,37.465,69458,0
2010-08-23,37.782,37.842,37.259,37.293,63678,0
2010-08-24,36.976,36.976,36.47,36.556,46098,0
2010-08-25,36.152,36.899,35.989,36.821,90197,0
2010-08-26,36.821,37.465,36.59,37.31,227256,0
2010-08-27,37.653,37.662,36.47,37.207,259915,0
2010-08-30,36.847,36.916,36.247,36.307,125744,0
2010-08-31,36.127,36.598,35.929,35.955,140417,0
2010-09-01,36.281,36.796,36.281,36.667,154669,0
2010-09-02,36.667,36.83,36.444,36.659,150508,0
2010-09-03,37.139,37.533,36.607,37.533,131911,0
2010-09-07,37.413,37.791,37.242,37.422,72034,0
2010-09-08,37.559,37.979,37.559,37.765,44853,0
2010-09-09,38.117,38.391,37.859,37.936,41202,0
2010-09-10,38.031,38.031,37.722,37.911,37734,0
2010-09-13,38.331,38.82,38.065,38.228,57584,0
2010-09-14,38.237,38.829,38.014,38.623,82591,0
2010-09-15,38.631,38.734,38.22,38.623,42938,0
2010-09-16,38.631,38.631,37.971,38.091,26972,0
2010-09-17,38.262,38.768,37.971,38.768,113322,0
2010-09-20,38.64,39.232,38.64,39.163,76283,0
2010-09-21,39.18,39.326,38.846,39.052,44719,0
2010-09-22,39.009,39.214,38.314,38.425,75847,0
2010-09-23,38.014,38.614,37.868,38.237,134030,0
2010-09-24,38.717,39.257,38.7,39.24,43368,0
2010-09-27,39.309,39.412,39.052,39.223,48270,0
2010-09-28,39.24,39.763,38.829,39.652,54009,0
2010-09-29,39.6,39.695,39.343,39.549,28777,0
2010-09-30,39.866,40.115,39.386,39.429,54486,0
2010-10-01,39.66,39.866,39.335,39.549,41535,0
2010-10-04,39.583,39.858,38.991,39.317,44389,0
2010-10-05,39.635,40.004,39.446,39.798,46353,0
2010-10-06,39.866,40.321,39.686,40.244,89683,0
2010-10-07,40.347,40.673,39.815,39.969,50482,0
2010-10-08,39.849,40.124,39.635,39.892,46027,0
2010-10-11,39.823,40.244,39.437,39.583,70341,0
2010-10-12,39.54,39.738,39.12,39.566,49006,0
2010-10-13,39.763,40.244,39.575,40.106,25823,0
2010-10-14,39.909,40.081,39.652,39.883,39820,0
2010-10-15,39.918,40.055,39.523,39.712,36088,0
2010-10-18,39.695,39.755,39.498,39.643,29398,0
2010-10-19,39.214,39.455,38.88,39.026,45406,0
2010-10-20,39.189,39.54,39.103,39.266,79815,0
2010-10-21,39.335,39.549,38.606,38.906,68101,0
2010-10-22,38.983,39.335,38.914,39.249,113436,0
2010-10-25,39.42,39.952,39.42,39.772,74607,0
2010-10-26,39.592,39.978,39.335,39.738,31715,0
2010-10-27,39.515,39.652,39.043,39.266,47802,0
2010-10-28,39.609,40.115,39.386,39.969,34639,0
2010-10-29,39.746,40.149,39.695,39.849,20861,0
2010-11-01,39.892,40.312,39.703,40.218,77245,0
2010-11-02,40.415,40.673,39.883,40.467,54909,0
2010-11-03,40.407,40.707,40.149,40.69,40872,0
2010-11-04,40.45,40.999,40.415,40.724,80506,0
2010-11-05,40.784,41.17,40.57,40.938,68371,0
2010-11-08,40.913,41.024,40.424,40.793,103663,0
2010-11-09,40.896,40.964,40.381,40.544,62189,0
2010-11-10,40.621,40.87,40.398,40.673,43311,0
2010-11-11,40.364,40.647,40.115,40.458,91564,0
2010-11-12,40.192,40.338,39.489,39.626,79872,0
2010-11-15,39.626,40.115,39.446,39.506,84006,0
2010-11-16,39.395,39.489,38.623,38.811,75247,0
2010-11-17,38.837,39.009,38.631,38.811,102964,0
2010-11-18,39.154,40.295,39.154,40.089,114660,0
2010-11-19,40.089,40.355,39.738,40.124,47424,0
2010-11-22,39.823,40.098,39.669,39.746,57614,0
2010-11-23,39.369,39.386,39.026,39.232,129549,0
2010-11-24,39.498,40.295,39.412,40.149,39032,0
2010-11-26,40.055,40.467,39.832,40.235,30578,0
2010-11-29,40.158,40.184,39.034,39.729,79134,0
2010-11-30,39.446,39.523,39.223,39.266,112335,0
2010-12-01,39.798,40.518,39.738,40.364,59416,0
2010-12-02,40.312,40.938,40.312,40.681,40942,0
2010-12-03,40.621,41.11,40.561,40.99,51360,0
2010-12-06,41.016,41.17,40.741,40.87,30860,0
2010-12-07,41.17,41.316,40.973,41.127,47976,0
2010-12-08,41.17,41.419,40.681,40.913,65010,0
2010-12-09,41.23,41.299,40.587,40.827,33710,0
2010-12-10,40.836,41.419,40.733,41.196,52571,0
2010-12-13,41.342,41.719,41.05,41.136,45507,0
2010-12-14,41.076,41.547,41.076,41.239,59096,0
2010-12-15,41.093,41.633,41.093,41.136,60048,0
2010-12-16,41.136,41.453,40.973,41.041,74103,0
2010-12-17,41.119,41.35,40.964,41.161,47797,0
2010-12-20,41.402,41.582,41.196,41.513,50554,0
2010-12-21,41.582,41.848,41.505,41.65,31500,0
2010-12-22,41.728,42.268,41.65,41.985,24315,0
2010-12-23,41.976,42.165,41.813,41.891,22311,0
2010-12-27,41.65,42.414,41.522,42.405,29179,0
2010-12-28,42.397,43.014,42.354,42.714,68554,0
2010-12-29,42.877,43.066,42.577,42.928,40268,0
2010-12-30,42.971,42.98,42.611,42.723,26917,0
2010-12-31,42.885,43.091,42.705,42.834,28167,0
2011-01-03,43.1,43.615,42.628,43.203,43410,0
2011-01-04,43.254,43.331,42.594,43.186,34845,0
2011-01-05,42.988,43.452,42.988,43.331,37860,0
2011-01-06,43.263,43.469,42.662,42.86,40267,0
2011-01-07,42.954,42.963,42.208,42.474,34702,0
2011-01-10,42.251,43.04,41.882,43.014,73351,0
2011-01-11,43.126,43.28,42.928,43.271,34914,0
2011-01-12,43.331,43.46,42.757,43.143,51209,0
2011-01-13,42.868,43.066,42.182,42.525,70089,0
2011-01-14,42.414,42.843,42.259,42.465,39862,0
2011-01-18,42.191,42.482,42.036,42.268,53329,0
2011-01-19,42.088,42.251,41.487,41.702,30713,0
2011-01-20,41.53,42.071,41.273,41.865,35504,0
2011-01-21,42.122,42.277,41.47,41.719,29877,0
2011-01-24,41.659,42.002,41.213,42.002,55904,0
2011-01-25,41.891,42.311,41.59,42.311,50691,0
2011-01-26,42.465,42.465,41.976,42.431,30889,0
2011-01-27,42.414,42.414,42.122,42.251,13548,0
2011-01-28,42.534,42.534,41.59,41.625,26469,0
2011-01-31,41.891,42.053,41.359,41.805,61948,0
2011-02-01,41.822,42.714,41.805,42.568,40212,0
2011-02-02,42.697,42.705,42.225,42.294,17462,0
2011-02-03,41.891,42.388,41.101,42.242,104603,0
2011-02-04,41.899,42.328,41.685,42.277,47175,0
2011-02-07,42.268,42.268,41.685,41.762,42450,0
2011-02-08,41.993,41.993,41.384,41.848,41385,0
2011-02-09,41.582,41.685,41.376,41.556,38507,0
2011-02-10,41.445,41.736,41.436,41.547,15304,0
2011-02-11,41.547,42.028,41.496,41.951,29483,0
2011-02-14,41.993,42.131,41.77,41.925,30417,0
2011-02-15,41.942,42.071,41.676,41.891,31721,0
2011-02-16,42.096,42.285,41.916,42.251,30138,0
2011-02-18,41.599,41.968,41.359,41.968,61780,0
2011-02-22,41.41,41.736,40.776,40.938,42134,0
2011-02-23,40.776,40.956,39.892,40.064,60820,0
2011-02-24,39.3,41.333,39.3,41.067,136915,0
2011-02-25,41.59,42.825,41.402,42.568,152984,0
2011-02-28,42.568,43.177,42.139,42.868,200415,0
2011-03-01,42.954,43.006,41.213,41.522,89326,0
2011-03-02,41.71,41.873,41.196,41.342,59088,0
2011-03-03,41.779,42.517,41.307,42.191,82392,0
2011-03-04,42.294,42.294,40.99,41.384,48546,0
2011-03-07,41.633,41.985,41.222,41.642,44521,0
2011-03-08,41.556,42.105,41.024,41.976,87164,0
2011-03-09,42.277,42.345,41.762,42.182,56012,0
2011-03-10,41.822,42.062,41.47,41.668,160339,0
2011-03-11,41.59,41.951,37.919,41.788,67712,0
2011-03-14,41.427,41.805,41.144,41.582,53299,0
2011-03-15,41.522,41.522,40.63,40.956,86083,0
2011-03-16,40.733,41.393,40.372,40.492,127233,0
2011-03-17,41.153,41.153,40.295,40.638,48669,0
2011-03-18,41.041,41.093,39.635,39.635,270615,0
2011-03-21,40.741,41.728,40.741,41.547,186708,0
2011-03-22,41.573,42.053,41.445,41.839,113858,0
2011-03-23,41.848,42.216,41.384,41.985,90555,0
2011-03-24,41.942,42.457,41.908,42.302,72571,0
2011-03-25,42.251,42.8,42.165,42.448,46933,0
2011-03-28,42.671,43.297,42.628,42.885,83933,0
2011-03-29,42.825,43.297,42.757,43.134,44116,0
2011-03-30,43.314,44.507,43.186,44.258,118210,0
2011-03-31,44.129,44.687,44.069,44.163,100032,0
2011-04-01,44.172,44.953,44.095,44.592,87572,0
2011-04-04,43.889,44.781,43.889,44.301,72525,0
2011-04-05,44.043,44.232,43.829,43.975,97712,0
2011-04-06,43.683,44.078,43.606,43.786,106709,0
2011-04-07,43.743,43.846,43.357,43.374,97558,0
2011-04-08,43.392,43.409,42.285,42.431,112562,0
2011-04-11,42.328,42.645,42.122,42.259,99233,0
2011-04-12,41.882,42.079,41.71,41.753,55232,0
2011-04-13,41.796,42.165,41.796,42.079,65340,0
2011-04-14,41.676,42.079,41.633,41.993,72141,0
2011-04-15,41.779,42.139,41.779,42.002,62398,0
2011-04-18,41.633,41.633,40.432,40.801,62850,0
2011-04-19,40.767,41.282,40.767,41.076,92863,0
2011-04-20,41.676,41.736,41.445,41.642,45793,0
2011-04-21,41.616,42.019,41.47,41.908,47647,0
2011-04-25,41.359,41.882,41.359,41.668,41405,0
2011-04-26,41.676,42.131,41.633,42.088,104566,0
2011-04-27,42.045,42.491,41.891,42.491,69889,0
2011-04-28,42.362,42.851,42.216,42.474,137908,0
2011-04-29,42.259,42.611,42.148,42.234,72673,0
2011-05-02,42.251,42.251,41.839,41.985,77735,0
2011-05-03,42.002,42.414,41.83,42.036,68023,0
2011-05-04,42.028,42.208,41.513,41.607,54353,0
2011-05-05,41.607,42.036,41.393,41.599,61025,0
2011-05-06,42.122,43.331,41.642,41.933,97583,0
2011-05-09,41.796,43.357,41.796,42.954,99278,0
2011-05-10,42.783,43.829,42.277,43.64,116366,0
2011-05-11,43.469,43.606,42.731,43.006,80176,0
2011-05-12,42.723,43.426,42.723,43.263,44311,0
2011-05-13,43.229,43.28,42.465,42.714,51608,0
2011-05-16,42.422,42.731,42.131,42.182,44964,0
2011-05-17,41.968,42.053,40.51,40.758,214905,0
2011-05-18,40.664,41.745,40.664,41.642,103448,0
2011-05-19,41.908,41.976,41.402,41.625,79146,0
2011-05-20,41.659,41.668,41.119,41.239,115844,0
2011-05-23,40.647,41.213,40.484,41.136,82720,0
2011-05-24,41.179,41.179,40.724,40.793,39284,0
2011-05-25,40.613,41.007,40.432,40.844,51369,0
2011-05-26,40.621,41.496,40.492,41.384,70003,0
2011-05-27,41.384,42.019,41.384,41.805,66675,0
2011-05-31,42.131,42.388,41.736,42.371,294164,0
2011-06-01,42.311,42.508,41.77,41.848,87734,0
2011-06-02,41.839,42.165,41.625,41.779,89224,0
2011-06-03,41.367,41.47,40.638,40.724,122184,0
2011-06-06,40.587,40.818,40.45,40.484,101348,0
2011-06-07,40.475,40.999,40.347,40.673,114727,0
2011-06-08,40.432,40.604,40.244,40.244,90791,0
2011-06-09,40.287,40.655,40.252,40.535,108104,0
2011-06-10,40.261,40.527,40.072,40.184,108509,0
2011-06-13,40.269,40.69,40.167,40.458,87520,0
2011-06-14,40.844,40.844,40.364,40.553,115967,0
2011-06-15,40.158,40.475,39.755,39.909,132920,0
2011-06-16,39.789,40.209,39.669,39.961,103230,0
2011-06-17,40.261,40.518,40.012,40.149,152168,0
2011-06-20,39.952,40.501,39.875,40.467,80546,0
2011-06-21,40.613,41.076,40.578,40.99,113202,0
2011-06-22,40.724,41.222,40.655,40.921,42399,0
2011-06-23,40.467,40.784,39.961,40.715,158272,0
2011-06-24,40.801,40.921,40.295,40.75,165395,0
2011-06-27,40.638,41.367,40.535,41.196,64135,0
2011-06-28,41.247,41.616,41.067,41.565,56392,0
2011-06-29,41.71,41.882,41.573,41.702,33050,0
2011-06-30,41.736,41.891,41.522,41.53,55849,0
2011-07-01,41.53,42.431,41.479,42.388,81086,0
2011-07-05,42.371,42.5,42.053,42.328,88746,0
2011-07-06,42.225,42.405,41.976,42.277,56886,0
2011-07-07,42.56,42.654,42.259,42.568,90102,0
2011-07-08,42.062,42.671,42.062,42.671,127477,0
2011-07-11,42.114,42.259,41.762,41.899,45462,0
2011-07-12,41.685,42.199,41.582,41.856,41561,0
2011-07-13,41.993,42.354,41.916,41.993,40163,0
2011-07-14,42.028,42.216,41.033,41.093,96588,0
2011-07-15,41.282,41.282,40.484,40.793,129312,0
2011-07-18,40.595,40.595,39.266,39.721,193373,0
2011-07-19,40.046,40.046,39.352,39.712,119791,0
2011-07-20,39.738,39.738,39.283,39.635,46376,0
2011-07-21,39.729,40.321,39.635,40.098,58734,0
2011-07-22,39.986,40.372,39.66,40.278,80178,0
2011-07-25,39.883,40.192,39.643,39.823,64734,0
2011-07-26,39.823,39.986,39.532,39.592,46090,0
2011-07-27,39.36,39.48,38.623,38.794,74838,0
2011-07-28,38.777,39.103,38.468,38.597,55611,0
2011-07-29,38.117,38.451,37.808,37.902,130316,0
2011-08-01,38.28,38.28,37.225,37.508,90833,0
2011-08-02,37.353,37.353,35.878,35.998,105415,0
2011-08-03,36.015,36.444,34.977,36.393,121410,0
2011-08-04,35.904,35.904,34.137,34.24,92993,0
2011-08-05,34.583,34.583,33.142,34.051,118016,0
2011-08-08,33.005,33.785,30.912,30.938,234537,0
2011-08-09,31.392,34.54,30.517,33.845,341897,0
2011-08-10,31.444,33.674,31.409,32.258,155547,0
2011-08-11,32.447,34.609,32.447,34.214,106241,0
2011-08-12,34.523,34.874,33.871,34.197,102298,0
2011-08-15,34.583,35.492,34.12,35.492,58874,0
2011-08-16,35.055,35.595,34.883,35.346,61348,0
2011-08-17,35.458,35.852,35.166,35.535,49223,0
2011-08-18,34.549,34.737,33.948,34.24,73264,0
2011-08-19,33.802,34.669,33.699,33.931,69732,0
2011-08-22,34.78,34.78,33.605,33.845,78649,0
2011-08-23,33.871,35.166,33.657,35.166,93665,0
2011-08-24,35.003,35.929,35.003,35.844,81130,0
2011-08-25,36.11,36.11,34.746,34.977,48280,0
2011-08-26,34.729,35.243,34,35.149,72856,0
2011-08-29,35.638,36.213,35.466,36.204,49169,0
2011-08-30,36.161,36.453,35.706,36.29,45395,0
2011-08-31,36.556,37.147,36.453,37.087,94646,0
2011-09-01,37.139,37.43,36.556,36.736,175765,0
2011-09-02,36.058,36.29,35.638,35.801,58333,0
2011-09-06,34.866,35.295,34.549,35.097,67306,0
2011-09-07,35.586,36.264,35.466,36.204,142881,0
2011-09-08,36.05,36.315,35.604,35.749,86435,0
2011-09-09,35.338,35.664,34.386,34.514,117487,0
2011-09-12,34.094,34.317,33.691,34.274,95798,0
2011-09-13,34.549,34.669,34.137,34.48,153036,0
2011-09-14,34.806,35.526,34.274,35.097,92252,0
2011-09-15,35.312,35.672,35.106,35.604,63966,0
2011-09-16,35.664,35.878,35.192,35.329,114981,0
2011-09-19,34.566,35.389,34.531,35.209,89603,0
2011-09-20,35.518,35.998,35.2,35.312,124018,0
2011-09-21,35.286,35.346,34.042,34.12,40947,0
2011-09-22,33.262,33.408,32.447,32.988,112444,0
2011-09-23,32.799,33.682,32.662,33.365,54242,0
2011-09-26,33.614,33.811,33.202,33.742,88851,0
2011-09-27,34.42,35.226,34.343,34.84,109575,0
2011-09-28,34.84,34.917,34.308,34.308,77339,0
2011-09-29,35.226,35.543,34.214,34.995,92685,0
2011-09-30,34.403,35.046,33.871,34.008,293396,0
2011-10-03,33.699,34.428,31.941,31.967,123584,0
2011-10-04,31.778,32.962,31.598,32.962,192105,0
2011-10-05,33.022,33.648,32.662,33.459,130600,0
2011-10-06,33.494,33.871,33.271,33.725,82605,0
2011-10-07,33.819,33.819,32.627,32.653,72704,0
2011-10-10,32.953,33.562,32.953,33.434,53272,0
2011-10-11,33.271,33.348,32.953,33.09,90479,0
2011-10-12,33.245,34.008,33.176,33.777,103159,0
2011-10-13,33.519,34.12,32.49,33.931,83385,0
2011-10-14,34.308,34.686,34.18,34.583,80871,0
2011-10-17,34.266,34.651,34.266,34.514,102050,0
2011-10-18,34.6,35.381,34.197,35.269,86085,0
2011-10-19,35.183,35.458,34.651,34.857,63902,0
2011-10-20,35.02,35.02,33.94,34.754,85102,0
2011-10-21,35.183,35.732,34.96,35.724,59008,0
2011-10-24,35.724,36.581,35.724,36.418,92261,0
2011-10-25,36.092,36.187,35.638,35.852,80161,0
2011-10-26,35.595,36.204,34.866,35.252,178604,0
2011-10-27,36.264,36.401,35.355,35.998,84307,0
2011-10-28,35.758,35.998,34.96,35.037,121847,0
2011-10-31,34.626,34.9,34.197,34.197,60679,0
2011-11-01,33.211,33.88,33.082,33.168,68656,0
2011-11-02,32.85,34.12,32.85,33.785,233903,0
2011-11-03,34.068,35.132,33.862,35.003,111069,0
2011-11-04,34.694,36.65,33.974,34.772,198238,0
2011-11-07,34.772,35.878,34.703,35.595,168427,0
2011-11-08,35.775,36.367,35.766,36.238,109735,0
2011-11-09,35.706,36.659,35.509,35.981,134405,0
2011-11-10,36.41,36.53,36.067,36.17,91237,0
2011-11-11,36.581,37.756,36.581,37.31,55972,0
2011-11-14,37.267,37.267,36.324,36.436,80854,0
2011-11-15,36.178,37.079,36.17,36.924,58597,0
2011-11-16,36.521,37.07,36.358,36.504,81778,0
2011-11-17,36.53,37.105,36.255,36.461,70833,0
2011-11-18,36.418,36.719,36.213,36.436,58200,0
2011-11-21,35.938,36.05,35.372,35.664,39871,0
2011-11-22,35.715,35.878,35.355,35.664,51021,0
2011-11-23,35.32,35.32,34.428,34.446,42700,0
2011-11-25,34.205,34.943,34.18,34.266,24311,0
2011-11-28,35.312,35.766,34.797,35.243,114820,0
2011-11-29,35.192,36.59,35.175,35.955,228728,0
2011-11-30,36.976,37.782,36.839,37.499,168602,0
2011-12-01,37.285,37.688,36.744,36.933,140777,0
2011-12-02,37.199,37.267,36.693,36.873,85921,0
2011-12-05,37.336,37.473,36.89,36.967,91124,0
2011-12-06,37.07,37.508,36.779,37.233,53122,0
2011-12-07,36.984,37.147,36.367,36.984,55942,0
2011-12-08,36.839,36.933,35.346,35.501,97466,0
2011-12-09,35.638,36.504,35.629,36.358,80401,0
2011-12-12,36.032,36.23,35.681,35.887,62015,0
2011-12-13,36.238,36.538,35.569,35.852,49967,0
2011-12-14,35.604,35.835,35.243,35.492,60961,0
2011-12-15,35.827,35.998,35.475,35.552,55808,0
2011-12-16,35.844,36.247,35.346,36.247,153835,0
2011-12-19,36.264,36.942,35.278,35.664,81743,0
2011-12-20,36.367,36.847,36.367,36.607,104010,0
2011-12-21,36.547,37.182,36.29,37.13,70142,0
2011-12-22,37.139,37.731,36.924,37.559,58703,0
2011-12-23,37.653,37.816,37.087,37.619,55352,0
2011-12-27,37.593,37.748,37.43,37.533,59534,0
2011-12-28,37.585,37.585,36.684,36.89,150241,0
2011-12-29,36.873,37.516,36.873,37.225,57566,0
2011-12-30,37.336,37.559,37.062,37.422,45289,0
2012-01-03,38.262,38.262,37.293,37.31,143031,0
2012-01-04,37.267,37.396,37.019,37.19,43588,0
2012-01-05,37.002,37.002,36.35,36.624,136981,0
2012-01-06,36.47,37.165,36.427,36.916,65038,0
2012-01-09,36.873,36.95,36.461,36.787,58834,0
2012-01-10,37.173,37.859,37.087,37.756,34126,0
2012-01-11,37.559,38.58,37.559,38.503,86123,0
2012-01-12,38.485,39.515,38.185,39.377,133405,0
2012-01-13,39.12,39.377,38.571,39.343,112545,0
2012-01-17,39.695,39.695,38.734,39,52120,0
2012-01-18,39.026,39.257,38.743,39.052,88789,0
2012-01-19,39.034,39.446,39.009,39.172,43219,0
2012-01-20,39.094,39.772,39.094,39.489,34821,0
2012-01-23,39.523,39.986,39.42,39.6,53054,0
2012-01-24,39.429,39.609,39.129,39.558,71760,0
2012-01-25,39.6,40.312,39.455,40.115,94128,0
2012-01-26,40.244,40.295,39.094,39.275,101083,0
2012-01-27,39.223,39.746,39.077,39.386,40247,0
2012-01-30,39.069,39.403,38.871,39.36,52625,0
2012-01-31,39.48,39.489,38.674,39.343,85719,0
2012-02-01,39.703,40.158,39.515,40.098,79716,0
2012-02-02,40.252,40.287,39.858,40.064,70618,0
2012-02-03,40.338,40.913,40.218,40.836,47600,0
2012-02-06,40.707,40.733,40.355,40.707,68902,0
2012-02-07,40.561,40.836,40.492,40.715,49875,0
2012-02-08,40.724,40.801,40.244,40.553,67354,0
2012-02-09,40.467,40.733,39.858,40.106,90165,0
2012-02-10,39.566,39.961,39.154,39.558,97736,0
2012-02-13,39.961,40.081,39.146,39.986,126147,0
2012-02-14,39.952,40.012,39.566,39.866,80291,0
2012-02-15,40.029,40.321,39.909,40.098,74788,0
2012-02-16,40.141,40.947,40.098,40.93,64433,0
2012-02-17,40.973,41.393,40.801,41.153,71853,0
2012-02-21,41.17,41.427,40.793,41.273,102650,0
2012-02-22,40.861,41.067,39.592,40.364,173301,0
2012-02-23,40.372,40.587,40.312,40.57,159407,0
2012-02-24,40.973,40.973,38.743,38.854,214620,0
2012-02-27,38.923,39.249,38.331,38.751,197743,0
2012-02-28,38.734,38.974,38.288,38.417,109810,0
2012-02-29,38.494,38.494,36.787,37.002,327167,0
2012-03-01,37.276,37.353,36.727,37.173,174728,0
2012-03-02,37.07,37.216,36.513,36.667,108674,0
2012-03-05,36.487,36.641,35.852,36.487,103069,0
2012-03-06,36.178,36.178,35.106,35.646,119481,0
2012-03-07,35.904,36.255,35.423,36.247,100033,0
2012-03-08,36.513,36.598,35.989,36.547,157337,0
2012-03-09,36.487,36.873,36.461,36.77,122095,0
2012-03-12,36.779,37.062,36.538,36.684,110616,0
2012-03-13,36.907,37.345,36.736,37.345,143794,0
2012-03-14,37.259,37.388,36.367,36.521,62456,0
2012-03-15,36.298,36.564,35.355,36.341,185258,0
2012-03-16,36.324,36.538,36.058,36.375,156521,0
2012-03-19,36.521,36.659,36.032,36.05,77730,0
2012-03-20,35.921,36.084,35.638,35.689,69377,0
2012-03-21,35.775,36.195,35.586,35.904,71665,0
2012-03-22,35.672,35.981,35.406,35.501,107350,0
2012-03-23,35.586,35.604,35.252,35.363,66697,0
2012-03-26,35.827,35.835,35.449,35.792,75920,0
2012-03-27,35.895,35.895,35.08,35.08,111399,0
2012-03-28,35.037,35.046,34.471,34.651,108058,0
2012-03-29,34.411,35.26,34.283,35.106,207540,0
2012-03-30,35.355,35.543,34.866,35.106,142936,0
2012-04-02,34.84,35.295,34.694,34.943,218026,0
2012-04-03,34.814,34.995,34.471,34.866,246625,0
2012-04-04,34.617,34.995,34.583,34.583,199140,0
2012-04-05,34.523,34.66,34.154,34.42,66396,0
2012-04-09,33.965,33.974,33.674,33.802,73862,0
2012-04-10,33.708,34.034,33.236,33.288,153078,0
2012-04-11,33.596,34,33.442,33.871,180084,0
2012-04-12,33.828,34.274,33.828,34.111,116406,0
2012-04-13,34.171,34.223,33.837,33.974,251237,0
2012-04-16,34.103,34.36,33.88,33.965,134519,0
2012-04-17,34.283,34.814,34.077,34.231,214224,0
2012-04-18,34.06,34.145,33.056,33.296,87606,0
2012-04-19,33.142,33.871,33.056,33.185,155454,0
2012-04-20,33.356,33.657,33.356,33.519,99332,0
2012-04-23,33.142,33.211,32.816,32.962,101618,0
2012-04-24,32.996,33.631,32.919,33.365,190171,0
2012-04-25,33.777,34.274,33.502,33.614,141049,0
2012-04-26,33.416,33.554,33.236,33.434,171603,0
2012-04-27,33.373,33.536,33.185,33.271,149227,0
2012-04-30,33.03,33.717,33.03,33.639,165189,0
2012-05-01,33.622,34.042,33.485,33.485,107270,0
2012-05-02,33.279,33.674,33.279,33.605,145947,0
2012-05-03,34.137,35.037,33.631,34.746,317312,0
2012-05-04,35.158,35.158,33.425,34.283,237131,0
2012-05-07,34.317,34.72,34.274,34.669,405568,0
2012-05-08,34.42,34.72,33.854,34.334,235997,0
2012-05-09,34.171,34.36,33.682,34.077,150388,0
2012-05-10,34.394,34.394,33.605,33.699,150985,0
2012-05-11,33.451,34.042,33.451,33.648,143882,0
2012-05-14,33.305,33.365,32.807,32.867,131183,0
2012-05-15,32.927,33.193,32.627,33.065,157723,0
2012-05-16,33.116,33.296,32.336,32.421,131542,0
2012-05-17,32.473,32.49,31.667,31.864,111109,0
2012-05-18,31.958,32.096,31.684,31.993,203222,0
2012-05-21,31.993,32.087,31.761,31.984,73499,0
2012-05-22,32.027,32.301,31.83,31.967,98519,0
2012-05-23,31.692,32.113,31.426,32.035,126134,0
2012-05-24,32.233,32.233,31.632,31.933,41724,0
2012-05-25,31.855,32.13,31.684,31.95,46511,0
2012-05-29,32.138,32.567,32.035,32.361,76135,0
2012-05-30,32.053,32.053,31.624,31.684,82913,0
2012-05-31,31.795,32.233,31.598,32.07,144923,0
2012-06-01,31.649,32.078,31.349,31.787,128958,0
2012-06-04,31.89,31.89,31.401,31.744,110313,0
2012-06-05,31.649,32.241,31.598,32.224,150425,0
2012-06-06,32.344,33.236,32.198,33.073,112719,0
2012-06-07,33.382,33.425,32.713,32.799,105586,0
2012-06-08,32.584,32.816,32.233,32.687,128512,0
2012-06-11,32.919,33.193,32.859,32.876,253892,0
2012-06-12,33.03,33.15,32.867,33.039,168108,0
2012-06-13,33.048,33.116,32.55,32.61,199226,0
2012-06-14,32.593,32.825,32.396,32.722,224547,0
2012-06-15,32.722,33.082,32.722,32.996,298248,0
2012-06-18,32.936,33.125,32.679,32.773,187235,0
2012-06-19,32.927,33.073,32.756,32.85,233213,0
2012-06-20,32.79,32.816,32.207,32.43,129057,0
2012-06-21,32.404,32.593,31.95,31.984,101702,0
2012-06-22,32.113,32.181,31.838,31.838,328388,0
2012-06-25,31.572,31.761,31.384,31.684,70594,0
2012-06-26,31.778,32.31,31.564,32.121,122471,0
2012-06-27,32.198,32.773,32.198,32.542,117027,0
2012-06-28,32.387,32.602,32.138,32.559,76973,0
2012-06-29,32.936,33.331,32.722,33.125,147204,0
2012-07-02,33.253,34.257,33.142,34.231,199359,0
2012-07-03,34.231,34.291,33.862,33.991,96504,0
2012-07-05,33.965,34,33.442,33.725,163334,0
2012-07-06,33.545,33.88,33.339,33.777,86795,0
2012-07-09,33.922,34.197,33.236,33.502,99716,0
2012-07-10,33.691,33.982,33.657,33.742,101621,0
2012-07-11,33.794,34.18,33.614,34.077,121165,0
2012-07-12,33.862,33.862,33.236,33.605,116796,0
2012-07-13,33.742,34.403,33.742,34.188,84536,0
2012-07-16,34.248,34.248,34.017,34.205,71120,0
2012-07-17,34.454,35.415,34.394,35.175,107849,0
2012-07-18,35.072,35.629,34.952,35.423,122132,0
2012-07-19,35.423,35.509,34.96,35.063,97603,0
2012-07-20,34.96,35.312,34.677,35.183,86859,0
2012-07-23,34.634,34.772,34.205,34.351,111220,0
2012-07-24,34.463,34.463,33.648,33.88,69752,0
2012-07-25,33.931,34.008,33.588,33.691,118041,0
2012-07-26,34.197,34.917,34.085,34.66,131584,0
2012-07-27,34.763,35.269,34.669,35.072,69682,0
2012-07-30,35.02,35.406,34.969,35.363,77683,0
2012-07-31,35.235,35.423,34.969,35.269,110619,0
2012-08-01,35.406,35.518,34.591,34.797,106295,0
2012-08-02,34.523,34.78,34.411,34.754,99770,0
2012-08-03,34.857,34.995,31.529,32.018,281941,0
2012-08-06,32.078,32.413,31.461,31.529,212002,0
2012-08-07,31.538,31.975,31.135,31.804,197252,0
2012-08-08,31.77,32.782,31.77,32.636,243397,0
2012-08-09,32.559,32.927,32.507,32.61,108171,0
2012-08-10,32.61,33.305,32.61,33.262,81406,0
2012-08-13,33.202,33.331,32.816,33.065,120480,0
2012-08-14,33.271,33.622,32.927,33.013,102123,0
2012-08-15,32.962,33.562,32.945,33.434,55595,0
2012-08-16,33.434,33.596,32.876,33.133,94389,0
2012-08-17,33.142,33.468,32.902,32.97,133716,0
2012-08-20,33.039,33.202,32.739,32.979,121600,0
2012-08-21,33.099,33.794,32.91,33.039,190657,0
2012-08-22,33.039,33.039,32.404,32.636,80955,0
2012-08-23,32.679,32.679,32.113,32.396,59725,0
2012-08-24,32.276,32.97,32.096,32.782,65591,0
2012-08-27,32.807,32.807,32.404,32.447,85700,0
2012-08-28,32.473,32.867,32.43,32.559,69397,0
2012-08-29,32.687,33.005,32.593,32.747,53641,0
2012-08-30,32.696,32.696,32.147,32.413,40400,0
2012-08-31,32.636,32.833,32.198,32.55,42950,0
2012-09-04,32.576,32.679,31.804,32.481,144554,0
2012-09-05,32.542,32.842,32.361,32.576,101367,0
2012-09-06,32.747,33.211,32.67,32.816,62571,0
2012-09-07,32.97,33.133,32.619,32.996,61663,0
2012-09-10,33.125,33.125,32.636,32.679,72444,0
2012-09-11,32.619,33.202,32.619,33.116,53302,0
2012-09-12,33.211,33.519,33.065,33.382,78391,0
2012-09-13,33.331,34.034,33.159,33.596,58607,0
2012-09-14,33.854,34.034,33.408,33.528,71857,0
2012-09-17,33.399,33.399,32.481,32.73,107496,0
2012-09-18,32.687,32.996,32.533,32.962,63432,0
2012-09-19,32.91,33.065,32.499,33.005,68762,0
2012-09-20,32.979,33.15,32.739,32.833,119422,0
2012-09-21,33.005,33.665,32.996,33.536,400571,0
2012-09-24,33.373,33.622,32.919,33.562,101023,0
2012-09-25,33.691,33.691,33.262,33.331,63083,0
2012-09-26,33.356,33.794,33.039,33.614,78266,0
2012-09-27,33.674,33.94,33.605,33.802,41016,0
2012-09-28,33.751,33.888,33.511,33.562,35907,0
2012-10-01,33.536,33.811,33.133,33.373,114575,0
2012-10-02,33.425,33.802,33.279,33.442,145094,0
2012-10-03,33.451,33.536,32.876,32.962,150772,0
2012-10-04,33.185,33.185,32.653,32.842,131125,0
2012-10-05,33.005,33.271,32.816,32.859,137527,0
2012-10-08,32.867,33.013,32.387,32.473,155583,0
2012-10-09,32.43,32.644,31.701,31.872,195544,0
2012-10-10,31.812,32.113,31.667,31.787,123168,0
2012-10-11,31.95,32.404,31.804,32.224,125627,0
2012-10-12,32.224,32.233,31.975,32.061,55445,0
2012-10-15,32.027,32.19,31.718,32.01,127437,0
2012-10-16,32.267,32.353,31.967,32.344,150675,0
2012-10-17,32.421,32.627,32.404,32.524,109479,0
2012-10-18,32.619,32.988,32.447,32.722,134947,0
2012-10-19,32.584,32.67,32.353,32.439,88240,0
2012-10-22,32.439,32.473,32.13,32.344,104787,0
2012-10-23,32.104,32.104,31.529,31.812,116199,0
2012-10-24,31.855,32.19,31.392,31.933,90245,0
2012-10-25,32.07,32.07,31.684,31.821,64193,0
2012-10-26,31.744,31.804,31.452,31.692,45407,0
2012-10-31,31.735,31.898,31.298,31.727,107811,0
2012-11-01,31.692,32.533,31.461,31.881,117381,0
2012-11-02,32.507,32.927,31.812,32.833,265186,0
2012-11-05,32.679,32.996,32.396,32.91,153633,0
2012-11-06,33.185,33.691,33.005,33.468,201703,0
2012-11-07,34.446,34.651,29.154,29.317,297033,0
2012-11-08,29.788,30.131,28.956,28.956,240902,0
2012-11-09,28.973,30.003,28.973,29.497,183448,0
2012-11-12,30.269,30.723,29.917,30.226,197341,0
2012-11-13,30.183,30.44,29.402,29.634,165317,0
2012-11-14,29.677,29.96,29.488,29.702,151191,0
2012-11-15,29.668,29.84,28.948,29.154,99784,0
2012-11-16,29.051,29.437,28.442,29.325,168239,0
2012-11-19,29.591,29.934,29.025,29.119,229053,0
2012-11-20,28.905,29.394,28.905,29.334,127280,0
2012-11-21,29.248,29.462,29.111,29.317,75451,0
2012-11-23,29.359,29.823,29.334,29.505,41302,0
2012-11-26,29.548,29.694,29.351,29.66,90884,0
2012-11-27,29.617,29.72,29.214,29.591,97551,0
2012-11-28,29.72,29.865,28.742,29.162,183279,0
2012-11-29,29.085,29.891,29.085,29.848,86480,0
2012-11-30,29.805,30.003,29.608,29.891,112136,0
2012-12-03,30.046,30.063,29.557,29.831,71299,0
2012-12-04,29.565,30.114,29.317,30.063,103821,0
2012-12-05,30.123,30.303,29.968,29.994,195724,0
2012-12-06,29.925,30.311,29.042,29.763,181115,0
2012-12-07,29.788,30.569,29.548,30.569,86791,0
2012-12-10,30.543,30.56,30.303,30.38,68284,0
2012-12-11,30.534,30.749,30.02,30.432,102398,0
2012-12-12,30.655,30.929,30.372,30.372,114745,0
2012-12-13,30.492,30.783,30.08,30.311,200780,0
2012-12-14,30.603,30.878,30.243,30.543,112304,0
2012-12-17,30.612,31.332,30.294,31.298,206497,0
2012-12-18,31.324,31.598,30.346,30.749,253592,0
2012-12-19,30.697,31.478,30.509,31.101,133916,0
2012-12-20,30.929,31.752,30.929,31.478,131978,0
2012-12-21,31.169,31.418,30.655,31.298,214855,0
2012-12-24,31.186,31.418,30.689,30.8,37431,0
2012-12-26,30.869,30.869,30.294,30.517,142829,0
2012-12-27,30.414,30.612,30.209,30.534,103090,0
2012-12-28,30.354,30.543,30.149,30.149,122696,0
2012-12-31,30.277,30.277,29.565,30.226,168396,0
2013-01-02,30.818,31.264,30.363,30.963,233161,0
2013-01-03,30.886,31.615,30.878,31.487,183046,0
2013-01-04,31.487,31.812,31.487,31.701,133577,0
2013-01-07,31.692,31.838,31.452,31.641,83481,0
2013-01-08,31.538,31.607,30.852,30.903,100191,0
2013-01-09,30.98,31.366,30.955,31.041,100978,0
2013-01-10,31.101,31.358,31.101,31.229,61032,0
2013-01-11,31.418,31.418,30.492,30.8,106764,0
2013-01-14,30.835,31.152,30.097,30.38,172131,0
2013-01-15,30.346,30.5,30.02,30.363,93746,0
2013-01-16,30.217,30.294,30.046,30.123,106401,0
2013-01-17,30.234,30.234,29.823,30.011,109457,0
2013-01-18,30.106,30.92,29.754,30.706,86865,0
2013-01-22,30.646,30.843,30.449,30.629,85871,0
2013-01-23,30.775,31.598,30.715,31.255,107379,0
2013-01-24,31.289,31.409,30.98,31.212,110293,0
2013-01-25,31.341,31.744,31.221,31.744,119401,0
2013-01-28,31.701,31.907,31.401,31.701,148861,0
2013-01-29,31.598,32.121,31.598,32.027,136390,0
2013-01-30,31.915,32.044,31.581,31.752,172296,0
2013-01-31,31.77,32.799,31.752,32.627,197233,0
2013-02-01,32.696,33.005,32.644,32.867,204809,0
2013-02-04,32.61,32.85,32.499,32.782,209628,0
2013-02-05,32.842,33.185,32.807,33.022,213321,0
2013-02-06,32.988,33.228,32.825,33.211,201202,0
2013-02-07,33.056,33.554,33.056,33.313,174678,0
2013-02-08,33.305,33.819,33.288,33.648,178070,0
2013-02-11,33.571,33.768,33.202,33.399,215122,0
2013-02-12,33.399,33.948,33.288,33.742,114888,0
2013-02-13,33.837,34.085,33.442,33.579,206493,0
2013-02-14,33.434,33.837,33.056,33.579,177856,0
2013-02-15,33.622,33.871,33.468,33.759,103042,0
2013-02-19,33.768,33.991,33.331,33.442,174552,0
2013-02-20,33.253,33.819,33.082,33.176,143761,0
2013-02-21,33.125,33.94,33.116,33.571,191407,0
2013-02-22,33.657,33.88,33.511,33.622,114123,0
2013-02-25,33.699,33.862,33.125,33.185,94225,0
2013-02-26,33.331,33.331,31.529,31.77,375836,0
2013-02-27,31.692,32.01,31.229,31.684,282590,0
2013-02-28,31.52,32.16,31.43,31.56,169015,0
2013-03-01,31.521,31.521,30.534,31.109,200077,0
2013-03-04,31.118,31.426,31.023,31.203,95054,0
2013-03-05,31.255,31.529,31.109,31.264,90371,0
2013-03-06,31.306,31.435,30.98,31.281,74734,0
2013-03-07,31.341,31.564,31.152,31.306,72984,0
2013-03-08,31.332,31.547,31.135,31.418,107320,0
2013-03-11,31.384,31.598,31.221,31.487,69967,0
2013-03-12,31.547,31.547,31.306,31.418,48346,0
2013-03-13,31.495,31.504,31.169,31.272,40690,0
2013-03-14,31.289,31.581,31.221,31.495,73924,0
2013-03-15,31.375,31.392,30.895,31.023,243907,0
2013-03-18,30.715,31.169,30.629,30.835,94385,0
2013-03-19,30.835,30.989,30.569,30.826,74284,0
2013-03-20,30.963,31.083,30.723,30.835,65368,0
2013-03-21,30.672,30.903,30.346,30.449,71063,0
2013-03-22,30.337,30.672,30.337,30.517,100012,0
2013-03-25,30.569,31.049,30.329,31.041,99282,0
2013-03-26,31.169,31.341,30.715,30.92,53825,0
2013-03-27,30.732,31.066,30.723,31.066,89916,0
2013-03-28,31.135,31.135,30.783,30.878,112546,0
2013-04-01,30.878,31.186,30.809,31.169,72783,0
2013-04-02,31.178,31.426,31.126,31.203,44241,0
2013-04-03,31.143,31.495,31.049,31.324,84531,0
2013-04-04,31.281,31.521,31.058,31.229,45518,0
2013-04-05,30.8,31.358,30.697,31.332,82310,0
2013-04-08,31.366,31.589,31.135,31.572,35911,0
2013-04-09,31.521,31.521,31.092,31.203,110455,0
2013-04-10,31.135,32.018,31.126,31.898,68169,0
2013-04-11,32.018,32.284,31.958,32.173,48242,0
2013-04-12,31.984,32.447,31.812,32.37,77652,0
2013-04-15,32.104,32.25,31.547,31.649,109306,0
2013-04-16,31.907,32.113,31.581,32.035,53395,0
2013-04-17,31.855,31.993,31.452,31.667,70824,0
2013-04-18,31.83,32.25,31.83,31.933,63138,0
2013-04-19,32.035,32.096,31.787,31.915,47135,0
2013-04-22,31.881,31.993,31.418,31.881,94590,0
2013-04-23,31.898,31.984,31.547,31.95,72539,0
2013-04-24,31.71,31.95,31.615,31.941,53269,0
2013-04-25,31.907,32.73,31.804,32.704,76270,0
2013-04-26,32.593,32.756,32.344,32.499,29503,0
2013-04-29,32.301,32.559,32.156,32.524,44374,0
2013-04-30,32.45,33.01,32.45,32.97,53167,0
2013-05-01,32.807,33.099,32.627,32.739,50835,0
2013-05-02,32.71,33.09,32.61,33,50894,0
2013-05-03,32.73,33.322,31.735,32.061,180483,0
2013-05-06,32.147,32.481,32.027,32.336,74017,0
2013-05-07,32.39,32.59,32.1,32.47,46054,0
2013-05-08,32.63,32.76,32.38,32.56,59083,0
2013-05-09,32.38,32.87,32.33,32.42,47091,0
2013-05-10,32.319,32.533,32.113,32.481,40697,0
2013-05-13,32.353,32.481,32.19,32.379,38765,0
2013-05-14,32.284,32.756,32.156,32.593,59191,0
2013-05-15,32.456,32.687,32.293,32.61,32234,0
2013-05-16,32.602,32.893,32.336,32.43,63815,0
2013-05-17,32.49,34.64,32.42,34.05,235005,0
2013-05-20,34.6,35.26,34.411,34.566,144905,0
2013-05-21,34.754,35.355,34.609,35.303,131619,0
2013-05-22,35.449,35.449,34.437,34.566,108008,0
2013-05-23,34.308,34.66,33.965,34.549,70277,0
2013-05-24,34.29,34.57,34.07,34.51,74226,0
2013-05-28,34.63,35.07,34.51,34.54,83742,0
2013-05-29,34.82,34.82,33.98,34.03,105911,0
2013-05-30,34.25,34.51,33.98,33.98,53432,0
2013-05-31,33.97,34.28,33.88,34.05,67914,0
2013-06-03,34.31,34.8,34.05,34.62,102606,0
2013-06-04,34.91,34.93,34.09,34.52,110670,0
2013-06-05,34.46,34.61,34.2,34.51,135820,0
2013-06-06,34.66,34.69,34.32,34.66,271925,0
2013-06-07,34.67,34.67,33.07,33.48,196076,0
2013-06-10,33.35,34.39,33.26,33.71,151747,0
2013-06-11,33.38,33.91,33.3,33.34,95883,0
2013-06-12,33.41,33.47,32.93,33.24,93752,0
2013-06-13,33.33,33.83,33.06,33.7,96311,0
2013-06-14,33.61,33.81,33.34,33.6,67759,0
2013-06-17,33.6,33.92,33.2,33.49,75921,0
2013-06-18,33.45,33.84,33.28,33.62,58217,0
2013-06-19,33.51,33.8,33.05,33.2,92667,0
2013-06-20,33.03,33.16,32.3,32.72,58782,0
2013-06-21,32.75,33.23,32.25,33.03,117817,0
2013-06-24,32.87,32.87,32.45,32.62,118378,0
2013-06-25,32.92,33.58,32.44,33.47,183398,0
2013-06-26,33.78,34.12,33.5,33.86,181202,0
2013-06-27,34.07,34.56,34.03,34.52,47287,0
2013-06-28,34.73,36.83,34.73,36.69,198143,0
2013-07-01,36.69,37.4,34.52,34.71,166594,0
2013-07-02,34.86,35.12,34.22,34.87,75637,0
2013-07-03,34.79,34.81,34.3,34.64,67400,0
2013-07-05,34.77,35.08,34.29,35.06,34138,0
2013-07-08,35.26,35.7,35.01,35.04,74645,0
2013-07-09,35.15,35.17,34.8,35,46134,0
2013-07-10,34.85,34.98,34.6,34.97,82036,0
2013-07-11,35.14,35.65,35.09,35.61,56328,0
2013-07-12,35.51,35.89,35.18,35.81,87372,0
2013-07-15,38.09,38.99,37.81,38.77,407163,0
2013-07-16,39.22,40.71,38.92,39.69,266304,0
2013-07-17,39.52,39.61,39.03,39.26,93445,0
2013-07-18,39.41,40.33,39.1,40.11,108514,0
2013-07-19,40.25,40.35,39.62,40.02,84333,0
2013-07-22,40,41.2,39.72,40.97,120517,0
2013-07-23,41.24,41.24,40.63,40.88,72582,0
2013-07-24,40.87,40.97,40.31,40.39,81819,0
2013-07-25,40.17,40.75,40.05,40.25,72639,0
2013-07-26,40.11,40.31,39.69,39.7,70900,0
2013-07-29,39.97,39.97,39.36,39.51,131344,0
2013-07-30,39.76,39.86,39.34,39.37,140575,0
2013-07-31,39.2,39.76,39.04,39.71,163024,0
2013-08-01,39.54,40.72,39.54,40.32,89636,0
2013-08-02,40.38,40.93,39.6,39.94,118731,0
2013-08-05,40.07,42.57,39.65,42.09,213619,0
2013-08-06,42.37,43.53,42.12,42.86,190240,0
2013-08-07,42.98,43.37,42.38,42.87,149648,0
2013-08-08,42.65,43.5,42.62,43.34,132626,0
2013-08-09,43.43,44,43.02,43.7,82001,0
2013-08-12,43.33,44.35,43.33,43.71,109019,0
2013-08-13,43.79,43.88,42.68,43.73,113906,0
2013-08-14,43.76,44.33,43.2,43.37,170383,0
2013-08-15,42.99,43.2,42.04,42.54,101710,0
2013-08-16,42.67,42.74,42.15,42.36,108806,0
2013-08-19,42.44,42.75,41.85,42.44,70261,0
2013-08-20,42.53,42.96,42.29,42.78,69620,0
2013-08-21,42.46,43,42.18,42.69,84933,0
2013-08-22,42.67,43.49,42.46,43.22,64997,0
2013-08-23,43.41,43.79,43,43.56,79793,0
2013-08-26,43.49,44.21,43,43.44,64029,0
2013-08-27,43.24,43.33,42.59,42.76,59297,0
2013-08-28,42.77,43.53,42.62,43.26,99831,0
2013-08-29,43.12,43.95,43.12,43.72,50950,0
2013-08-30,43.49,43.83,42.49,42.78,71056,0
2013-09-03,43.05,43.5,42.59,42.9,75564,0
2013-09-04,42.84,43.42,42.81,43.14,58728,0
2013-09-05,43.35,43.84,43.1,43.56,60160,0
2013-09-06,43.82,43.87,42.82,43.07,62121,0
2013-09-09,43.37,44.71,43.29,44.56,82958,0
2013-09-10,44.63,44.95,44.4,44.93,83669,0
2013-09-11,44.99,45,43.95,44.45,64996,0
2013-09-12,44.5,44.5,43.64,43.84,35671,0
2013-09-13,43.71,44.43,43.71,44.2,89408,0
2013-09-16,43.98,44.47,41.93,42.55,267888,0
2013-09-17,42.7,43.14,42.13,43.01,73784,0
2013-09-18,43.07,44.38,42.84,43.64,115927,0
2013-09-19,43.47,43.7,43.12,43.24,95270,0
2013-09-20,43.41,43.71,42.92,43.34,198224,0
2013-09-23,43.14,45.91,43.01,45.82,204672,0
2013-09-24,45.62,45.8,44.83,44.94,90433,0
2013-09-25,44.92,45.85,44.91,45.67,88170,0
2013-09-26,45.49,45.85,45.31,45.59,61419,0
2013-09-27,45.33,45.91,45.3,45.73,51277,0
2013-09-30,45.1,45.67,44.75,45.53,99689,0
2013-10-01,45.47,45.9,45.33,45.83,64858,0
2013-10-02,45.4,46.35,45.16,46.24,76329,0
2013-10-03,46.1,46.37,45.14,45.48,165855,0
2013-10-04,45.72,45.98,45.3,45.38,76927,0
2013-10-07,45,45.31,44.41,44.99,96508,0
2013-10-08,45.08,45.45,43.67,43.87,148604,0
2013-10-09,44.07,44.37,43.65,43.87,148579,0
2013-10-10,44.24,44.66,43.99,44.23,220359,0
2013-10-11,44.17,45.49,44.17,45.14,139074,0
2013-10-14,45.07,45.16,43.98,44.79,178256,0
2013-10-15,45.04,45.26,44.52,44.77,137881,0
2013-10-16,45.05,45.64,44.84,45.33,45799,0
2013-10-17,45.35,46.34,45.1,46.03,59782,0
2013-10-18,45.09,46.91,44.96,46.35,78276,0
2013-10-21,46.45,46.8,45.79,46.13,77478,0
2013-10-22,46.39,46.68,46.07,46.66,74905,0
2013-10-23,46.68,46.68,45.93,46.43,76061,0
2013-10-24,46.6,46.67,46.13,46.48,50669,0
2013-10-25,46.6,47.91,46.37,47.8,81895,0
2013-10-28,47.8,48.9,47.49,48.8,151099,0
2013-10-29,48.8,48.98,48.21,48.48,63011,0
2013-10-30,48.35,48.67,47.65,48.02,99955,0
2013-10-31,47.9,48.69,47.48,48.4,149074,0
2013-11-01,47.28,47.7,46.46,47.03,191480,0
2013-11-04,47.06,47.27,46.21,46.69,117030,0
2013-11-05,46.44,47.68,46.44,47.02,189774,0
2013-11-06,47.07,47.71,47.07,47.43,119825,0
2013-11-07,47.5,47.5,45.34,45.57,92016,0
2013-11-08,45.83,45.98,45,45.75,71393,0
2013-11-11,45.87,46.47,45.46,46.02,74876,0
2013-11-12,45.83,46.02,45.44,45.64,68533,0
2013-11-13,45.41,46.04,45.03,45.92,63525,0
2013-11-14,45.82,46.06,45.58,45.79,39240,0
2013-11-15,46.04,46.21,45.64,46.09,44142,0
2013-11-18,46.05,46.44,45.65,45.79,96706,0
2013-11-19,45.98,46.05,44.85,45.06,73901,0
2013-11-20,44.94,45.96,44.81,44.99,76212,0
2013-11-21,45,45.86,44.9,45.5,38916,0
2013-11-22,45.49,45.65,44.8,45.38,83907,0
2013-11-25,45.5,45.5,44.5,44.78,57173,0
2013-11-26,44.95,45.23,44.26,44.42,85131,0
2013-11-27,44.41,44.58,43.97,44.17,34547,0
2013-11-29,44.34,44.73,44.1,44.37,19241,0
2013-12-02,44.23,44.53,43.41,43.66,58982,0
2013-12-03,43.34,43.54,42.49,43.12,66408,0
2013-12-04,43.25,43.25,42.29,42.71,67999,0
2013-12-05,42.69,42.83,42.18,42.26,89554,0
2013-12-06,42.57,43.25,42.5,43.17,82922,0
2013-12-09,43.02,43.72,41.9,42.12,164546,0
2013-12-10,42.3,42.32,40.86,41.21,114528,0
2013-12-11,41.3,41.36,40.38,40.6,79347,0
2013-12-12,40.45,40.45,39.47,39.66,101871,0
2013-12-13,39.81,40.53,39.27,40.37,187718,0
2013-12-16,40.55,41.62,40.48,41.25,139322,0
2013-12-17,41.16,42.03,40.46,41.06,388093,0
2013-12-18,41.06,41.06,39.82,40.29,125650,0
2013-12-19,40.05,40.78,40.05,40.33,88137,0
2013-12-20,40.48,40.8,40.19,40.51,89854,0
2013-12-23,40.48,41.41,40.46,41.28,87162,0
2013-12-24,41.22,41.98,41.22,41.73,38843,0
2013-12-26,41.93,42.32,41.61,42.01,86026,0
2013-12-27,42.12,42.65,42.02,42.26,59754,0
2013-12-30,42.09,42.43,41.81,41.85,83557,0
2013-12-31,41.87,42.18,41.5,41.82,66960,0
2014-01-02,41.59,41.73,40.86,41.19,93172,0
2014-01-03,41.31,41.93,41.19,41.78,81416,0
2014-01-06,41.78,42.5,41.62,42.25,121781,0
2014-01-07,42.29,43.22,42.29,42.9,71588,0
2014-01-08,42.73,42.95,42.48,42.92,99156,0
2014-01-09,42.83,43.01,42.39,42.88,120012,0
2014-01-10,42.89,43.36,42.7,42.98,80456,0
2014-01-13,42.72,43.32,42.61,42.79,65646,0
2014-01-14,42.8,43.69,42.73,43.4,69402,0
2014-01-15,43.39,44.07,43.09,43.72,69942,0
2014-01-16,43.52,44.22,43.52,44.06,89215,0
2014-01-17,44.02,44.67,43.8,44.16,115656,0
2014-01-21,44.31,44.43,43.82,44.3,81343,0
2014-01-22,44.27,44.49,43.95,44.34,90215,0
2014-01-23,44.24,44.34,43.75,44.18,99840,0
2014-01-24,43.92,44.25,43.32,44.04,139453,0
2014-01-27,43.97,44.31,43.33,43.74,131306,0
2014-01-28,43.7,44.86,43.28,44.45,123042,0
2014-01-29,44.08,44.26,43.58,44.03,125888,0
2014-01-30,44.26,44.41,43.55,44.12,159173,0
2014-01-31,43.53,44.66,43.51,44.29,95858,0
2014-02-03,44.15,44.43,42.76,43.1,225118,0
2014-02-04,43.32,43.33,41.98,42.13,96991,0
2014-02-05,41.94,41.94,41.24,41.61,127653,0
2014-02-06,41.68,42.06,41.43,42,69251,0
2014-02-07,42.21,42.21,41.59,42.02,71527,0
2014-02-10,41.93,42.18,41.34,41.92,86681,0
2014-02-11,42.05,42.65,41.74,42.23,156135,0
2014-02-12,42.19,42.36,41.87,42.13,66050,0
2014-02-13,41.81,43.23,41.81,43.1,84149,0
2014-02-14,42.93,43.13,42.6,42.78,75577,0
2014-02-18,42.77,42.78,41.48,41.52,147581,0
2014-02-19,41.45,41.53,40.9,41.05,85140,0
2014-02-20,40.97,41.59,40.85,41.42,47437,0
2014-02-21,41.57,41.85,41.28,41.48,43274,0
2014-02-24,41.51,41.51,40.74,40.98,49325,0
2014-02-25,40.85,41.1,40.2,40.71,85161,0
2014-02-26,40.64,40.64,36.06,36.79,466673,0
2014-02-27,36.79,39.42,36.58,37.52,329312,0
2014-02-28,37.43,37.43,35.93,36.09,288829,0
2014-03-03,36.88,40.84,36.88,39.5,457989,0
2014-03-04,39.71,39.95,39.28,39.48,158773,0
2014-03-05,39.5,39.7,38.38,38.55,118348,0
2014-03-06,38.71,38.8,38.17,38.57,109747,0
2014-03-07,38.77,38.78,37.73,38.03,101606,0
2014-03-10,38.03,38.26,37.53,38.16,98785,0
2014-03-11,38.3,38.49,37.69,38.01,100362,0
2014-03-12,37.85,38.24,37.77,38,90671,0
2014-03-13,38.14,38.2,37.35,37.77,116846,0
2014-03-14,37.61,38,37.61,37.79,76873,0
2014-03-17,38.35,38.62,38.01,38.51,129254,0
2014-03-18,38.46,39.9,38.46,39.37,91126,0
2014-03-19,39.28,39.79,39.15,39.19,60802,0
2014-03-20,39.14,41.22,39.05,40.49,117201,0
2014-03-21,40.84,41.3,40.27,41.3,233921,0
2014-03-24,41.31,41.43,40.33,40.82,110001,0
2014-03-25,40.71,41,39.81,39.93,96996,0
2014-03-26,40.15,40.42,39.75,40.07,79100,0
2014-03-27,40.22,40.9,39.85,40.02,108758,0
2014-03-28,39.94,40.9,39.94,40.7,102131,0
2014-03-31,40.73,41.15,40.54,41.01,84652,0
2014-04-01,40.79,41.67,40.09,41.22,148677,0
2014-04-02,40.97,41.81,40.64,41.59,116024,0
2014-04-03,41.24,41.86,41.01,41.74,115293,0
2014-04-04,41.73,41.87,41.35,41.67,117028,0
2014-04-07,41.48,41.56,40.66,41.39,160678,0
2014-04-08,41.29,42.92,41.21,42.77,158023,0
2014-04-09,42.6,42.73,41.88,42.32,94937,0
2014-04-10,42.16,42.8,40.86,41.18,114919,0
2014-04-11,41.12,41.25,40.35,40.68,102663,0
2014-04-14,40.8,41.25,40.36,40.63,105027,0
2014-04-15,40.67,41.03,40.08,40.8,143310,0
2014-04-16,40.83,41.1,39.97,40.61,108974,0
2014-04-17,40.69,41.46,40.31,40.85,130473,0
2014-04-21,40.61,40.8,40.16,40.48,131840,0
2014-04-22,40.33,41.49,40.17,41.38,121288,0
2014-04-23,41.21,41.43,40.86,40.98,79659,0
2014-04-24,41.06,41.06,40.19,40.63,141330,0
2014-04-25,40.5,40.65,39.68,39.91,92113,0
2014-04-28,39.86,40.71,39.55,40.48,130850,0
2014-04-29,40.5,41.25,40.01,40.06,93193,0
2014-04-30,39.91,41.72,39.91,41.54,133333,0
2014-05-01,41.41,42.2,41.21,41.98,130651,0
2014-05-02,41.11,43.5,41.11,41.8,131733,0
2014-05-05,41.34,42.36,40.7,42.1,172735,0
2014-05-06,41.76,42.22,41.48,41.7,120167,0
2014-05-07,41.69,42.61,41.66,42.44,108324,0
2014-05-08,42.27,42.75,41.63,41.8,51834,0
2014-05-09,41.82,41.89,41.36,41.58,62036,0
2014-05-12,41.62,42.45,41.62,42.35,44903,0
2014-05-13,42.43,42.43,41.57,41.76,54795,0
2014-05-14,41.63,42.02,41.42,41.7,69437,0
2014-05-15,41.69,41.69,40.98,41.43,93038,0
2014-05-16,41.5,41.62,40.93,41.22,59916,0
2014-05-19,40.99,41.45,40.95,41.3,55563,0
2014-05-20,41.1,41.5,40.31,40.45,74826,0
2014-05-21,40.46,40.93,40.07,40.33,57564,0
2014-05-22,40.45,41.14,40.28,40.69,50557,0
2014-05-23,40.83,41.36,40.69,41.32,55410,0
2014-05-27,41.42,41.55,40.8,41.26,41378,0
2014-05-28,41.02,41.38,40.59,40.96,70298,0
2014-05-29,40.89,41.99,40.89,41.79,59374,0
2014-05-30,41.81,43.2,41.81,42.95,167407,0
2014-06-02,42.82,43.08,41.48,41.74,80552,0
2014-06-03,41.7,42.33,41.56,41.97,60153,0
2014-06-04,42.08,42.28,41.21,41.25,82548,0
2014-06-05,41.34,41.59,40.94,41.43,38038,0
2014-06-06,41.39,41.89,41.06,41.14,48424,0
2014-06-09,41.24,41.36,40.79,41.34,65350,0
2014-06-10,41.34,41.51,40.46,40.96,51000,0
2014-06-11,40.89,41.1,40.06,40.55,58364,0
2014-06-12,40.6,40.6,39.39,39.59,42788,0
2014-06-13,39.48,39.8,39.41,39.66,44126,0
2014-06-16,39.32,39.62,38.33,39.61,209509,0
2014-06-17,39.63,39.95,39.21,39.66,64273,0
2014-06-18,39.54,40.97,39.54,40.62,107890,0
2014-06-19,40.6,40.81,39.67,40.02,104437,0
2014-06-20,40.28,40.28,38.78,39.53,311304,0
2014-06-23,39.58,39.84,39.22,39.62,95743,0
2014-06-24,39.71,40.12,39.52,39.67,108810,0
2014-06-25,39.8,40.3,39.52,39.88,69872,0
2014-06-26,40.01,40.3,39.54,40.09,66327,0
2014-06-27,40.02,40.48,39.82,40.1,152575,0
2014-06-30,40.17,40.91,40.15,40.8,141679,0
2014-07-01,40.75,40.85,40.1,40.23,99058,0
2014-07-02,40.18,41.36,40.09,41.06,129400,0
2014-07-03,41.26,42,41.23,41.97,165305,0
2014-07-07,41.74,41.97,41.33,41.95,105607,0
2014-07-08,41.82,41.82,40.57,40.72,100143,0
2014-07-09,40.7,40.81,40.06,40.19,79341,0
2014-07-10,39.79,40.51,39.79,40.35,64991,0
2014-07-11,41.32,41.32,40.04,40.07,66835,0
2014-07-14,40.26,40.54,40.09,40.19,54341,0
2014-07-15,40.16,40.32,39.55,40.06,64413,0
2014-07-16,40.24,40.67,39.85,40.41,79719,0
2014-07-17,40.3,40.46,39.71,39.82,75126,0
2014-07-18,39.78,40.05,39.41,39.82,93814,0
2014-07-21,39.62,39.62,37.66,38.37,198849,0
2014-07-22,38.33,38.66,37.98,38.14,117129,0
2014-07-23,38,38.88,37.92,38.82,90780,0
2014-07-24,38.77,39.02,38.54,38.76,81371,0
2014-07-25,38.77,38.77,38.2,38.35,67085,0
2014-07-28,38.37,38.84,38.15,38.79,94294,0
2014-07-29,39.35,40.6,38.71,40.19,164633,0
2014-07-30,40.37,40.46,39.39,39.52,79759,0
2014-07-31,39.2,39.22,38.43,39.09,123458,0
2014-08-01,38,38.13,35.83,37.49,331764,0
2014-08-04,37.47,37.47,33.17,33.61,628696,0
2014-08-05,34.31,39.72,34.31,39.1,630726,0
2014-08-06,38.69,38.69,36.12,36.47,344869,0
2014-08-07,36.47,37.1,36.23,36.81,182316,0
2014-08-08,37.07,37.07,35.65,36.35,131826,0
2014-08-11,36.33,36.77,36.17,36.39,109871,0
2014-08-12,36.46,37.93,36.09,37.37,172415,0
2014-08-13,37.64,37.64,37.01,37.32,110396,0
2014-08-14,37.34,37.86,37.3,37.76,158000,0
2014-08-15,37.91,38.07,37.05,37.42,83367,0
2014-08-18,37.52,37.67,37.23,37.46,57043,0
2014-08-19,37.47,37.58,37.2,37.28,62257,0
2014-08-20,37.26,37.62,37.08,37.6,124102,0
2014-08-21,37.6,37.6,36.97,37.12,94881,0
2014-08-22,37.12,37.6,37.05,37.6,52608,0
2014-08-25,37.6,37.78,36.97,37.19,97708,0
2014-08-26,37.2,37.44,36.68,37.29,121227,0
2014-08-27,37.05,37.77,37.05,37.64,112438,0
2014-08-28,37.4,37.5,37.03,37.15,67006,0
2014-08-29,37.01,37.98,36.78,37.72,76100,0
2014-09-02,37.78,38,37.23,37.87,95114,0
2014-09-03,37.99,38.52,37.67,38.03,84416,0
2014-09-04,37.93,38.48,37.74,38.01,104733,0
2014-09-05,38.07,38.82,38.07,38.68,50782,0
2014-09-08,38.63,38.85,38.34,38.73,158413,0
2014-09-09,38.51,38.82,37.63,37.92,352674,0
2014-09-10,38.01,38.05,36.96,37.66,134760,0
2014-09-11,37.53,38.71,37.43,38.5,66940,0
2014-09-12,38.5,38.64,37.72,38.27,140569,0
2014-09-15,37.66,38.43,37.3,37.66,169774,0
2014-09-16,37.61,38.14,37.04,37.24,112205,0
2014-09-17,37.25,37.63,37.11,37.33,64964,0
2014-09-18,37.52,37.77,37.02,37.1,62561,0
2014-09-19,37.02,37.25,36.23,36.66,128872,0
2014-09-22,36.79,36.79,36.11,36.26,119552,0
2014-09-23,36.94,36.94,35.85,35.93,133417,0
2014-09-24,35.99,36.47,35.62,36.22,119581,0
2014-09-25,36.15,36.37,35.27,35.52,80457,0
2014-09-26,35.38,35.57,35.06,35.4,56585,0
2014-09-29,35.28,35.39,34.44,34.71,93409,0
2014-09-30,34.78,35.62,34.35,35.48,136903,0
2014-10-01,35.38,35.38,34.04,34.12,84915,0
2014-10-02,33.94,34.31,33.02,33.59,197510,0
2014-10-03,33.67,34.09,33.62,33.96,199649,0
2014-10-06,34.09,34.92,33.96,34.55,76747,0
2014-10-07,34.5,35.12,34.28,34.61,80697,0
2014-10-08,34.44,34.91,33.93,34.58,50864,0
2014-10-09,34.46,34.6,33.06,33.08,74670,0
2014-10-10,32.95,33.38,31.82,31.93,103587,0
2014-10-13,31.87,32.64,31.79,32.06,70753,0
2014-10-14,32.17,32.9,32.06,32.49,134773,0
2014-10-15,32.24,33.59,31.86,33.58,115526,0
2014-10-16,33.31,34.29,33,34.07,107339,0
2014-10-17,34.25,34.42,33.19,33.61,60339,0
2014-10-20,33.6,34.4,33.6,34.39,73143,0
2014-10-21,34.51,35.27,34.44,35.04,54746,0
2014-10-22,35.17,35.46,34.81,35.06,63257,0
2014-10-23,35.17,35.56,34.53,35.2,69430,0
2014-10-24,35.31,35.48,34.86,35.28,64894,0
2014-10-27,35.26,35.74,35,35.6,43153,0
2014-10-28,35.56,36.14,35.5,36.08,54438,0
2014-10-29,36.07,36.32,35.68,36.05,52868,0
2014-10-30,35.82,36.25,35.56,35.96,70240,0
2014-10-31,36.1,36.98,35.33,36.42,148495,0
2014-11-03,36.43,37.66,36.38,37.09,111252,0
2014-11-04,36.96,38.32,36.89,38.03,126546,0
2014-11-05,38.24,38.26,37.54,37.86,127965,0
2014-11-06,37.83,38.06,37.26,37.89,85088,0
2014-11-07,37.69,39.44,37.56,39.32,96512,0
2014-11-10,39.23,39.68,38.69,38.89,108983,0
2014-11-11,39.02,39.14,38.62,38.8,50641,0
2014-11-12,38.71,39.72,38.71,39.07,116327,0
2014-11-13,39.17,39.3,38,38.05,58340,0
2014-11-14,38.17,38.64,38.01,38.5,88850,0
2014-11-17,38.22,38.47,37.77,38.16,64950,0
2014-11-18,38.29,38.29,37.54,37.63,59462,0
2014-11-19,37.52,37.52,36.52,36.71,53802,0
2014-11-20,36.66,37.05,36.62,36.93,39554,0
2014-11-21,37,37.62,37,37.34,37160,0
2014-11-24,37.54,37.87,37.12,37.85,60255,0
2014-11-25,37.66,37.66,36.94,37.42,107970,0
2014-11-26,37.42,37.99,37.32,37.96,79828,0
2014-11-28,37.82,38.52,37.71,38.49,58150,0
2014-12-01,38.39,38.71,37.9,38.5,152346,0
2014-12-02,38.37,38.95,37.73,37.96,103339,0
2014-12-03,37.85,38.41,37.58,38.09,65147,0
2014-12-04,37.94,38.09,37.65,38.06,51503,0
2014-12-05,38.07,38.4,38.07,38.22,76478,0
2014-12-08,38.21,38.61,37.8,38.23,37780,0
2014-12-09,37.93,38.26,37.5,37.96,75414,0
2014-12-10,37.96,38.03,36.4,36.56,108797,0
2014-12-11,36.66,37.28,35.91,36.31,81362,0
2014-12-12,36.05,36.27,35.5,35.87,46237,0
2014-12-15,35.92,36.17,34.79,35,86771,0
2014-12-16,34.96,35.91,34.76,35.58,37460,0
2014-12-17,35.51,36.91,35.45,36.6,68013,0
2014-12-18,36.91,37.87,36.6,37.71,63188,0
2014-12-19,37.66,38.45,37.43,37.9,218974,0
2014-12-22,37.92,38.46,37.92,38.42,34258,0
2014-12-23,38.25,38.76,38,38.07,41602,0
2014-12-24,38.08,38.11,37.3,37.47,45830,0
2014-12-26,37.52,38.41,37.5,38.14,38086,0
2014-12-29,38.05,40.61,38.05,40.52,197696,0
2014-12-30,40.25,40.92,39.76,40.65,96730,0
2014-12-31,40.71,40.8,39.53,39.83,89483,0
2015-01-02,40.16,40.19,39.61,39.8,70270,0
2015-01-05,39.23,39.23,34.79,35.67,541039,0
2015-01-06,35.74,36.62,34.71,35.4,855398,0
2015-01-07,35.8,36.34,35.46,36.13,166096,0
2015-01-08,36.3,36.36,35.37,35.72,161675,0
2015-01-09,35.59,35.96,35.22,35.5,102195,0
2015-01-12,35.15,36.33,34.94,36.15,144414,0
2015-01-13,36.47,36.91,35.86,36.46,75095,0
2015-01-14,36.15,36.31,35.15,35.57,82465,0
2015-01-15,35.55,35.67,34.88,34.94,103791,0
2015-01-16,34.86,35.88,34.83,35.64,77121,0
2015-01-20,35.74,35.78,35.08,35.64,71641,0
2015-01-21,35.63,35.7,34.96,35.4,56466,0
2015-01-22,35.5,35.81,34.96,35.76,63939,0
2015-01-23,35.57,35.95,35.22,35.27,43595,0
2015-01-26,35.31,36.32,34.84,36.28,91420,0
2015-01-27,35.91,36.05,35.11,35.19,86494,0
2015-01-28,35.53,35.53,34.77,34.79,47008,0
2015-01-29,34.69,34.97,34.1,34.79,105470,0
2015-01-30,34.48,35.17,34.25,34.79,126654,0
2015-02-02,34.95,35.66,34.56,35.3,115216,0
2015-02-03,35.48,36.74,35.34,36.62,158468,0
2015-02-04,36.46,36.94,36.17,36.18,75865,0
2015-02-05,36.41,37.52,36.38,37.4,57796,0
2015-02-06,37.5,37.94,37.28,37.48,70084,0
2015-02-09,37.41,37.97,37.37,37.6,74759,0
2015-02-10,37.81,38.05,37.38,38.02,41938,0
2015-02-11,38.04,38.32,37.66,38.27,92808,0
2015-02-12,38.43,38.62,38.35,38.43,41825,0
2015-02-13,38.46,38.75,38.17,38.53,57072,0
2015-02-17,38.26,38.71,37.53,37.89,82329,0
2015-02-18,37.76,37.89,37.19,37.48,86295,0
2015-02-19,37.37,37.73,37,37.19,56548,0
2015-02-20,36.96,37.18,36.47,37.13,49538,0
2015-02-23,36.86,36.91,36.15,36.68,63574,0
2015-02-24,36.5,37.21,36.35,37.09,56748,0
2015-02-25,37.72,40,37.58,39.94,156195,0
2015-02-26,39.72,40,36.79,37.47,209556,0
2015-02-27,37.26,38.05,37.25,37.93,111339,0
2015-03-02,37.73,37.93,37.33,37.74,80500,0
2015-03-03,37.78,37.88,36.92,37.03,62600,0
2015-03-04,36.8,37.07,36.27,36.44,81200,0
2015-03-05,36.21,36.91,35.62,36.57,89700,0
2015-03-06,36.38,36.5,36,36.19,72100,0
2015-03-09,36.4,36.46,36,36.23,67800,0
2015-03-10,36.13,36.26,35.15,35.36,38000,0
2015-03-11,35.35,35.67,34.9,35.6,55200,0
2015-03-12,35.73,36.11,35.5,35.96,44500,0
2015-03-13,35.88,36.03,35.35,35.9,38700,0
2015-03-16,35.8,37.09,35.8,36.92,115500,0
2015-03-17,36.86,37.31,36.37,37.24,87000,0
2015-03-18,36.95,37.63,36.87,37.39,73600,0
2015-03-19,37.36,37.64,37.05,37.19,81000,0
2015-03-20,37.32,38.09,37.32,37.75,267900,0
2015-03-23,37.75,38.2,37.56,37.91,233200,0
2015-03-24,37.61,37.75,36.45,36.57,73100,0
2015-03-25,36.65,36.66,35.52,35.56,64800,0
2015-03-26,35.4,35.59,35.08,35.48,75500,0
2015-03-27,35.54,35.63,35.19,35.52,41200,0
2015-03-30,35.58,35.83,35.42,35.6,49900,0
2015-03-31,35.42,35.86,35.32,35.72,126843,0
2015-04-01,35.98,37.17,35.79,36.42,132200,0
2015-04-02,36.22,37.93,36.14,37.39,134400,0
2015-04-06,37.01,37.86,37.01,37.37,102900,0
2015-04-07,37.15,37.84,37.15,37.47,88597,0
2015-04-08,37.45,37.77,37.12,37.55,67900,0
2015-04-09,37.29,37.97,37.28,37.63,108025,0
2015-04-10,37.81,38.23,37.38,37.47,69000,0
2015-04-13,37.34,37.8,37.02,37.06,81900,0
2015-04-14,37.04,37.85,36.81,37.76,109200,0
2015-04-15,38,38.05,37.26,37.5,91836,0
2015-04-16,37.44,37.61,36.98,37.19,55881,0
2015-04-17,37,37.16,36.49,36.7,73600,0
2015-04-20,36.84,37.33,36.7,37.04,53597,0
2015-04-21,36.97,37.46,36.96,37.13,70984,0
2015-04-22,37.09,37.87,37,37.68,82200,0
2015-04-23,37.37,38.4,37.37,37.81,124800,0
2015-04-24,37.58,38,37.42,37.93,88091,0
2015-04-27,37.76,38.3,37.7,37.9,110200,0
2015-04-28,37.73,38.23,37.73,38.06,129800,0
2015-04-29,37.79,38.11,37.52,37.55,122400,0
2015-04-30,37.59,37.59,36.81,36.93,109900,0
2015-05-01,38.53,38.86,37.72,37.99,270800,0
2015-05-04,37.99,38.45,37.76,38.33,274100,0
2015-05-05,38.17,38.91,38.17,38.8,236300,0
2015-05-06,38.78,39.09,38.24,38.47,281646,0
2015-05-07,38.22,39.62,38.22,39.16,166278,0
2015-05-08,39.5,39.5,38.8,39.02,125500,0
2015-05-11,38.89,39.08,38.5,38.88,85200,0
2015-05-12,38.8,39.71,38.6,39.6,115802,0
2015-05-13,39.61,39.72,39.31,39.39,80000,0
2015-05-14,39.31,39.6,39.12,39.12,47300,0
2015-05-15,39.03,39.77,39.03,39.69,73630,0
2015-05-18,39.74,39.81,39.32,39.4,42204,0
2015-05-19,39.49,39.49,37.89,38.34,66500,0
2015-05-20,38.32,38.95,38,38.86,85900,0
2015-05-21,38.75,39.2,38.66,38.83,50600,0
2015-05-22,39.24,39.24,38.24,38.65,126600,0
2015-05-26,38.38,39.06,38.23,38.99,86678,0
2015-05-27,39.07,39.9,38.88,39.76,70800,0
2015-05-28,39.44,39.67,38.85,39,145056,0
2015-05-29,38.92,39.18,37.92,39.1,231200,0
2015-06-01,39.03,39.2,38.25,38.48,105935,0
2015-06-02,38.3,38.87,38.3,38.79,61716,0
2015-06-03,38.74,39.39,38.58,39.16,57500,0
2015-06-04,39.04,39.46,38.9,39.06,65900,0
2015-06-05,39.07,39.16,38.3,39.11,63000,0
2015-06-08,39,39.24,38.67,38.88,27900,0
2015-06-09,38.81,38.85,38.33,38.65,82885,0
2015-06-10,38.71,39.5,38.71,39.01,64456,0
2015-06-11,38.96,39.42,38.96,39.2,69083,0
2015-06-12,38.93,39.34,38.55,38.73,120000,0
2015-06-15,38.26,38.57,37.68,37.77,63500,0
2015-06-16,37.66,37.88,37.38,37.52,69500,0
2015-06-17,37.47,37.81,37.34,37.62,77100,0
2015-06-18,37.54,38.11,37.36,37.84,101700,0
2015-06-19,37.68,38.27,37.39,37.5,169800,0
2015-06-22,37.79,38.38,37.6,38.26,60400,0
2015-06-23,38.25,38.84,38.25,38.7,53632,0
2015-06-24,38.6,38.79,38.38,38.57,48700,0
2015-06-25,38.81,38.84,38.26,38.44,55300,0
2015-06-26,38.41,38.78,38.32,38.63,64500,0
2015-06-29,38.3,38.68,37.49,37.56,41800,0
2015-06-30,37.76,37.83,37.15,37.67,90875,0
2015-07-01,37.92,38.36,37.76,38.36,61800,0
2015-07-02,38.48,38.64,38.01,38.46,65900,0
2015-07-06,38.03,38.49,37.93,38.46,86900,0
2015-07-07,38.55,38.59,36.84,37.84,78400,0
2015-07-08,37.65,37.65,36.79,37.02,43400,0
2015-07-09,37.5,37.53,36.68,36.75,45300,0
2015-07-10,37.06,37.34,36.64,37.03,41700,0
2015-07-13,37.31,37.44,36.82,37.41,60300,0
2015-07-14,37.26,37.99,37.07,37.71,54296,0
2015-07-15,37.65,37.81,37.19,37.42,52299,0
2015-07-16,37.66,37.74,36.69,37.25,109800,0
2015-07-17,37.19,37.22,36.55,36.88,34500,0
2015-07-20,36.84,36.84,35.98,36.43,71800,0
2015-07-21,36.35,36.43,35.8,35.87,54300,0
2015-07-22,35.63,35.94,35.29,35.38,45400,0
2015-07-23,35.35,35.57,35.04,35.36,44700,0
2015-07-24,35.53,35.57,34.93,35.09,69800,0
2015-07-27,34.79,35.07,34.27,34.42,54600,0
2015-07-28,34.65,34.95,34.32,34.44,83200,0
2015-07-29,34.6,35.46,34.51,35.02,65600,0
2015-07-30,34.94,35.61,34.86,35.31,94000,0
2015-07-31,38,38.5,36.55,37.22,169900,0
2015-08-03,37.36,38.72,37.3,38.28,109901,0
2015-08-04,38.21,38.95,37.62,38.05,78600,0
2015-08-05,38.17,38.66,37.16,37.9,82700,0
2015-08-06,37.85,37.89,37.13,37.78,48191,0
2015-08-07,37.66,38.22,37.2,37.72,48100,0
2015-08-10,38.01,38.79,37.85,38.41,77200,0
2015-08-11,38.16,38.87,37.97,38.65,52771,0
2015-08-12,38.31,38.51,36.77,37.93,83300,0
2015-08-13,37.85,38.57,37.67,38.24,78300,0
2015-08-14,38.25,38.9,37.82,38.8,33400,0
2015-08-17,38.55,39.5,38.35,39.05,45300,0
2015-08-18,39.15,39.39,38.64,39.03,32500,0
2015-08-19,38.7,39.23,38.21,38.97,29700,0
2015-08-20,38.79,39.12,37.91,37.95,70900,0
2015-08-21,37.74,38.22,37.43,37.59,47700,0
2015-08-24,35.96,37.45,35.07,35.81,58902,0
2015-08-25,36.46,36.46,34.83,34.93,105100,0
2015-08-26,35.35,36.08,34.95,35.88,76600,0
2015-08-27,36.14,37.14,35.74,36.96,67300,0
2015-08-28,36.96,37.46,36.68,36.99,65500,0
2015-08-31,36.92,37.52,36.72,36.92,110800,0
2015-09-01,36.41,36.84,35.76,35.84,71800,0
2015-09-02,36.18,36.18,35.02,35.74,102800,0
2015-09-03,35.91,36.32,35.66,35.99,50100,0
2015-09-04,35.51,36.13,35.51,35.82,47200,0
2015-09-08,36.11,36.92,35.93,36.68,77200,0
2015-09-09,37.05,37.05,35.64,35.73,53700,0
2015-09-10,35.46,35.79,35.01,35.25,78046,0
2015-09-11,35.13,35.25,34.81,35.22,81000,0
2015-09-14,35.18,35.47,34.95,35.13,64700,0
2015-09-15,35.22,35.48,35.1,35.15,69200,0
2015-09-16,35.39,36.65,35.1,35.94,85600,0
2015-09-17,35.89,36.43,35.52,35.7,50226,0
2015-09-18,35.38,35.71,35.12,35.51,100100,0
2015-09-21,35.88,36.97,35.71,36.42,50800,0
2015-09-22,36.05,36.13,35.33,35.33,87900,0
2015-09-23,35.51,36.2,35.31,35.62,58600,0
2015-09-24,35.41,35.69,35.31,35.35,47873,0
2015-09-25,35.6,35.67,35.05,35.14,69400,0
2015-09-28,35.09,35.29,34.55,34.76,122709,0
2015-09-29,35.02,35.24,34.6,34.99,105600,0
2015-09-30,35.1,35.48,34.77,35.43,110000,0
2015-10-01,35.35,35.61,34.59,35.17,86100,0
2015-10-02,34.76,35.46,34.42,35.43,109400,0
2015-10-05,35.65,36.7,35.43,36.58,66058,0
2015-10-06,36.44,36.87,36.32,36.49,65100,0
2015-10-07,36.78,37.28,36.64,37.12,125400,0
2015-10-08,37.02,37.96,36.88,37.88,84600,0
2015-10-09,37.75,38.01,36.96,37.19,61400,0
2015-10-12,37.25,37.62,36.88,37.53,73713,0
2015-10-13,37.36,37.81,37.19,37.36,40900,0
2015-10-14,37.42,37.55,36.64,36.86,61300,0
2015-10-15,37.08,37.24,36.72,37.11,47900,0
2015-10-16,37.2,37.62,36.89,37.17,100600,0
2015-10-19,37.08,37.59,37.06,37.53,33001,0
2015-10-20,37.49,37.64,37.37,37.49,35102,0
2015-10-21,37.7,37.81,36.88,37.03,56600,0
2015-10-22,37.32,37.7,37.21,37.54,45800,0
2015-10-23,37.95,38.14,37.57,37.66,62300,0
2015-10-26,37.74,38.05,37.59,37.95,35700,0
2015-10-27,37.87,37.94,37.13,37.36,80800,0
2015-10-28,37.57,38.47,37.49,38.4,61100,0
2015-10-29,38.17,38.32,37.88,38.05,71100,0
2015-10-30,38.78,40.97,38.78,40.74,170700,0
2015-11-02,40.82,43.49,40.62,43.36,185182,0
2015-11-03,43.28,43.29,41.94,42.12,144400,0
2015-11-04,42.29,42.73,42.06,42.33,71077,0
2015-11-05,42.16,42.95,42.16,42.69,103900,0
2015-11-06,42.68,42.68,41.75,42.23,46000,0
2015-11-09,42.03,42.31,41.76,42.07,71190,0
2015-11-10,42.08,42.08,41.24,41.28,57500,0
2015-11-11,41.52,41.58,40.95,41.13,46600,0
2015-11-12,40.98,40.98,40.26,40.34,70700,0
2015-11-13,40.11,40.52,40.08,40.32,42200,0
2015-11-16,40.34,40.89,39.79,40.89,56400,0
2015-11-17,40.89,41.53,40.89,41.27,49600,0
2015-11-18,41.51,42.38,41.3,42.33,58500,0
2015-11-19,42.38,42.65,42.05,42.53,43700,0
2015-11-20,42.53,42.6,41.77,42.17,35600,0
2015-11-23,42.19,42.41,41.9,42.02,46200,0
2015-11-24,41.79,41.91,41.32,41.79,57800,0
2015-11-25,41.86,41.87,41.31,41.64,31600,0
2015-11-27,41.65,42.05,41.5,41.89,20500,0
2015-11-30,41.64,41.89,41.07,41.69,66900,0
2015-12-01,41.76,41.89,41.09,41.56,55193,0
2015-12-02,41.51,41.59,40.78,40.99,31897,0
2015-12-03,41.16,41.27,40.42,40.97,51540,0
2015-12-04,40.89,41.62,40.89,41.19,53200,0
2015-12-07,41.23,41.65,40.75,41.49,68000,0
2015-12-08,41.19,42.31,41.14,42.13,97881,0
2015-12-09,41.95,42.42,41.06,41.32,94200,0
2015-12-10,41.52,41.52,40.65,40.79,80400,0
2015-12-11,40.51,40.91,39.82,40.05,44500,0
2015-12-14,39.92,40.31,39.29,40.17,100371,0
2015-12-15,40.44,40.63,39.94,40.12,66700,0
2015-12-16,40.51,41.04,39.97,40.95,56000,0
2015-12-17,41.11,41.14,40.16,40.52,61200,0
2015-12-18,40.29,40.29,39.11,39.54,178200,0
2015-12-21,39.55,40.43,39.11,40.31,59200,0
2015-12-22,40.56,41.05,40.22,41.02,42690,0
2015-12-23,41.23,41.7,40.95,41.61,53400,0
2015-12-24,41.71,41.77,41.09,41.27,18534,0
2015-12-28,41.1,41.6,40.73,41.53,34956,0
2015-12-29,41.75,41.99,41.187,41.55,41467,0
2015-12-30,41.58,41.76,40.94,40.94,46304,0
2015-12-31,40.77,41.46,40.7,40.81,38629,0
2016-01-04,40.02,40.02,38.29,38.73,158569,0
2016-01-05,38.58,38.7,37.4,38.13,122919,0
2016-01-06,37.67,38.061,37.4,37.5,82437,0
2016-01-07,37.1,37.46,36.87,37.26,60841,0
2016-01-08,37.54,37.87,36.96,37.43,52581,0
2016-01-11,37.5,38.27,37.23,37.65,48618,0
2016-01-12,38.03,38.79,36.36,36.91,102568,0
2016-01-13,37.22,37.39,36.02,36.15,96613,0
2016-01-14,36.29,36.74,35.5,36.38,125028,0
2016-01-15,35.71,36.07,34.75,35.06,72320,0
2016-01-19,35.53,35.82,34.93,35.62,109300,0
2016-01-20,34.91,35.21,34.06,34.93,140199,0
2016-01-21,35.02,35.26,34.32,34.44,140525,0
2016-01-22,37.85,37.85,34.65,35.46,62846,0
2016-01-25,35.45,36.65,35.22,35.69,86562,0
2016-01-26,36.04,37.11,35.86,36.65,127836,0
2016-01-27,36.69,37.67,36.34,37.05,113477,0
2016-01-28,37.23,37.36,36.75,36.85,65461,0
2016-01-29,37.18,37.72,36.944,37.64,68964,0
2016-02-01,37.56,37.7,37.3,37.67,59826,0
2016-02-02,37.33,37.47,36.635,36.91,59731,0
2016-02-03,37.24,38.16,37.12,37.56,122783,0
2016-02-04,37.48,38.44,37.48,37.78,64055,0
2016-02-05,37.65,38.49,37.54,37.75,93705,0
2016-02-08,37.36,37.36,35.95,36.25,74205,0
2016-02-09,35.9,36.37,35.323,36.19,41326,0
2016-02-10,36.18,36.64,35.7721,36.18,32058,0
2016-02-11,35.51,36.35,34.7,36.16,56343,0
2016-02-12,36.4,37.17,35.82,36.92,51302,0
2016-02-16,37.01,37.35,35.825,36.74,76369,0
2016-02-17,36.83,37.25,36.74,36.91,77539,0
2016-02-18,37.02,37.58,36.72,37.05,69011,0
2016-02-19,36.93,37.25,32.72,35.28,282757,0
2016-02-22,35.68,37.0002,34.62,35.88,101935,0
2016-02-23,35.99,37.68,35.93,37.25,144318,0
2016-02-24,37.06,39.95,37.01,39.86,146746,0
2016-02-25,39.97,41.0499,39.91,40.71,116528,0
2016-02-26,40.71,40.71,39.55,40.33,172684,0
2016-02-29,40.33,41.49,40.33,41.4,116316,0
2016-03-01,41.2,41.53,40.57,41.53,90172,0
2016-03-02,41.46,41.488,37.705,39.86,293376,0
2016-03-03,39.92,41.0599,39.83,40.91,72163,0
2016-03-04,41.18,41.8,40.955,41.64,71347,0
2016-03-07,41.55,42.28,41.18,42.03,90263,0
2016-03-08,41.73,42.09,41.03,41.91,84028,0
2016-03-09,42,42,40.93,40.99,41264,0
2016-03-10,41.07,41.44,40.45,41.31,48516,0
2016-03-11,41.49,41.94,41.11,41.51,51313,0
2016-03-14,41.27,41.65,40.75,41.63,67625,0
2016-03-15,41.49,41.98,41.34,41.78,52827,0
2016-03-16,41.83,41.97,40.88,41.4,57405,0
2016-03-17,41.39,42.43,41.22,42.29,71587,0
2016-03-18,42.45,42.485,41.64,41.95,135917,0
2016-03-21,41.96,42.52,41.28,42.44,74750,0
2016-03-22,42.38,42.86,42.175,42.44,59961,0
2016-03-23,42.51,42.51,41.79,42.01,76784,0
2016-03-24,41.85,42.385,41.29,42.33,36586,0
2016-03-28,42.56,43.56,42.3,43.25,69783,0
2016-03-29,43,44.07,42.61,44,70681,0
2016-03-30,44,44.47,43.37,44,91439,0
2016-03-31,44.11,45.795,44.11,45.69,239856,0
2016-04-01,45.4,45.87,44.21,45.87,190527,0
2016-04-04,45.5,45.5,43.9,44.86,162905,0
2016-04-05,44.76,45.32,43.25,43.67,141776,0
2016-04-06,43.88,43.88,42.93,43.21,103954,0
2016-04-07,42.82,43.37,42.82,42.91,149290,0
2016-04-08,43.01,43.38,42.63,42.85,91013,0
2016-04-11,42.8,43.32,42.8,43.01,54874,0
2016-04-12,42.83,43.52,42.82,43.07,60745,0
2016-04-13,43.41,43.49,42.28,42.78,55904,0
2016-04-14,42.81,42.85,42.47,42.62,55626,0
2016-04-15,42.42,43.33,42.42,43.07,70443,0
2016-04-18,42.87,43.1,42.56,43.02,71185,0
2016-04-19,42.88,43.485,42.69,43.09,96158,0
2016-04-20,42.85,43.75,42.2,42.96,76984,0
2016-04-21,42.84,42.84,41.89,42.22,66658,0
2016-04-22,42.41,42.98,41.59,42.48,50768,0
2016-04-25,42.84,42.84,42.13,42.73,58719,0
2016-04-26,42.6,42.97,42.5,42.7,64502,0
2016-04-27,42.8,43.25,42.45,42.78,60830,0
2016-04-28,42.79,43.13,42.32,42.49,62282,0
2016-04-29,42.47,42.83,41.8,42.64,71724,0
2016-05-02,42.52,43.91,42.26,43.67,100954,0
2016-05-03,43.13,43.63,42.7,43.4,74428,0
2016-05-04,43.29,43.29,42.39,42.76,50050,0
2016-05-05,42.95,42.95,42.1,42.72,87951,0
2016-05-06,40.33,40.34,35.66,37.52,236810,0
2016-05-09,37.04,39.45,36.61,38.22,141302,0
2016-05-10,38.16,39.22,38.04,38.56,170168,0
2016-05-11,38.69,39.12,38.6,38.83,80228,0
2016-05-12,38.81,39.08,38.09,38.29,65893,0
2016-05-13,38.17,38.5399,37.68,37.8,49306,0
2016-05-16,37.73,38,36.94,37.46,66253,0
2016-05-17,37.49,37.81,36.56,36.73,69221,0
2016-05-18,36.62,37.09,36.25,36.47,58282,0
2016-05-19,36.35,36.54,35.94,36.42,56669,0
2016-05-20,36.59,36.88,35.895,36.36,73507,0
2016-05-23,35.8,36.96,35.7,36.46,61512,0
2016-05-24,36.63,36.73,35.83,36.27,72352,0
2016-05-25,36.56,37.21,36.21,36.91,87702,0
2016-05-26,36.91,37.85,36,37.74,99278,0
2016-05-27,37.61,38.11,37.61,37.63,83568,0
2016-05-31,37.97,38.27,37.35,37.78,117673,0
2016-06-01,37.62,37.79,36.62,37.18,93637,0
2016-06-02,37.06,37.56,36.16,37.5,68528,0
2016-06-03,37.5,37.6972,37,37.61,91828,0
2016-06-06,37.6,38.46,37.235,37.97,58229,0
2016-06-07,38.19,38.73,37.4,38.44,53292,0
2016-06-08,38.4,38.98,37.87,38.15,105911,0
2016-06-09,38.27,38.87,37.5,37.91,116431,0
2016-06-10,37.83,37.88,36.85,36.91,74621,0
2016-06-13,36.9,37.35,36.4001,37.17,97429,0
2016-06-14,37.09,38,37.09,37.67,66446,0
2016-06-15,37.92,38.16,37.5,37.57,58769,0
2016-06-16,37.74,38.02,37.09,37.96,133162,0
2016-06-17,37.74,37.93,37.23,37.74,235758,0
2016-06-20,38,38.61,37.04,38.09,79334,0
2016-06-21,38.33,39.11,37.83,38.9,87592,0
2016-06-22,38.92,39.4692,38.1,38.23,65002,0
2016-06-23,38.26,39.31,38.26,39.12,55478,0
2016-06-24,37.6,38.91,37.28,37.57,128160,0
2016-06-27,37.17,37.66,36.72,37.02,59753,0
2016-06-28,37.37,38.01,37.37,37.82,47730,0
2016-06-29,38,38.46,38,38.33,103487,0
2016-06-30,38.27,39.31,38.04,39.27,57922,0
2016-07-01,39.25,39.53,38.125,39.48,66506,0
2016-07-05,39.16,39.265,38.52,38.84,57991,0
2016-07-06,38.66,38.79,38.14,38.43,90402,0
2016-07-07,38.37,38.99,38.25,38.44,53137,0
2016-07-08,38.7,39.39,38.39,39.37,63634,0
2016-07-11,39.37,39.97,39.0904,39.97,103195,0
2016-07-12,40,40.96,40,40.64,73159,0
2016-07-13,40.44,41.656,40.32,41.08,54313,0
2016-07-14,41.25,41.65,41.09,41.26,53875,0
2016-07-15,41.2,41.46,41.07,41.38,47291,0
2016-07-18,41.21,41.21,40.27,40.72,37669,0
2016-07-19,40.49,40.99,40.12,40.2,57975,0
2016-07-20,40.29,40.42,39.94,40.35,45295,0
2016-07-21,40.18,41,39.32,39.57,121127,0
2016-07-22,39.64,41.255,39.64,41.05,60027,0
2016-07-25,40.92,41.6,40.91,41.04,41046,0
2016-07-26,40.87,41.16,40.54,40.65,34712,0
2016-07-27,40.72,41.73,40.1,40.26,80418,0
2016-07-28,40.29,40.29,39.67,40.16,41384,0
2016-07-29,40.12,40.47,39.66,40.45,111273,0
2016-08-01,40.34,40.39,39.56,39.91,63197,0
2016-08-02,39.66,39.66,38.82,39.2,62801,0
2016-08-03,39.07,39.51,38.85,39.44,61665,0
2016-08-04,39.45,39.455,38.88,39.29,67886,0
2016-08-05,39.65,41.68,39.461,40.13,62138,0
2016-08-08,39.92,40.04,39.03,39.37,73782,0
2016-08-09,39.59,39.74,39.24,39.57,79932,0
2016-08-10,39.42,39.7,39.07,39.6,91621,0
2016-08-11,39.81,39.81,39.11,39.32,59114,0
2016-08-12,39.31,39.31,38.53,38.74,60348,0
2016-08-15,38.69,39.4,38.52,38.75,69994,0
2016-08-16,38.61,38.78,38.02,38.02,66818,0
2016-08-17,38.21,38.21,37.48,38.07,110740,0
2016-08-18,37.95,38.38,37.68,38.27,64910,0
2016-08-19,38.01,38.07,37.39,37.9,60802,0
2016-08-22,37.4,38.27,37.22,37.52,41045,0
2016-08-23,37.61,38.32,37.61,37.69,52694,0
2016-08-24,37.8,37.94,37.35,37.47,117945,0
2016-08-25,37.51,38.3,37.4,38,162450,0
2016-08-26,38.08,38.3,37.185,37.26,46282,0
2016-08-29,37.11,37.77,37.11,37.65,129648,0
2016-08-30,37.82,37.936,37.29,37.39,38790,0
2016-08-31,37.54,37.54,36.97,37.22,69342,0
2016-09-01,37.24,37.58,36.33,37.13,109554,0
2016-09-02,37.18,37.818,37.13,37.59,51055,0
2016-09-06,37.54,37.6,37.21,37.27,40606,0
2016-09-07,37.28,38.07,37.28,38.04,60292,0
2016-09-08,37.95,38.18,37.45,37.72,69298,0
2016-09-09,37.5,37.5,36,36.02,64774,0
2016-09-12,36,37.47,36,37.24,111019,0
2016-09-13,36.86,36.89,35.98,36.42,96753,0
2016-09-14,36.4,36.62,35.99,36.32,49839,0
2016-09-15,36.2,36.99,36.2,36.98,95354,0
2016-09-16,36.63,37.04,36.38,36.88,344997,0
2016-09-19,37.11,37.3,36.28,36.53,97520,0
2016-09-20,36.82,37.63,35.985,36.04,61652,0
2016-09-21,36.15,36.68,35.86,36.61,86121,0
2016-09-22,36.79,37.16,36.375,36.91,96446,0
2016-09-23,36.81,36.85,36.27,36.49,84680,0
2016-09-26,36.31,36.96,36.1,36.63,88408,0
2016-09-27,36.52,37.38,36.31,36.38,47234,0
2016-09-28,36.43,37.275,36.24,37.25,57528,0
2016-09-29,37.15,37.267,36.73,36.76,34439,0
2016-09-30,36.87,36.87,36.3,36.34,93620,0
2016-10-03,36.2,36.45,36.07,36.3,63597,0
2016-10-04,36.15,36.73,35.82,36.23,63694,0
2016-10-05,36.36,36.36,35.88,35.99,81599,0
2016-10-06,36,36.37,35.41,35.81,47569,0
2016-10-07,35.83,36.35,35.11,35.39,193173,0
2016-10-10,35.6,36.42,35.29,36.38,39336,0
2016-10-11,36.19,36.42,35.57,36.01,54202,0
2016-10-12,36.12,36.87,35.885,36.27,63686,0
2016-10-13,36.13,36.26,35.62,35.96,40529,0
2016-10-14,36.22,36.59,35.39,36.11,48117,0
2016-10-17,36.17,36.49,35.73,36.12,36579,0
2016-10-18,36.57,36.57,36.25,36.42,32898,0
2016-10-19,36.41,36.72,36.14,36.43,33256,0
2016-10-20,36.52,36.53,36,36.19,42685,0
2016-10-21,36.22,36.22,35.52,35.72,67317,0
2016-10-24,35.93,36.69,35.93,36.65,53072,0
2016-10-25,36.79,36.89,35.69,35.8,30762,0
2016-10-26,35.7,35.84,35.17,35.25,35177,0
2016-10-27,35.42,36.02,35.06,35.99,71666,0
2016-10-28,35.94,36.29,34.82,34.94,60677,0
2016-10-31,35.01,35.385,34.93,35.05,57910,0
2016-11-01,35.22,35.22,34.55,34.68,72116,0
2016-11-02,34.61,34.84,33.43,34.03,107778,0
2016-11-03,33.97,34.33,33.88,34.14,91441,0
2016-11-04,34.33,35.4,33.71,34.44,174813,0
2016-11-07,34.57,34.984,33.84,34.67,80359,0
2016-11-08,34.49,35.1,34.17,34.81,86522,0
2016-11-09,34.35,35.36,34.35,35.13,55501,0
2016-11-10,35.15,35.4,33.3,34.19,95896,0
2016-11-11,34.07,34.68,33.72,34.44,77338,0
2016-11-14,34.6,34.815,33.585,33.97,217144,0
2016-11-15,34.09,34.36,33.39,34.27,130444,0
2016-11-16,34.24,34.68,33.98,34.37,103745,0
2016-11-17,34.68,35.51,34.68,35.14,308336,0
2016-11-18,35.18,35.485,34.92,35.13,160921,0
2016-11-21,35.42,36.46,35.41,36.42,133992,0
2016-11-22,36.57,37.05,35.82,36.58,107705,0
2016-11-23,36.37,37.54,36.36,37.47,135164,0
2016-11-25,37.33,37.55,37.2,37.27,50320,0
2016-11-28,37.28,37.86,37.03,37.64,69798,0
2016-11-29,37.56,37.8925,37.44,37.7,127098,0
2016-11-30,37.89,37.99,37.49,37.63,180348,0
2016-12-01,37.65,37.98,37.4201,37.83,110345,0
2016-12-02,37.67,39.18,37.65,39.17,213405,0
2016-12-05,39.05,39.75,39.05,39.73,119397,0
2016-12-06,39.93,40.52,39.63,40.22,73874,0
2016-12-07,40.12,41.48,40.12,41.06,117410,0
2016-12-08,41,42.04,40.48,41.76,97031,0
2016-12-09,41.68,41.92,41.05,41.66,105878,0
2016-12-12,41.51,41.64,41.27,41.44,92916,0
2016-12-13,41.48,41.65,41.28,41.48,97279,0
2016-12-14,42,44.22,41.57,43.52,377533,0
2016-12-15,43.71,43.71,42.56,43.06,159757,0
2016-12-16,42.84,43,42.47,42.8,395042,0
2016-12-19,42.87,43.8,42.6,43.52,124819,0
2016-12-20,43.73,43.73,42.54,43.1,122991,0
2016-12-21,43.22,43.73,42.76,43.12,90198,0
2016-12-22,43,43.54,42.6,43.4,172064,0
2016-12-23,43.4,44,43.22,43.91,67685,0
2016-12-27,44,44.82,43.41,44.3,94279,0
2016-12-28,44.2,44.29,43.23,43.73,56092,0
2016-12-29,43.74,44.59,43.636,44.3,123506,0
2016-12-30,44.24,44.49,43.61,43.72,69176,0
2017-01-03,43.68,46,43.61,45.67,211619,0
2017-01-04,45.25,46.01,45.2401,45.63,211578,0
2017-01-05,45.77,46.005,45.3,45.53,116855,0
2017-01-06,45.48,45.79,44.98,45.18,73720,0
2017-01-09,45.27,45.27,44.25,44.77,108153,0
2017-01-10,44.67,44.77,44.25,44.67,111211,0
2017-01-11,44.67,44.87,43.84,44.38,50631,0
2017-01-12,44.48,44.62,43.74,44.58,80273,0
2017-01-13,44.75,44.75,44.02,44.48,41117,0
2017-01-17,44.16,44.75,43.9,44.18,129296,0
2017-01-18,44.47,44.6,43.44,44.54,101290,0
2017-01-19,44.65,45.17,44.35,44.92,114406,0
2017-01-20,45.3,45.59,44.43,44.51,57740,0
2017-01-23,44.65,45.11,44.31,44.48,44370,0
2017-01-24,44.62,44.62,43.75,44.18,109053,0
2017-01-25,44.26,44.45,43.63,44.33,80944,0
2017-01-26,44.3,44.86,44.2101,44.79,48458,0
2017-01-27,44.88,45.3,44.5,45.2,80567,0
2017-01-30,45.25,45.25,44.24,44.9,47998,0
2017-01-31,44.96,45.25,44.52,44.59,92268,0
2017-02-01,44.88,45.24,42.34,42.67,177225,0
2017-02-02,42.77,42.8199,41.95,42.73,77836,0
2017-02-03,42.94,43.37,42.62,43.18,71806,0
2017-02-06,43.25,43.25,41.92,41.94,50316,0
2017-02-07,42.2,42.2,41.48,41.88,41184,0
2017-02-08,41.97,42.42,41.72,42.31,54654,0
2017-02-09,42.31,42.69,42.03,42.61,41885,0
2017-02-10,42.72,43.44,42.3401,43.41,61427,0
2017-02-13,43.2,43.56,42.955,43.5,111205,0
2017-02-14,43.27,43.4,42.91,43.4,80229,0
2017-02-15,43.16,43.42,43.02,43.3,54944,0
2017-02-16,43.27,43.76,43.27,43.62,49923,0
2017-02-17,43.32,44.39,42.95,44.24,73115,0
2017-02-21,44.38,44.71,44.025,44.63,62772,0
2017-02-22,44.8,45.28,44.52,45.21,74932,0
2017-02-23,45.25,45.75,44.8,44.84,64514,0
2017-02-24,43.94,44.59,40.83,40.9,230668,0
2017-02-27,40.18,40.18,38.67,39.05,275762,0
2017-02-28,39.37,39.37,37.26,37.39,173594,0
2017-03-01,37.17,38.07,37.17,37.82,243281,0
2017-03-02,37.65,37.67,36.74,36.85,126032,0
2017-03-03,36.62,36.635,36.14,36.43,212172,0
2017-03-06,36.3,36.71,35.71,36.5,131466,0
2017-03-07,36.33,37,36.01,36.3,110111,0
2017-03-08,36.34,36.35,35.53,35.82,106666,0
2017-03-09,35.92,36.26,35.81,36.02,90662,0
2017-03-10,36.2,36.5,35.8,35.99,91593,0
2017-03-13,35.98,36.48,35.93,36.42,161886,0
2017-03-14,36.46,36.66,36.02,36.3,146447,0
2017-03-15,36.44,37.16,36.3,36.96,134973,0
2017-03-16,37.02,37.36,36.79,37.07,70360,0
2017-03-17,37.13,37.4,36.89,37.15,386596,0
2017-03-20,37.32,37.5,36.54,37.27,118930,0
2017-03-21,37.53,37.59,36.59,37.27,179495,0
2017-03-22,37.28,37.4,36.3522,36.43,140172,0
2017-03-23,36.49,37.05,36.17,36.62,86486,0
2017-03-24,36.68,37,36.58,36.78,72210,0
2017-03-27,36.53,37.205,35.94,36.24,63352,0
2017-03-28,36.33,37.01,36.125,36.81,99154,0
2017-03-29,36.83,37.1,36.69,37.06,57430,0
2017-03-30,37.05,37.61,36.76,37.51,89768,0
2017-03-31,37.58,37.78,37.17,37.33,143517,0
2017-04-03,37.38,37.38,36.44,36.92,85679,0
2017-04-04,36.65,37.51,36.65,37.36,138265,0
2017-04-05,37.49,37.97,37.18,37.31,209097,0
2017-04-06,37.35,37.63,36.92,37.47,108775,0
2017-04-07,37.42,37.8,37.28,37.56,133357,0
2017-04-10,37.76,38.89,37.76,38.17,138580,0
2017-04-11,38.09,38.4,37.78,38.26,61589,0
2017-04-12,38.11,38.45,38.02,38.27,87581,0
2017-04-13,38.21,38.41,37.43,37.47,155945,0
2017-04-17,37.57,38.25,37.555,38.05,140873,0
2017-04-18,37.7,38.05,37.42,37.85,136143,0
2017-04-19,37.95,38.325,37.52,37.83,159501,0
2017-04-20,37.8,38.1997,37.46,37.93,132376,0
2017-04-21,37.8,37.81,37.41,37.77,98653,0
2017-04-24,37.92,39.05,37.9,38.91,187876,0
2017-04-25,38.85,39.51,38.56,39,158319,0
2017-04-26,39.11,39.75,38.89,39.43,132975,0
2017-04-27,39.43,39.6,39.035,39.17,105139,0
2017-04-28,39.19,39.51,38.9,39.18,124071,0
2017-05-01,39.29,39.29,38.39,38.65,106384,0
2017-05-02,38.7,39.14,38.16,39.09,113411,0
2017-05-03,38.99,38.99,37.22,37.25,183944,0
2017-05-04,37.23,37.23,36.03,36.91,222499,0
2017-05-05,37.25,40.34,37.25,40,299699,0
2017-05-08,39.53,39.79,38.58,38.93,176886,0
2017-05-09,39.1,39.1,38.52,38.81,165751,0
2017-05-10,38.95,39.33,38.66,38.76,102554,0
2017-05-11,38.88,38.94,38.1,38.31,117315,0
2017-05-12,38.48,39.31,38.23,39.27,104003,0
2017-05-15,39.26,39.7,39.01,39.32,124296,0
2017-05-16,39.24,39.43,38.9,38.91,130402,0
2017-05-17,38.44,38.64,37.94,38.02,100796,0
2017-05-18,37.94,38.32,37.52,38.1,147861,0
2017-05-19,38.16,39.01,38.16,38.75,100662,0
2017-05-22,38.77,39.13,38.36,38.8,91509,0
2017-05-23,38.89,39.54,38.67,38.76,109125,0
2017-05-24,38.75,39.39,38.48,39.26,81682,0
2017-05-25,39.35,40,39.26,39.57,106988,0
2017-05-26,39.37,39.9299,39.17,39.17,51706,0
2017-05-30,38.83,39.47,38.63,39.35,126698,0
2017-05-31,39.4,39.98,39.31,39.96,125619,0
2017-06-01,39.84,40.47,39.82,40.42,111971,0
2017-06-02,40.35,40.87,39.675,40.53,71067,0
2017-06-05,40.45,40.8392,40.42,40.62,47496,0
2017-06-06,40.49,40.8,40.43,40.53,77905,0
2017-06-07,40.33,40.67,40.15,40.24,56416,0
2017-06-08,40.03,40.45,39.3701,40.16,65314,0
2017-06-09,40.06,40.48,39.36,39.55,81912,0
2017-06-12,39.57,40.33,39.57,40.2,86398,0
2017-06-13,40.14,40.14,39.2,39.34,77958,0
2017-06-14,39.42,40.14,38.93,39.2,91125,0
2017-06-15,38.75,39.16,38.33,38.52,114376,0
2017-06-16,38.55,39.65,38.227,38.85,148079,0
2017-06-19,38.77,38.77,38.32,38.63,74886,0
2017-06-20,38.4,38.42,37.72,38.02,55589,0
2017-06-21,38.11,38.14,37.23,37.37,90420,0
2017-06-22,37.34,38.0799,37.23,37.62,131659,0
2017-06-23,37.62,38.08,37.32,37.79,132213,0
2017-06-26,37.99,38.72,37.95,38.58,151757,0
2017-06-27,38.61,39.07,38.09,38.12,103810,0
2017-06-28,38.34,39.39,38.21,39.23,243348,0
2017-06-29,39.24,39.24,37.92,38.41,117902,0
2017-06-30,38.55,38.93,37.89,38.32,83723,0
2017-07-03,38.54,39.1,38.43,38.88,37573,0
2017-07-05,38.78,38.78,37.7,37.87,98835,0
2017-07-06,37.63,37.89,37.32,37.56,103381,0
2017-07-07,37.77,38.625,37.47,37.59,92400,0
2017-07-10,37.59,38.35,37.39,37.73,129443,0
2017-07-11,37.74,37.96,36.99,37.02,350991,0
2017-07-12,37.34,38.08,37.14,37.17,121793,0
2017-07-13,37.13,37.39,36.84,37.18,110893,0
2017-07-14,37.31,37.86,37.15,37.75,122463,0
2017-07-17,37.79,38.85,37.79,38.18,114394,0
2017-07-18,38.18,38.32,37.68,38.19,99824,0
2017-07-19,38.27,38.7,38.13,38.49,53059,0
2017-07-20,38.6,38.93,38.34,38.4,75279,0
2017-07-21,38.47,38.72,38.13,38.66,59335,0
2017-07-24,38.67,38.67,37.81,37.85,75259,0
2017-07-25,38.18,39.31,38.14,38.75,73947,0
2017-07-26,38.79,38.79,38,38.1,67967,0
2017-07-27,38.27,38.75,37.89,38.42,114579,0
2017-07-28,38.29,39.19,37.89,38.06,97403,0
2017-07-31,38.22,38.22,37.43,37.88,63850,0
2017-08-01,38.22,38.77,38.03,38.47,104377,0
2017-08-02,38.48,38.65,37.9,38.61,71131,0
2017-08-03,38.62,38.88,37.99,38.67,98655,0
2017-08-04,38.3,39.97,37.12,39.78,169542,0
2017-08-07,39.91,40.79,39.72,40.58,127892,0
2017-08-08,40.47,40.84,40.19,40.6,117826,0
2017-08-09,40.39,40.82,39.85,40.04,99507,0
2017-08-10,39.83,39.83,38.71,38.8,67333,0
2017-08-11,38.25,39.28,37.58,38.8,109530,0
2017-08-14,39.09,39.42,38.89,39.16,74265,0
2017-08-15,39.25,39.25,38.44,38.64,68070,0
2017-08-16,38.67,38.93,38.425,38.75,57204,0
2017-08-17,38.65,38.93,38.01,38.08,79835,0
2017-08-18,38.02,38.4,37.43,38.01,99212,0
2017-08-21,38.03,38.19,37.831,37.9,50490,0
2017-08-22,37.97,38.45,37.97,38.38,42117,0
2017-08-23,38.21,38.89,38.21,38.87,78734,0
2017-08-24,39.05,39.19,38.795,38.88,37752,0
2017-08-25,39.04,39.39,38.95,39.19,26987,0
2017-08-28,39.34,39.34,38.93,39.11,47215,0
2017-08-29,38.66,38.93,38.45,38.55,51338,0
2017-08-30,38.55,38.72,38.28,38.32,64819,0
2017-08-31,38.45,39.08,38.3,38.68,54323,0
2017-09-01,38.79,39.54,38.74,39.49,57012,0
2017-09-05,39.37,39.55,38.56,38.85,69410,0
2017-09-06,39.07,39.07,36.97,37.03,148083,0
2017-09-07,37.11,37.11,35.02,35.33,189044,0
2017-09-08,35.24,35.59,34.3,35.1,129578,0
2017-09-11,35.39,35.515,34.65,34.78,139889,0
2017-09-12,34.9,35.88,34.9,35.52,67084,0
2017-09-13,35.52,35.7,34.95,35.02,47325,0
2017-09-14,35.08,35.08,34.32,34.6,93380,0
2017-09-15,34.58,34.96,34.415,34.91,172708,0
2017-09-18,34.98,35.41,34.76,35.23,72138,0
2017-09-19,35.29,36.12,35.2,35.73,85925,0
2017-09-20,35.82,36.16,35.46,35.8,42403,0
2017-09-21,35.78,35.9,35.0541,35.52,52750,0
2017-09-22,35.72,35.99,35.54,35.66,58866,0
2017-09-25,35.66,35.98,35.35,35.76,47480,0
2017-09-26,35.7,36.25,35.4,35.79,120949,0
2017-09-27,35.77,36.09,35.28,35.7,68404,0
2017-09-28,35.59,35.92,35.46,35.75,37454,0
2017-09-29,35.8,35.8,35.185,35.4,51204,0
2017-10-02,35.43,35.64,35.07,35.31,58222,0
2017-10-03,35.34,36.44,35.34,36.24,86929,0
2017-10-04,36.32,38.01,36.27,37.59,181001,0
2017-10-05,37.56,38.26,36.99,37.02,117390,0
2017-10-06,36.84,37.07,36.34,36.92,66307,0
2017-10-09,36.92,36.93,36.43,36.63,58717,0
2017-10-10,36.84,37.3,36.45,37.11,88092,0
2017-10-11,37,37.57,36.95,37.39,72401,0
2017-10-12,37.23,37.23,36.38,36.95,69035,0
2017-10-13,37.2,37.2,36.46,36.55,47617,0
2017-10-16,36.61,36.985,36.31,36.43,52036,0
2017-10-17,36.51,36.68,35.661,36.34,36998,0
2017-10-18,36.28,36.82,35.95,36.72,62333,0
2017-10-19,36.7,37.39,36.69,36.98,56487,0
2017-10-20,37.355,37.355,36.69,36.78,33276,0
2017-10-23,36.63,37.15,36.3,36.45,49442,0
2017-10-24,36.44,36.58,36.27,36.36,28903,0
2017-10-25,36.18,36.29,35.91,36.24,44426,0
2017-10-26,36.45,36.98,36.39,36.78,43927,0
2017-10-27,36.8,36.87,36.21,36.76,34799,0
2017-10-30,36.61,36.72,35.9,36.13,51454,0
2017-10-31,36.23,36.74,36.22,36.59,93245,0
2017-11-01,36.75,36.97,35.82,36.18,75571,0
2017-11-02,36.09,36.13,34.98,35.55,70823,0
2017-11-03,35.58,35.615,34.43,35.2,99083,0
2017-11-06,35.14,35.5,34.94,35.45,67006,0
2017-11-07,35.53,35.59,34.78,35.15,73553,0
2017-11-08,34.6,36.51,32.59,32.96,168455,0
2017-11-09,32.39,34.7764,32.29,33.85,118368,0
2017-11-10,33.92,34.24,33.8,33.99,69393,0
