Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.583,24.22,23.583,24.22,14004,0
2005-02-28,24.368,24.61,24.22,24.463,67140,0
2005-03-01,24.463,24.523,24.25,24.25,44044,0
2005-03-02,24.25,25.022,24.25,24.825,41185,0
2005-03-03,24.953,25.658,24.933,25.658,66834,0
2005-03-04,25.441,26.197,25.354,25.489,49564,0
2005-03-07,25.588,25.941,25.588,25.687,46495,0
2005-03-08,25.618,25.618,25.314,25.334,24220,0
2005-03-09,25.198,26.275,25.12,25.834,56717,0
2005-03-10,25.737,25.737,25.246,25.256,12776,0
2005-03-11,25.344,25.431,25.091,25.374,14205,0
2005-03-14,25.374,25.727,25.286,25.334,27079,0
2005-03-15,25.411,25.588,24.993,25.002,26060,0
2005-03-16,25.072,25.384,25.052,25.081,15224,0
2005-03-17,25.179,25.198,24.874,24.874,11242,0
2005-03-18,24.884,24.884,22.868,24.22,102499,0
2005-03-21,24.121,24.121,23.642,23.848,35253,0
2005-03-22,23.848,24.531,23.731,24.473,28512,0
2005-03-23,24.368,24.904,24.083,24.27,119565,0
2005-03-24,24.368,24.541,24.181,24.22,11140,0
2005-03-28,24.22,24.551,24.22,24.551,25039,0
2005-03-29,24.551,24.571,24.073,24.161,28203,0
2005-03-30,24.22,24.561,24.22,24.561,19621,0
2005-03-31,24.571,24.6,23.779,24.121,70717,0
2005-04-01,24.121,24.27,22.848,23.035,48336,0
2005-04-04,23.025,23.838,23.025,23.486,121101,0
2005-04-05,23.389,23.583,23.152,23.34,20947,0
2005-04-06,23.389,24.004,23.379,23.692,19826,0
2005-04-07,23.613,24.013,23.495,23.974,13180,0
2005-04-08,24.033,24.483,23.779,24.053,70510,0
2005-04-11,24.171,24.405,23.876,23.876,24834,0
2005-04-12,23.876,24.463,23.495,24.25,28716,0
2005-04-13,24.121,24.121,23.36,23.36,14205,0
2005-04-14,23.261,23.682,23.231,23.29,24936,0
2005-04-15,23.389,23.389,22.504,22.514,18498,0
2005-04-18,22.407,22.407,21.951,22.009,68570,0
2005-04-19,21.921,22.544,21.754,22.534,59371,0
2005-04-20,22.544,22.74,22.398,22.474,54162,0
2005-04-21,22.553,22.986,22.504,22.75,54569,0
2005-04-22,22.799,22.799,22.436,22.662,50485,0
2005-04-25,22.76,23.29,22.721,23.281,73783,0
2005-04-26,23.437,23.486,23.063,23.32,43842,0
2005-04-27,23.221,23.731,22.897,23.682,27183,0
2005-04-28,23.682,23.896,23.505,23.505,39546,0
2005-04-29,23.505,23.76,23.3,23.3,33724,0
2005-05-02,23.31,23.974,23.31,23.876,30454,0
2005-05-03,23.876,24.27,23.192,23.407,67855,0
2005-05-04,23.466,24.395,23.457,24.22,26671,0
2005-05-05,24.22,24.319,24.121,24.171,54569,0
2005-05-06,24.22,24.22,23.974,24.073,18600,0
2005-05-09,24.083,24.805,23.866,24.805,47010,0
2005-05-10,24.736,25.306,24.61,25.072,38938,0
2005-05-11,25.13,25.198,24.171,24.443,23605,0
2005-05-12,24.541,24.914,23.731,23.731,18089,0
2005-05-13,23.741,24.319,23.407,23.407,26468,0
2005-05-16,23.417,24.415,23.417,24.27,16657,0
2005-05-17,24.27,24.785,24.073,24.66,14307,0
2005-05-18,24.805,25.296,24.805,25.15,48951,0
2005-05-19,25.002,25.111,24.755,24.805,13490,0
2005-05-20,24.815,24.815,24.21,24.415,13180,0
2005-05-23,24.27,25.052,24.27,24.63,24730,0
2005-05-24,24.62,24.894,24.523,24.726,16760,0
2005-05-25,24.66,24.717,23.974,23.974,25444,0
2005-05-26,24.121,24.707,24.073,24.707,25652,0
2005-05-27,24.61,24.707,24.023,24.171,20030,0
2005-05-31,24.27,24.66,24.102,24.22,46394,0
2005-06-01,24.27,24.329,22.858,22.858,46394,0
2005-06-02,22.995,23.514,22.995,23.192,71127,0
2005-06-03,23.29,23.563,23.132,23.241,36893,0
2005-06-06,23.251,23.251,22.967,23.083,24119,0
2005-06-07,23.122,23.29,23.103,23.172,43636,0
2005-06-08,23.221,23.221,22.897,22.897,16045,0
2005-06-09,22.995,23.142,22.819,22.917,9401,0
2005-06-10,22.995,23.34,22.995,23.34,31270,0
2005-06-13,23.34,23.662,23.211,23.533,33009,0
2005-06-14,23.486,23.731,23.36,23.731,21971,0
2005-06-15,23.828,23.974,22.76,23.563,56208,0
2005-06-16,23.583,23.583,23.437,23.486,57226,0
2005-06-17,23.583,23.682,23.505,23.505,56923,0
2005-06-20,23.583,23.682,23.261,23.31,36172,0
2005-06-21,23.407,23.751,23.29,23.711,27491,0
2005-06-22,23.682,23.828,23.35,23.828,28000,0
2005-06-23,23.779,23.779,23.044,23.044,28716,0
2005-06-24,22.995,23.044,22.214,22.701,50586,0
2005-06-27,22.652,23.389,22.389,23.172,27287,0
2005-06-28,23.192,24.561,23.192,24.561,39038,0
2005-06-29,24.415,24.513,24.289,24.463,15328,0
2005-06-30,24.61,24.864,24.131,24.141,17987,0
2005-07-01,24.141,24.141,23.31,23.466,15842,0
2005-07-05,23.466,24.825,23.33,24.825,29939,0
2005-07-06,24.825,24.884,24.161,24.171,27696,0
2005-07-07,24.023,24.24,23.731,23.876,24015,0
2005-07-08,23.779,25.198,23.779,25.198,23096,0
2005-07-11,25.246,25.971,25.246,25.894,40369,0
2005-07-12,25.737,26.96,25.539,26.801,51404,0
2005-07-13,26.714,26.92,25.981,26.451,37810,0
2005-07-14,26.461,26.461,25.638,25.638,33009,0
2005-07-15,25.489,25.539,24.775,25.042,22894,0
2005-07-18,24.943,25.012,24.395,24.463,26978,0
2005-07-19,24.66,26.088,24.66,26.05,14307,0
2005-07-20,25.951,27.076,25.489,26.871,21359,0
2005-07-21,26.772,26.772,26.207,26.638,18498,0
2005-07-22,26.638,27.3,26.538,27.3,23299,0
2005-07-25,27.369,27.397,27.056,27.086,23915,0
2005-07-26,27.3,27.359,26.285,26.695,42611,0
2005-07-27,26.695,27.173,25.981,27.173,26570,0
2005-07-28,26.96,27.397,26.94,27.397,42105,0
2005-07-29,27.397,27.397,26.93,27.251,24628,0
2005-08-01,27.251,27.397,27.066,27.281,23299,0
2005-08-02,27.281,27.397,27.106,27.349,22790,0
2005-08-03,27.056,27.056,25.727,25.727,34029,0
2005-08-04,25.48,25.923,24.805,24.835,33214,0
2005-08-05,24.22,25.451,23.779,24.963,44764,0
2005-08-08,25.052,25.489,24.914,24.914,42307,0
2005-08-09,24.668,24.677,23.876,24.27,91054,0
2005-08-10,24.24,24.864,24.22,24.864,77564,0
2005-08-11,24.864,25.101,24.707,24.924,16760,0
2005-08-12,24.677,24.677,24.121,24.319,34748,0
2005-08-15,24.415,25.296,24.377,25.296,42716,0
2005-08-16,25.198,25.198,24.319,24.368,34029,0
2005-08-17,24.463,24.904,24.377,24.854,24015,0
2005-08-18,24.755,24.854,24.463,24.513,27898,0
2005-08-19,24.523,24.63,24.405,24.434,8176,0
2005-08-22,24.561,24.755,24.27,24.581,34235,0
2005-08-23,24.707,24.815,24.463,24.561,19211,0
2005-08-24,24.66,25.489,24.463,24.62,27593,0
2005-08-25,24.755,25.344,24.591,24.953,20642,0
2005-08-26,24.854,24.854,23.476,23.886,32908,0
2005-08-29,23.886,25.296,23.886,25.286,42511,0
2005-08-30,25.101,25.101,24.746,24.835,14511,0
2005-08-31,24.953,25.785,24.854,25.697,36586,0
2005-09-01,25.815,26.285,25.815,26.138,19313,0
2005-09-02,26.236,26.265,25.834,25.844,18395,0
2005-09-06,26.236,26.96,26.236,26.871,115579,0
2005-09-07,26.96,26.96,26.334,26.734,65706,0
2005-09-08,26.638,26.638,26.324,26.421,73886,0
2005-09-09,26.421,26.665,26.305,26.441,27898,0
2005-09-12,26.441,26.89,26.118,26.851,17987,0
2005-09-13,26.608,26.608,26.098,26.411,17576,0
2005-09-14,26.519,26.861,25.961,26.207,25956,0
2005-09-15,26.451,26.91,26.451,26.831,20132,0
2005-09-16,26.762,26.91,26.344,26.861,77767,0
2005-09-19,26.9,26.9,26.588,26.588,14409,0
2005-09-20,26.47,26.638,25.961,26.04,39751,0
2005-09-21,26.04,26.177,25.756,26.177,32192,0
2005-09-22,26.02,26.861,25.746,26.548,22175,0
2005-09-23,26.618,26.89,26.509,26.841,14921,0
2005-09-26,26.91,27.056,26.685,26.762,43229,0
2005-09-27,26.762,27.427,26.618,27.349,129784,0
2005-09-28,27.349,27.446,24.894,25.306,131624,0
2005-09-29,25.489,26.246,25.306,26.177,45069,0
2005-09-30,26.177,26.861,25.687,26.861,34439,0
2005-10-03,26.861,27.437,26.861,27.339,68673,0
2005-10-04,27.096,27.446,26.558,26.558,29229,0
2005-10-05,26.088,26.088,25.441,25.697,63359,0
2005-10-06,25.756,26.519,25.717,26.147,45169,0
2005-10-07,26.147,27.644,26.147,27.251,46091,0
2005-10-10,27.261,27.261,26.47,26.665,15022,0
2005-10-11,26.861,27.086,25.864,25.864,20132,0
2005-10-12,25.864,26.509,25.451,26.499,37810,0
2005-10-13,26.499,27.027,26.256,26.96,19313,0
2005-10-14,27.201,27.221,26.441,26.861,23709,0
2005-10-17,26.714,26.714,25.746,26.108,27898,0
2005-10-18,26.108,26.714,26.108,26.157,29737,0
2005-10-19,26.03,27.654,25.99,27.654,38012,0
2005-10-20,27.3,27.585,26.401,26.529,28000,0
2005-10-21,26.538,27.407,26.354,27.31,24220,0
2005-10-24,27.397,28.136,27.397,27.92,21971,0
2005-10-25,27.791,27.841,26.314,27.211,27593,0
2005-10-26,27.106,27.476,26.714,26.714,12572,0
2005-10-27,26.618,26.95,26.078,26.568,26772,0
2005-10-28,26.714,27.674,26.314,27.397,30249,0
2005-10-31,27.154,27.644,27.154,27.565,35253,0
2005-11-01,27.397,27.575,27.008,27.369,16146,0
2005-11-02,27.496,28.523,27.446,28.377,37094,0
2005-11-03,28.474,28.571,27.466,27.466,47927,0
2005-11-04,25.737,25.737,23.779,25.441,124983,0
2005-11-07,25.441,25.834,25.421,25.441,45373,0
2005-11-08,25.344,25.344,24.541,24.983,41695,0
2005-11-09,24.805,24.953,24.358,24.62,78177,0
2005-11-10,24.561,25.441,24.463,25.15,39852,0
2005-11-11,25.052,26.265,24.707,26.128,46908,0
2005-11-14,26.03,26.088,24.368,24.551,45576,0
2005-11-15,24.66,25.15,24.299,24.513,47111,0
2005-11-16,24.415,24.677,23.886,24.463,75009,0
2005-11-17,24.561,25.296,24.561,25.052,22480,0
2005-11-18,25.539,25.569,24.707,24.933,22175,0
2005-11-21,24.854,25.218,24.61,25.208,18906,0
2005-11-22,25.111,25.795,25.072,25.746,17474,0
2005-11-23,25.638,25.638,25.101,25.344,12365,0
2005-11-25,25.489,26.265,25.401,26.265,13385,0
2005-11-28,26.373,26.373,24.424,24.561,32804,0
2005-11-29,24.677,25.569,24.63,25.499,34235,0
2005-11-30,25.549,25.834,25.324,25.489,32701,0
2005-12-01,25.489,26.411,25.47,26.236,29939,0
2005-12-02,26.03,26.295,25.894,26.078,28819,0
2005-12-05,26.078,26.128,25.324,25.499,24220,0
2005-12-06,25.539,25.539,24.775,24.785,25342,0
2005-12-07,24.785,24.795,23.925,24.004,16760,0
2005-12-08,24.171,24.415,23.906,24.279,76335,0
2005-12-09,24.377,25.775,24.377,25.421,31989,0
2005-12-12,25.588,26.138,25.401,26.02,39038,0
2005-12-13,26.078,26.078,25.237,25.314,25956,0
2005-12-14,25.411,25.578,24.63,24.63,29430,0
2005-12-15,24.561,24.561,23.974,24.073,29329,0
2005-12-16,24.121,24.319,23.633,24.141,128555,0
2005-12-19,24.151,24.924,23.944,24.884,35667,0
2005-12-20,24.755,26.217,24.668,25.539,31989,0
2005-12-21,25.441,25.884,25.344,25.421,16554,0
2005-12-22,25.499,25.707,25.072,25.48,14205,0
2005-12-23,25.441,25.48,25.13,25.344,22689,0
2005-12-27,25.286,25.324,24.386,24.884,27797,0
2005-12-28,24.953,25.344,24.854,25.188,16452,0
2005-12-29,25.101,25.344,24.775,24.785,13282,0
2005-12-30,24.66,25.441,24.073,25.111,38731,0
2006-01-03,25.246,25.499,24.726,25.411,28716,0
2006-01-04,25.384,25.727,25.101,25.314,30045,0
2006-01-05,25.218,25.344,25.15,25.256,10934,0
2006-01-06,25.15,25.15,24.23,24.795,46091,0
2006-01-09,24.993,26.295,24.993,26.197,41486,0
2006-01-10,26,26.811,25.785,26.421,21768,0
2006-01-11,26.421,26.421,25.081,26.088,27593,0
2006-01-12,26.088,26.275,25.884,26.088,36792,0
2006-01-13,26.226,26.618,25.844,26.47,62847,0
2006-01-17,26.441,26.441,25.931,26.217,33518,0
2006-01-18,26.217,26.47,25.785,26.108,15842,0
2006-01-19,26.01,26.628,25.931,26.421,33619,0
2006-01-20,26.665,26.665,26.334,26.373,43636,0
2006-01-23,26.275,26.608,26.275,26.509,15532,0
2006-01-24,26.519,26.91,26.256,26.411,32804,0
2006-01-25,26.509,26.685,26.373,26.685,20745,0
2006-01-26,26.791,27.417,26.791,27.417,29939,0
2006-01-27,27.427,27.742,27.193,27.387,34849,0
2006-01-30,27.3,27.417,26.91,27.221,40673,0
2006-01-31,27.201,27.201,26.831,26.831,29430,0
2006-02-01,26.734,27.31,26.354,27.241,28100,0
2006-02-02,27.144,27.201,26.226,26.657,31885,0
2006-02-03,26.519,26.695,26.324,26.401,56717,0
2006-02-06,26.305,26.753,26.275,26.647,32192,0
2006-02-07,26.714,26.861,26.451,26.451,12161,0
2006-02-08,26.48,26.91,26.078,26.811,25140,0
2006-02-09,26.91,27.231,26.588,26.598,16657,0
2006-02-10,26.47,26.753,26.275,26.548,22175,0
2006-02-13,26.519,26.762,26.519,26.647,28512,0
2006-02-14,26.714,27.056,26.665,26.9,46495,0
2006-02-15,26.96,26.96,26.373,26.657,52832,0
2006-02-16,26.714,27.88,26.714,27.88,16965,0
2006-02-17,27.88,27.88,27.173,27.791,66630,0
2006-02-21,27.694,27.762,26.217,26.665,35564,0
2006-02-22,26.762,27.086,26.647,26.762,23197,0
2006-02-23,25.931,26.391,24.953,26.177,50689,0
2006-02-24,26.078,27.251,25.931,27.211,30249,0
2006-02-27,27.211,27.811,26.989,27.723,40264,0
2006-02-28,27.694,27.694,26.762,27.008,40776,0
2006-03-01,27.076,27.397,26.861,27.378,20233,0
2006-03-02,27.378,27.378,26.753,27.261,15224,0
2006-03-03,27.359,27.397,26.95,27.154,22175,0
2006-03-06,26.226,27.056,26.226,26.753,38012,0
2006-03-07,26.665,26.831,26.382,26.529,41797,0
2006-03-08,26.548,27.349,26.275,26.881,20540,0
2006-03-09,26.979,27.271,26.295,26.657,21258,0
2006-03-10,26.568,27.193,26.314,27.173,17987,0
2006-03-13,27.3,27.397,27.027,27.096,31372,0
2006-03-14,27.106,27.811,27.106,27.762,54774,0
2006-03-15,27.811,27.88,27.644,27.841,11548,0
2006-03-16,27.87,28.377,27.742,28.377,45884,0
2006-03-17,28.377,28.377,28.088,28.273,119972,0
2006-03-20,28.234,28.377,27.89,28.331,26060,0
2006-03-21,28.263,28.273,27.3,27.33,40673,0
2006-03-22,27.397,27.684,26.695,27.684,22689,0
2006-03-23,27.595,28.865,27.456,28.865,52219,0
2006-03-24,28.865,28.865,28.283,28.377,21971,0
2006-03-27,28.62,28.62,28.283,28.377,16045,0
2006-03-28,28.377,28.377,27.634,27.634,28000,0
2006-03-29,27.634,28.406,27.575,28.322,39546,0
2006-03-30,28.377,28.846,27.989,28.435,41286,0
2006-03-31,28.533,28.62,28.283,28.571,34029,0
2006-04-03,28.504,28.504,27.771,27.821,29024,0
2006-04-04,27.684,28.669,27.634,28.283,44966,0
2006-04-05,28.283,28.552,27.89,28.273,23299,0
2006-04-06,28.186,28.186,27.349,27.397,29229,0
2006-04-07,27.496,27.526,26.275,26.618,37197,0
2006-04-10,26.608,27.791,26.558,26.831,22480,0
2006-04-11,26.96,27.349,26.831,26.91,30352,0
2006-04-12,26.811,27.241,26.675,27.018,18700,0
2006-04-13,27.008,28.62,27.008,27.851,135405,0
2006-04-17,27.949,28.097,26.831,27.116,28512,0
2006-04-18,27.261,28.865,27.106,28.806,65706,0
2006-04-19,28.846,29.112,28.708,29.112,67345,0
2006-04-20,29.112,29.359,28.964,29.31,107506,0
2006-04-21,29.359,29.359,28.934,29.122,33926,0
2006-04-24,28.865,29.171,28.591,28.885,33009,0
2006-04-25,28.885,29.013,28.166,28.474,41695,0
2006-04-26,28.62,29.319,28.62,29.161,62645,0
2006-04-27,28.964,30.061,28.816,29.161,240559,0
2006-04-28,29.013,29.649,28.523,29.649,73886,0
2006-05-01,29.846,30.569,28.865,28.954,76132,0
2006-05-02,29.161,29.3,28.63,29.24,71739,0
2006-05-03,29.24,29.359,28.708,29.359,65199,0
2006-05-04,29.456,29.925,29.161,29.446,82263,0
2006-05-05,29.543,30.521,29.543,30.227,60496,0
2006-05-08,30.178,31.265,30.178,31.215,70510,0
2006-05-09,31.314,31.314,30.855,31.314,53139,0
2006-05-10,31.225,31.225,30.698,30.747,26772,0
2006-05-11,30.747,30.825,30.531,30.776,63870,0
2006-05-12,30.776,30.776,29.475,29.806,93402,0
2006-05-15,29.709,30.14,29.514,30.081,53551,0
2006-05-16,30.14,31.039,29.826,30.845,46908,0
2006-05-17,30.678,30.776,30.286,30.541,67446,0
2006-05-18,30.541,30.541,29.699,29.747,86558,0
2006-05-19,29.747,29.974,29.211,29.436,75623,0
2006-05-22,29.359,29.591,28.914,29.211,34129,0
2006-05-23,29.26,29.26,28.708,28.767,35970,0
2006-05-24,28.718,28.895,27.851,28.397,63049,0
2006-05-25,28.494,28.865,28.234,28.816,58966,0
2006-05-26,28.964,29.31,28.513,28.846,47622,0
2006-05-30,28.846,28.846,27.771,27.841,58659,0
2006-05-31,27.989,28.806,27.801,28.64,85432,0
2006-06-01,28.738,29.757,28.61,29.709,50689,0
2006-06-02,29.954,30.032,29.369,29.679,55592,0
2006-06-05,29.631,29.992,28.777,28.787,86965,0
2006-06-06,29.033,29.033,26.841,27.008,123039,0
2006-06-07,27.106,28.283,27.008,27.144,83692,0
2006-06-08,27.106,27.116,26.431,27.036,101579,0
2006-06-09,27.027,27.144,26.157,26.568,52730,0
2006-06-12,26.519,26.598,26.128,26.441,74803,0
2006-06-13,26.441,26.861,26.207,26.324,65811,0
2006-06-14,26.324,26.811,26.324,26.695,42004,0
2006-06-15,26.791,28.136,26.791,28.136,71023,0
2006-06-16,28.136,28.254,27.506,27.684,226356,0
2006-06-19,27.694,27.694,26.657,26.782,51814,0
2006-06-20,26.782,26.881,26.285,26.618,41900,0
2006-06-21,26.568,27.446,26.499,27.271,27593,0
2006-06-22,27.221,27.221,26.519,26.9,46598,0
2006-06-23,26.89,27.506,26.665,27.201,23299,0
2006-06-26,27.3,27.605,27.251,27.555,41797,0
2006-06-27,27.535,27.624,27.018,27.096,50891,0
2006-06-28,27.193,27.762,26.861,27.535,38731,0
2006-06-29,27.634,29.359,27.605,29.329,67345,0
2006-06-30,29.572,30.09,29.221,29.836,45576,0
2006-07-03,29.846,29.846,28.708,28.816,44658,0
2006-07-05,28.914,28.914,27.506,27.664,146543,0
2006-07-06,28.6,28.6,26.96,27.144,64276,0
2006-07-07,27.154,27.526,27.046,27.046,32701,0
2006-07-10,27.116,27.271,26.91,27.106,24525,0
2006-07-11,27.106,27.674,26.441,27.595,56820,0
2006-07-12,27.545,27.555,26.628,26.628,36994,0
2006-07-13,26.568,26.762,26.177,26.421,80322,0
2006-07-14,26.421,26.618,26.098,26.431,54466,0
2006-07-17,26.431,26.608,26.226,26.421,37911,0
2006-07-18,26.657,26.871,26.226,26.831,27389,0
2006-07-19,26.93,27.654,26.9,27.397,42611,0
2006-07-20,27.397,27.89,26.638,26.647,51094,0
2006-07-21,26.647,27.116,26.226,26.821,44449,0
2006-07-24,27.008,27.595,27.008,27.378,38938,0
2006-07-25,27.378,28.156,27.349,27.88,84004,0
2006-07-26,27.88,27.88,26.96,27.723,23605,0
2006-07-27,27.969,27.979,26.657,26.657,22583,0
2006-07-28,26.861,27.969,26.861,27.713,41185,0
2006-07-31,27.476,27.831,27.193,27.251,60599,0
2006-08-01,27.106,27.154,26.421,26.538,46191,0
2006-08-02,26.538,27.742,26.538,27.281,59168,0
2006-08-03,27.036,28.283,26.588,28.048,49361,0
2006-08-04,28.293,28.513,26.657,26.91,60806,0
2006-08-07,26.714,27.516,26.618,27.164,28922,0
2006-08-08,27.164,27.164,26.578,26.628,38938,0
2006-08-09,26.831,26.89,26.187,26.246,111186,0
2006-08-10,26.226,26.841,26.207,26.441,35253,0
2006-08-11,26.373,26.714,26.05,26.373,25548,0
2006-08-14,26.618,27.251,26.47,26.851,25652,0
2006-08-15,27.251,27.378,26.618,27.378,41286,0
2006-08-16,27.545,27.694,27.154,27.211,148080,0
2006-08-17,27.106,27.752,27.106,27.752,91563,0
2006-08-18,27.89,27.89,26.714,27.32,142048,0
2006-08-21,27.3,27.397,27.144,27.241,27183,0
2006-08-22,27.241,27.555,26.762,27.046,34950,0
2006-08-23,27.144,27.3,26.675,26.881,39546,0
2006-08-24,26.979,27.106,26.421,26.705,72964,0
2006-08-25,26.705,26.91,26.451,26.734,29939,0
2006-08-28,26.734,27.595,26.685,27.595,30656,0
2006-08-29,27.595,28.303,27.086,28.303,53754,0
2006-08-30,28.349,28.377,28.088,28.293,29532,0
2006-08-31,28.331,28.397,27.89,28.078,26671,0
2006-09-01,28.234,28.679,27.694,28.571,30352,0
2006-09-05,28.581,29.495,28.581,29.388,52934,0
2006-09-06,29.339,29.339,28.66,28.698,30862,0
2006-09-07,28.679,29.211,28.64,28.855,22277,0
2006-09-08,28.984,29.359,28.728,29.171,36483,0
2006-09-11,29.132,29.524,28.718,28.836,38323,0
2006-09-12,28.914,29.534,28.767,29.534,34748,0
2006-09-13,29.534,30.914,29.329,30.904,59681,0
2006-09-14,30.904,30.904,29.728,30.178,36893,0
2006-09-15,30.334,30.795,29.925,30.383,88601,0
2006-09-18,30.286,30.884,29.915,30.14,22583,0
2006-09-19,30.09,30.14,28.61,30.042,50790,0
2006-09-20,30.237,31.265,30.178,31.215,76850,0
2006-09-21,31.215,31.255,30.354,30.393,24320,0
2006-09-22,30.334,30.334,29.446,29.797,51711,0
2006-09-25,29.757,31.069,29.26,30.795,43943,0
2006-09-26,30.727,30.727,29.388,29.534,52524,0
2006-09-27,29.408,30.776,29.408,30.531,38526,0
2006-09-28,30.531,30.559,29.446,30.237,41386,0
2006-09-29,30.334,30.412,29.856,29.895,44348,0
2006-10-02,29.797,29.886,28.846,29.211,73476,0
2006-10-03,29.112,29.747,29.073,29.466,62133,0
2006-10-04,29.466,31.314,29.319,31.275,40571,0
2006-10-05,31.176,31.714,31.176,31.559,68982,0
2006-10-06,31.51,31.655,31.324,31.441,33111,0
2006-10-09,31.314,31.675,31.205,31.53,46598,0
2006-10-10,31.589,31.589,30.727,31.361,55288,0
2006-10-11,31.215,31.304,30.875,31.146,42205,0
2006-10-12,31.166,31.265,30.943,31.166,54466,0
2006-10-13,31.215,31.304,31.01,31.166,45169,0
2006-10-16,31.215,31.314,31.107,31.294,57126,0
2006-10-17,30.924,32.282,30.727,31.5,157785,0
2006-10-18,31.334,31.998,31.334,31.813,103728,0
2006-10-19,31.813,32.968,31.813,32.899,93707,0
2006-10-20,32.928,32.928,32.195,32.498,71023,0
2006-10-23,32.302,32.889,32.244,32.829,30965,0
2006-10-24,32.859,33.221,32.635,32.723,57842,0
2006-10-25,32.781,33.349,32.733,33.349,81140,0
2006-10-26,33.467,33.516,33.202,33.516,77665,0
2006-10-27,33.368,33.662,32.537,32.537,35667,0
2006-10-30,32.292,32.761,31.843,32.761,36690,0
2006-10-31,32.771,32.771,31.734,32.262,94733,0
2006-11-01,32.262,32.332,31.431,31.46,40160,0
2006-11-02,31.361,31.724,30.334,31.411,89621,0
2006-11-03,31.608,32.723,31.598,32.517,53449,0
2006-11-06,32.684,33.125,32.625,32.781,45884,0
2006-11-07,32.585,33.516,32.448,33.027,46908,0
2006-11-08,32.879,33.496,32.829,33.319,40877,0
2006-11-09,33.349,33.712,33.057,33.574,92384,0
2006-11-10,33.583,33.761,33.457,33.761,192427,0
2006-11-13,33.662,34.308,33.583,33.77,132341,0
2006-11-14,33.761,34.788,33.702,34.691,126820,0
2006-11-15,34.691,35.53,34.493,35.307,94018,0
2006-11-16,35.404,35.795,35.121,35.609,98410,0
2006-11-17,35.667,35.726,35.042,35.599,55897,0
2006-11-20,35.54,35.736,35.414,35.736,28000,0
2006-11-21,35.716,36.06,35.462,36.06,54363,0
2006-11-22,36.06,36.362,35.952,36.362,103214,0
2006-11-24,36.119,36.598,36.021,36.304,20030,0
2006-11-27,36.06,36.06,34.855,35.199,59785,0
2006-11-28,35.052,35.657,34.788,35.657,27389,0
2006-11-29,36.147,36.451,35.845,36.255,50689,0
2006-11-30,36.255,36.255,35.864,35.962,109755,0
2006-12-01,35.962,35.962,35.111,35.55,87067,0
2006-12-04,35.667,36.46,35.657,36.46,53036,0
2006-12-05,36.451,36.451,35.825,36.139,69389,0
2006-12-06,36.206,36.451,35.884,35.952,55186,0
2006-12-07,36.099,36.206,35.492,36.041,22074,0
2006-12-08,36.021,36.186,35.805,36.06,23915,0
2006-12-11,36.109,36.382,35.962,36.05,45273,0
2006-12-12,35.716,35.716,34.503,35.052,56309,0
2006-12-13,35.297,36.167,35.268,35.716,28819,0
2006-12-14,35.962,36.255,35.952,36.031,26671,0
2006-12-15,36.031,36.206,35.864,36.119,58761,0
2006-12-18,36.129,36.129,35.472,35.706,33724,0
2006-12-19,35.57,35.942,35.384,35.677,14715,0
2006-12-20,35.766,36.206,35.657,36.099,22583,0
2006-12-21,36.177,36.939,36.109,36.519,43739,0
2006-12-22,36.529,36.529,35.795,36.119,29430,0
2006-12-26,36.157,37.057,36.157,36.919,28612,0
2006-12-27,36.939,37.557,36.853,37.517,60496,0
2006-12-28,37.576,37.724,37.096,37.34,32701,0
2006-12-29,37.284,37.38,35.982,36.002,31780,0
2007-01-03,35.962,36.206,35.657,36.09,83901,0
2007-01-04,36.06,36.206,35.657,36.206,34950,0
2007-01-05,35.326,36.099,34.463,34.463,52626,0
2007-01-08,34.415,35.228,34.357,35.161,30249,0
2007-01-09,35.238,35.404,34.934,35.374,36379,0
2007-01-10,35.316,35.795,35.131,35.686,27898,0
2007-01-11,35.815,36.402,35.618,35.982,39141,0
2007-01-12,36.08,36.598,35.992,36.549,42205,0
2007-01-16,36.677,36.687,34.415,35.151,66936,0
2007-01-17,35.151,35.667,34.934,35.092,53139,0
2007-01-18,35.111,35.111,33.77,34.219,65097,0
2007-01-19,34.219,34.827,33.868,34.827,37299,0
2007-01-22,34.739,34.739,33.652,33.761,83286,0
2007-01-23,33.761,34.141,33.583,34.063,72760,0
2007-01-24,34.308,35.355,34.19,35.228,65199,0
2007-01-25,35.316,35.316,33.496,33.906,58966,0
2007-01-26,33.906,34.562,33.682,34.493,39751,0
2007-01-29,34.473,34.691,34.103,34.572,38526,0
2007-01-30,34.641,34.641,34.328,34.445,29636,0
2007-01-31,34.348,35.432,34.004,35.316,61212,0
2007-02-01,35.424,35.716,35.424,35.716,33825,0
2007-02-02,35.716,36.412,35.706,35.952,45576,0
2007-02-05,35.864,35.962,34.503,34.691,52321,0
2007-02-06,34.835,36.157,34.788,35.424,22074,0
2007-02-07,35.462,36.186,35.424,35.932,33825,0
2007-02-08,35.952,36.041,34.944,35.442,41386,0
2007-02-09,35.442,35.589,34.004,34.338,47111,0
2007-02-12,34.318,34.493,34.044,34.357,47418,0
2007-02-13,34.493,35.171,33.799,34.701,95447,0
2007-02-14,34.661,34.934,33.936,34.063,116398,0
2007-02-15,34.093,34.954,34.093,34.552,64276,0
2007-02-16,34.552,34.769,33.916,34.651,31780,0
2007-02-20,34.817,35.521,34.103,34.552,69389,0
2007-02-21,34.552,34.739,34.249,34.592,108427,0
2007-02-22,34.376,35.512,32.684,35.082,181081,0
2007-02-23,35.171,35.618,34.298,35.452,87882,0
2007-02-26,35.618,35.716,35.072,35.432,76850,0
2007-02-27,34.983,35.022,33.603,33.808,60599,0
2007-02-28,33.818,34.533,33.525,33.721,53139,0
2007-03-01,33.477,34.415,32.077,33.808,46191,0
2007-03-02,33.712,33.848,33.27,33.27,65706,0
2007-03-05,33.27,33.77,32.742,32.742,65301,0
2007-03-06,32.978,33.808,32.968,33.751,35051,0
2007-03-07,33.712,34.004,32.829,33.135,90133,0
2007-03-08,33.368,34.054,33.368,33.868,63464,0
2007-03-09,34.2,34.739,33.78,34.318,35253,0
2007-03-12,34.151,34.435,33.916,34.093,39243,0
2007-03-13,33.936,33.946,33.076,33.25,48029,0
2007-03-14,33.182,33.741,32.978,33.643,41589,0
2007-03-15,33.818,34.318,33.79,33.965,44865,0
2007-03-16,33.975,33.975,33.27,33.29,89417,0
2007-03-19,33.516,34.093,33.427,33.643,28305,0
2007-03-20,33.682,34.954,33.643,34.924,41486,0
2007-03-21,34.973,35.171,34.739,34.983,66733,0
2007-03-22,34.983,34.983,34.592,34.973,38835,0
2007-03-23,34.973,35.013,34.739,34.914,22378,0
2007-03-26,34.894,34.993,34.298,34.983,28305,0
2007-03-27,34.944,34.963,34.552,34.729,15842,0
2007-03-28,34.483,34.503,33.936,34.151,124365,0
2007-03-29,34.435,34.739,33.77,34.473,38012,0
2007-03-30,34.572,34.983,34.445,34.934,74296,0
2007-04-02,34.963,34.993,34.739,34.963,56000,0
2007-04-03,35.131,35.677,34.749,35.677,205609,0
2007-04-04,35.716,38.261,35.297,35.825,73373,0
2007-04-05,35.825,36.05,35.637,35.736,82982,0
2007-04-09,35.657,36.002,35.637,35.942,203670,0
2007-04-10,36.002,36.109,35.874,35.982,29939,0
2007-04-11,35.962,35.962,35.472,35.609,103728,0
2007-04-12,35.521,35.894,34.671,35.864,45273,0
2007-04-13,35.825,35.913,35.131,35.228,63091,0
2007-04-16,35.472,35.884,35.472,35.677,56258,0
2007-04-17,35.657,35.657,34.808,35.072,48744,0
2007-04-18,34.884,37.871,34.415,34.749,199579,0
2007-04-19,34.542,34.924,33.936,34.523,157886,0
2007-04-20,35.716,35.952,35.171,35.627,61466,0
2007-04-23,35.502,35.992,35.472,35.716,82263,0
2007-04-24,35.716,35.864,35.228,35.667,82673,0
2007-04-25,35.864,36.109,35.442,35.845,73169,0
2007-04-26,35.785,36.186,35.54,35.962,61927,0
2007-04-27,35.805,35.805,35.326,35.521,49361,0
2007-04-30,35.502,35.913,34.884,35.618,139901,0
2007-05-01,35.618,37.497,34.759,35.209,41900,0
2007-05-02,35.452,36.47,35.238,36.216,117979,0
2007-05-03,36.402,36.588,35.815,36.139,122733,0
2007-05-04,36.304,36.441,35.297,35.736,83692,0
2007-05-07,35.766,36.304,35.766,35.815,100253,0
2007-05-08,35.766,36.099,35.512,36.011,112310,0
2007-05-09,35.922,36.372,35.922,36.186,96264,0
2007-05-10,36.109,36.294,35.845,36.011,126514,0
2007-05-11,36.206,36.559,36.08,36.334,51094,0
2007-05-14,36.372,36.5,35.952,36.196,88090,0
2007-05-15,36.109,36.402,35.766,36.07,86761,0
2007-05-16,36.246,36.598,35.835,36.5,74599,0
2007-05-17,36.48,36.49,35.716,36.021,59047,0
2007-05-18,36.109,36.304,35.716,36.186,67079,0
2007-05-21,36.186,37.185,36.109,37.185,251799,0
2007-05-22,37.185,37.97,36.814,37.822,91157,0
2007-05-23,37.812,37.95,37.017,37.027,104235,0
2007-05-24,36.939,37.714,36.717,36.843,114630,0
2007-05-25,37.047,37.38,36.891,37.215,61456,0
2007-05-29,37.274,37.606,37.215,37.606,85535,0
2007-05-30,37.38,37.429,37.007,37.429,89113,0
2007-05-31,37.38,37.38,36.987,37.37,88090,0
2007-06-01,37.38,37.891,37.116,37.439,150731,0
2007-06-04,37.331,37.685,37.234,37.675,61316,0
2007-06-05,37.576,37.576,36.697,37.244,87660,0
2007-06-06,37.037,37.037,35.874,36.274,70922,0
2007-06-07,36.157,36.48,35.521,35.696,98820,0
2007-06-08,35.686,36.05,35.482,36.002,30965,0
2007-06-11,35.795,36.658,35.667,36.402,54059,0
2007-06-12,36.255,36.843,36.109,36.412,116502,0
2007-06-13,36.569,36.901,36.431,36.784,70922,0
2007-06-14,36.872,37.94,36.755,37.891,300753,0
2007-06-15,39.144,39.358,38.869,39.281,194677,0
2007-06-18,39.281,39.651,39.242,39.563,192020,0
2007-06-19,39.533,40.11,39.281,40.071,100253,0
2007-06-20,40.12,40.237,39.671,39.914,109242,0
2007-06-21,39.914,40.159,39.456,40.12,129171,0
2007-06-22,40.12,40.12,39.651,39.933,160648,0
2007-06-25,39.924,40.032,39.174,39.523,91157,0
2007-06-26,39.728,40.709,39.583,40.12,179039,0
2007-06-27,39.776,39.924,38.76,39.796,97695,0
2007-06-28,39.836,40.472,39.573,39.943,51404,0
2007-06-29,40.12,40.325,39.475,39.563,68570,0
2007-07-02,39.953,40.689,39.718,40.65,164017,0
2007-07-03,40.798,40.985,40.768,40.808,99941,0
2007-07-05,40.975,41.588,40.877,41.588,146749,0
2007-07-06,41.588,41.931,41.294,41.783,132749,0
2007-07-09,41.96,42.078,40.945,41.578,96467,0
2007-07-10,41.197,41.509,40.374,40.462,128046,0
2007-07-11,40.521,41.371,40.521,41.255,138775,0
2007-07-12,41.588,42.556,41.341,42.508,104440,0
2007-07-13,42.508,42.956,42.068,42.703,113738,0
2007-07-16,42.655,42.753,42.167,42.343,60599,0
2007-07-17,42.44,43.055,42.391,42.743,109140,0
2007-07-18,42.334,42.626,41.626,42.566,48336,0
2007-07-19,42.909,43.467,42.469,43.253,113738,0
2007-07-20,43.203,43.273,42.167,42.773,355118,0
2007-07-23,42.861,44.023,42.821,43.88,112207,0
2007-07-24,43.302,43.546,42.929,43.408,217465,0
2007-07-25,43.742,44.18,43.605,44.17,220528,0
2007-07-26,43.203,44.033,41.264,41.588,207551,0
2007-07-27,41.274,41.597,39.738,39.826,142560,0
2007-07-30,39.826,40.778,39.252,40.531,130601,0
2007-07-31,40.61,40.669,38.967,39.026,126820,0
2007-08-01,39.242,40.739,38.819,40.561,171885,0
2007-08-02,41.391,43.263,40.59,43.174,164119,0
2007-08-03,40.709,41.034,38.918,39.076,213070,0
2007-08-06,39.056,40.64,38.163,40.541,142252,0
2007-08-07,40.325,44.21,40.325,43.85,224719,0
2007-08-08,44.033,46.541,43.889,45.503,451384,0
2007-08-09,44.524,45.503,44.328,45.004,249451,0
2007-08-10,45.024,45.024,42.078,43.644,263451,0
2007-08-13,43.909,44.426,42.137,42.246,165853,0
2007-08-14,42.177,42.177,39.573,39.573,132953,0
2007-08-15,39.573,40.778,38.859,39.046,138980,0
2007-08-16,39.106,39.533,36.441,39.242,214911,0
2007-08-17,41.187,41.499,39.154,41.014,194574,0
2007-08-20,41.264,41.941,39.914,40.501,72964,0
2007-08-21,40.63,41.705,40.266,40.778,90847,0
2007-08-22,41.101,42.324,41.101,42.314,90643,0
2007-08-23,42.616,42.616,41.109,41.803,76233,0
2007-08-24,41.754,43.045,41.499,42.919,83590,0
2007-08-27,42.869,43.154,42.411,42.664,61927,0
2007-08-28,42.421,42.421,40.491,40.571,60191,0
2007-08-29,40.945,41.655,40.63,41.341,152059,0
2007-08-30,40.808,41.616,40.808,41.197,59785,0
2007-08-31,41.99,41.99,41.109,41.381,73580,0
2007-09-04,41.351,43.4,41.024,43.292,131726,0
2007-09-05,43.055,43.055,41.4,41.4,82161,0
2007-09-06,41.685,41.852,41.082,41.645,28716,0
2007-09-07,40.857,41.616,39.69,39.748,88806,0
2007-09-10,39.924,41.054,39.387,40.207,114865,0
2007-09-11,40.256,41.314,39.523,41.255,86147,0
2007-09-12,41.187,41.321,40.521,40.857,57533,0
2007-09-13,41.129,42.276,40.61,41.616,81445,0
2007-09-14,41.41,42.899,41.41,42.391,131114,0
2007-09-17,42.353,43.791,42.314,43.321,205712,0
2007-09-18,43.546,45.454,43.154,45.376,195700,0
2007-09-19,45.171,45.356,44.033,44.571,226562,0
2007-09-20,44.456,45.191,43.527,44.544,78587,0
2007-09-21,44.544,45.307,44.446,45.288,144807,0
2007-09-24,45.307,46.15,44.778,44.955,81240,0
2007-09-25,44.23,45.259,43.899,45.062,43025,0
2007-09-26,45.454,46.15,45.269,45.796,45475,0
2007-09-27,45.913,46.217,45.551,46.081,58046,0
2007-09-28,45.963,46.032,44.328,44.436,86045,0
2007-10-01,44.337,48.321,44.111,46.354,200297,0
2007-10-02,46.724,48.594,46.432,46.842,110675,0
2007-10-03,46.481,46.521,45.658,45.894,82568,0
2007-10-04,46.032,46.823,45.385,46.676,68162,0
2007-10-05,48.603,49.065,47.333,48.867,254155,0
2007-10-08,48.896,49.163,47.422,47.775,89823,0
2007-10-09,47.823,48.095,46.637,47.51,87986,0
2007-10-10,47.637,48.066,47.077,47.51,44247,0
2007-10-11,47.686,48.456,46.042,46.324,76850,0
2007-10-12,46.131,47.087,45.904,46.637,58148,0
2007-10-15,46.881,47.166,45.855,46.891,73373,0
2007-10-16,46.861,48.244,46.861,48.007,72350,0
2007-10-17,48.633,48.926,47.852,48.613,92278,0
2007-10-18,48.515,48.896,47.969,48.194,41486,0
2007-10-19,48.047,48.047,45.279,45.444,123960,0
2007-10-22,45.014,47.431,44.562,46.823,81342,0
2007-10-23,47.48,47.667,46.198,47.353,70510,0
2007-10-24,47.097,47.901,45.747,47.901,63155,0
2007-10-25,47.871,47.949,46.188,47.038,73681,0
2007-10-26,47.686,48.906,47.077,48.653,93200,0
2007-10-29,48.877,48.926,48.663,48.916,122530,0
2007-10-30,48.789,48.906,47.871,48.047,74803,0
2007-10-31,48.818,49.301,48.027,49.153,260795,0
2007-11-01,44.67,44.67,38.671,42.919,799653,0
2007-11-02,43.408,43.771,38.75,40.709,213986,0
2007-11-05,39.533,41.168,39.397,40.316,247009,0
2007-11-06,40.306,41.715,38.494,41.47,199068,0
2007-11-07,41.101,41.41,39.844,39.844,161767,0
2007-11-08,40.12,42.118,39.904,41.793,345526,0
2007-11-09,41.351,42.167,40.748,41.139,202543,0
2007-11-12,40.906,41.99,40.531,40.955,143069,0
2007-11-13,41.42,43.428,41.014,43.075,106481,0
2007-11-14,43.223,43.223,41.294,41.331,143475,0
2007-11-15,41.178,43.193,41.178,42.811,136324,0
2007-11-16,42.899,42.956,40.62,41.119,142252,0
2007-11-19,40.61,41.225,39.329,40.877,166061,0
2007-11-20,41.168,42.889,40.994,42.469,122834,0
2007-11-21,42.459,43.693,41.529,42.058,85839,0
2007-11-23,42.305,44.328,41.97,43.85,43534,0
2007-11-26,43.821,43.821,41.284,41.43,107150,0
2007-11-27,41.725,42.226,40.828,41.891,123858,0
2007-11-28,41.891,43.889,41.891,43.055,194063,0
2007-11-29,43.055,43.596,42.546,42.596,68775,0
2007-11-30,43.39,43.995,42.246,42.459,95551,0
2007-12-03,42.459,43.722,42.068,43.144,172703,0
2007-12-04,42.664,43.596,42.664,43.351,87783,0
2007-12-05,44.24,44.24,43.085,43.821,60806,0
2007-12-06,43.673,45.004,43.596,44.887,102702,0
2007-12-07,44.925,44.925,43.713,44.151,83797,0
2007-12-10,44.24,44.651,43.791,44.456,74089,0
2007-12-11,44.524,45.816,43.762,43.928,104336,0
2007-12-12,45.072,45.992,43.948,44.72,73383,0
2007-12-13,44.131,44.945,43.781,44.621,112717,0
2007-12-14,44.514,45.201,44.111,44.544,323643,0
2007-12-17,44.131,44.426,43.546,43.801,144399,0
2007-12-18,44.17,45.444,43.233,45.346,138370,0
2007-12-19,45.356,45.668,44.72,45.014,63494,0
2007-12-20,45.062,46.461,44.867,46.393,108629,0
2007-12-21,46.97,48.105,46.491,47.852,190893,0
2007-12-24,47.589,48.165,47.589,47.988,37197,0
2007-12-26,48.224,48.594,47.695,48.291,75623,0
2007-12-27,48.291,48.291,46.061,46.061,83286,0
2007-12-28,47.353,48.135,46.169,47.657,116502,0
2007-12-31,47.166,47.166,44.837,45.366,122936,0
2008-01-02,45.112,46.101,43.975,44.631,113738,0
2008-01-03,44.827,45.434,43.831,43.909,84719,0
2008-01-04,43.566,43.693,42.078,42.197,74599,0
2008-01-07,42.343,43.438,41.341,41.852,140926,0
2008-01-08,41.97,42.626,39.826,39.904,107083,0
2008-01-09,39.738,40.808,38.957,40.778,118821,0
2008-01-10,40.413,41.568,39.523,41.119,111085,0
2008-01-11,40.906,41.245,39.943,39.953,119463,0
2008-01-14,40.334,41.381,39.854,41.044,87374,0
2008-01-15,40.521,40.669,38.918,39.056,77971,0
2008-01-16,38.612,39.671,38.183,38.947,152778,0
2008-01-17,38.947,38.947,36.969,36.978,118338,0
2008-01-18,37.027,38.386,36.939,37.34,179755,0
2008-01-22,35.785,37.988,35.618,36.5,153217,0
2008-01-23,35.736,38.31,34.72,38.231,238785,0
2008-01-24,38.485,40.061,38.485,39.3,199477,0
2008-01-25,40.003,40.768,38.76,39.066,91157,0
2008-01-28,38.908,39.914,38.524,39.573,80016,0
2008-01-29,39.776,40.003,39.096,39.612,89519,0
2008-01-30,39.904,40.66,38.898,38.928,113434,0
2008-01-31,38.455,41.793,38.455,41.519,176484,0
2008-02-01,41.764,43.105,41.351,42.556,176076,0
2008-02-04,42.576,43.016,42.078,42.343,86455,0
2008-02-05,41.588,41.97,40.11,40.149,109004,0
2008-02-06,40.413,42.674,40.149,41.539,145623,0
2008-02-07,41.381,42.449,40.808,41.187,136631,0
2008-02-08,41.101,41.43,39.963,40.188,115272,0
2008-02-11,40.12,41.235,39.533,40.729,98410,0
2008-02-12,40.857,41.793,40.482,41.294,91135,0
2008-02-13,41.734,43.625,41.734,43.596,96776,0
2008-02-14,43.771,43.771,41.635,42.029,73299,0
2008-02-15,41.862,42.305,41.264,42.187,90147,0
2008-02-19,42.986,43.174,41.803,42.919,135832,0
2008-02-20,42.566,44.19,41.96,42.956,167427,0
2008-02-21,43.4,46.344,43.213,45.992,283790,0
2008-02-22,46.246,46.246,44.259,45.062,236948,0
2008-02-25,45.395,48.155,45.395,47.618,274387,0
2008-02-26,46.774,47,45.678,45.904,328210,0
2008-02-27,45.211,47.871,44.905,47.362,178426,0
2008-02-28,47.087,47.166,45.424,45.894,166163,0
2008-02-29,45.503,45.865,44.289,44.571,134586,0
2008-03-03,44.524,45.688,44.289,45.072,199311,0
2008-03-04,44.778,46.022,44.407,45.658,220053,0
2008-03-05,46.091,47.126,45.846,47.077,177918,0
2008-03-06,46.911,46.911,44.299,44.328,186604,0
2008-03-07,43.86,46.442,43.841,45.599,198763,0
2008-03-10,45.668,45.668,42.936,43.114,156965,0
2008-03-11,44.417,45.757,44.417,45.757,186648,0
2008-03-12,45.826,45.826,44.446,44.601,144603,0
2008-03-13,43.771,46.491,42.861,45.004,370024,0
2008-03-14,45.503,45.503,43.174,43.625,151856,0
2008-03-17,42.479,45.004,42.334,44.357,152013,0
2008-03-18,45.503,47.019,44.925,46.695,225435,0
2008-03-19,47.569,48.174,45.092,45.112,164000,0
2008-03-20,44.67,45.727,44.397,45.062,417319,0
2008-03-24,45.161,47.097,45.161,46.432,201522,0
2008-03-25,46.704,46.704,45.806,46.637,143132,0
2008-03-26,46.57,46.57,45.777,46.198,151015,0
2008-03-27,46.432,46.714,45.589,45.698,112923,0
2008-03-28,45.493,46.081,44.74,44.935,78791,0
2008-03-31,45.014,45.855,44.847,45.259,170672,0
2008-04-01,45.747,48.037,45.747,47.46,196968,0
2008-04-02,47.353,48.145,47.028,47.333,165288,0
2008-04-03,46.813,47.176,45.963,46.363,302749,0
2008-04-04,46.531,46.695,45.579,46.012,322209,0
2008-04-07,46.266,46.501,45.22,45.414,168837,0
2008-04-08,44.935,45.053,44.456,44.71,179471,0
2008-04-09,44.905,44.905,43.477,43.673,176451,0
2008-04-10,43.546,44.905,43.282,44.514,261611,0
2008-04-11,43.899,43.948,42.566,42.986,203025,0
2008-04-14,42.879,43.899,42.753,43.164,135328,0
2008-04-15,43.438,43.477,42.703,43.223,130397,0
2008-04-16,43.703,43.909,42.703,43.203,263374,0
2008-04-17,43.095,43.174,42,42.068,159877,0
2008-04-18,42.763,43.253,42.763,43.006,121289,0
2008-04-21,48.417,49.094,46.481,48.565,670631,0
2008-04-22,48.731,49.242,47.48,48.037,376835,0
2008-04-23,48.145,48.877,47.852,48.643,142627,0
2008-04-24,48.76,49.663,48.085,48.75,178640,0
2008-04-25,49.055,49.074,47.667,48.263,120219,0
2008-04-28,48.155,48.966,48.145,48.565,133032,0
2008-04-29,48.701,48.877,46.97,47.51,120482,0
2008-04-30,47.755,48.643,47.136,47.136,185820,0
2008-05-01,48.437,50.413,47.195,49.956,342348,0
2008-05-02,50.237,50.581,48.672,48.837,184890,0
2008-05-05,49.134,49.134,47.784,48.027,188381,0
2008-05-06,47.91,49.643,47.293,49.33,209382,0
2008-05-07,49.486,49.993,48.184,48.555,141567,0
2008-05-08,48.847,50.003,48.244,49.506,123799,0
2008-05-09,49.32,49.594,48.594,49.213,79909,0
2008-05-12,49.203,51.501,48.789,51.092,172399,0
2008-05-13,51.013,51.013,50.373,50.551,169052,0
2008-05-14,50.433,51.343,50.354,50.551,122850,0
2008-05-15,50.364,51.343,49.466,50.876,107132,0
2008-05-16,50.984,50.984,49.663,50.158,116914,0
2008-05-19,50.158,50.581,49.183,49.556,113612,0
2008-05-20,49.242,50.246,48.966,50.237,105731,0
2008-05-21,50.275,50.67,49.35,49.536,125018,0
2008-05-22,49.34,50.964,49.193,50.285,102026,0
2008-05-23,49.956,50.071,49.526,49.848,99785,0
2008-05-27,50.178,50.699,49.37,50.541,85153,0
2008-05-28,50.581,51.521,49.973,51.481,100573,0
2008-05-29,51.471,52.763,51.275,51.962,141660,0
2008-05-30,52.118,52.636,51.716,52.264,127453,0
2008-06-02,52.207,52.362,50.65,51.726,135473,0
2008-06-03,51.863,52.831,51.471,52.421,222988,0
2008-06-04,52.158,52.489,51.151,51.716,116445,0
2008-06-05,51.765,52.783,51.521,52.636,172584,0
2008-06-06,52.46,52.792,51.883,52.303,194956,0
2008-06-09,52.694,52.95,50.848,51.432,244225,0
2008-06-10,50.838,52.431,50.788,51.491,154496,0
2008-06-11,51.58,51.824,49.936,49.936,122006,0
2008-06-12,50.246,51.304,50.227,51.013,249563,0
2008-06-13,51.746,52.812,51.491,52.743,139300,0
2008-06-16,52.646,52.646,51.451,52.402,206556,0
2008-06-17,52.636,52.636,51.19,52.207,295578,0
2008-06-18,51.893,52.498,51.598,51.972,156875,0
2008-06-19,51.952,52.792,51.706,52.694,79887,0
2008-06-20,52.362,52.402,51.023,51.461,175500,0
2008-06-23,51.863,52.626,51.372,51.774,168714,0
2008-06-24,51.658,51.716,50.217,50.798,112225,0
2008-06-25,51.17,51.18,48.663,49.585,305671,0
2008-06-26,49.065,49.301,47.939,48.779,166428,0
2008-06-27,48.476,49.074,47.637,48.633,371279,0
2008-06-30,48.369,48.75,47.725,47.939,142553,0
2008-07-01,47.647,48.995,47.038,48.818,169477,0
2008-07-02,49.074,49.262,47.46,49.173,362383,0
2008-07-03,49.193,49.585,46.931,46.931,308574,0
2008-07-07,47.303,48.986,47.087,48.214,208150,0
2008-07-08,47.959,49.144,47.529,49.144,209894,0
2008-07-09,54.955,61.023,54.485,60.573,1347496,0
2008-07-10,60.23,61.257,59.116,60.935,518828,0
2008-07-11,59.779,61.355,59.779,60.671,337052,0
2008-07-14,60.545,61.549,59.525,60.258,226244,0
2008-07-15,59.817,61.992,59.35,60.515,456741,0
2008-07-16,61.013,61.355,59.7,61.151,244662,0
2008-07-17,61.336,61.982,60.22,61.112,211045,0
2008-07-18,61.112,61.112,58.722,59.437,242970,0
2008-07-21,59.826,60.239,58.342,59.69,233818,0
2008-07-22,59.467,63.516,58.4,63.438,405112,0
2008-07-23,63.792,64.027,59.223,60.004,308333,0
2008-07-24,59.077,59.077,54.829,57.462,442763,0
2008-07-25,58.371,59.36,57.305,58.909,190930,0
2008-07-28,58.909,59.261,57.793,58.273,151195,0
2008-07-29,58.663,59.759,57.754,58.899,175458,0
2008-07-30,59.389,61.913,59.017,61.795,263504,0
2008-07-31,58.712,62.658,57.774,58.282,380233,0
2008-08-01,58.624,65.219,57.665,58.077,207152,0
2008-08-04,58.165,58.899,56.617,56.981,257522,0
2008-08-05,58.673,58.673,56.393,57.08,221403,0
2008-08-06,57.129,57.256,56.072,57.051,177175,0
2008-08-07,57.139,57.471,55.699,56.991,155809,0
2008-08-08,56.597,58.224,56.296,57.491,154785,0
2008-08-11,57.832,60.75,57.724,59.525,227038,0
2008-08-12,58.791,59.477,58.165,58.614,112026,0
2008-08-13,58.361,61.933,58.361,61.161,273192,0
2008-08-14,61.316,63.556,60.857,63.115,234271,0
2008-08-15,63.115,63.89,57.832,59.331,309914,0
2008-08-18,59.008,60.798,58.82,59.057,153924,0
2008-08-19,58.968,59.788,58.332,59.175,161992,0
2008-08-20,59.106,59.935,58.546,59.672,172231,0
2008-08-21,59.321,59.399,57.9,58.087,227397,0
2008-08-22,58.018,59.37,57.363,58.146,109168,0
2008-08-25,58.136,58.136,54.222,55.287,240184,0
2008-08-26,55.719,57.246,54.358,56.567,212477,0
2008-08-27,56.403,57.734,56.258,57.402,128221,0
2008-08-28,57.645,60.74,57.373,60.603,192928,0
2008-08-29,60.476,60.476,58.458,58.968,83267,0
2008-09-02,58.429,60.535,57.392,58.028,176530,0
2008-09-03,57.9,59.408,56.676,56.785,180806,0
2008-09-04,56.962,56.962,50.601,51.765,341183,0
2008-09-05,51.853,52.646,50.344,52.489,204183,0
2008-09-08,53.85,54.085,50.344,51.608,355323,0
2008-09-09,51.863,52.46,48.603,49.005,454003,0
2008-09-10,50.111,51.343,49.418,50.492,314334,0
2008-09-11,49.448,52.069,49.124,51.765,147455,0
2008-09-12,51.58,51.756,49.633,50.492,170551,0
2008-09-15,48.575,49.31,45.688,45.727,478578,0
2008-09-16,44.71,47.362,44.033,47.362,466897,0
2008-09-17,46.833,48.369,45.542,45.559,336550,0
2008-09-18,46.227,49.094,42.936,47.929,376552,0
2008-09-19,49.428,52.841,49.163,52.217,418089,0
2008-09-22,52.597,52.841,50.818,51.372,157176,0
2008-09-23,51.736,52.841,49.173,49.457,217570,0
2008-09-24,49.712,49.751,48.535,48.584,126995,0
2008-09-25,48.283,49.486,48.105,48.828,108786,0
2008-09-26,46.461,47.46,42.606,43.331,557806,0
2008-09-29,42.811,42.811,38.967,39.563,361843,0
2008-09-30,39.69,42.498,39.456,42.498,271093,0
2008-10-01,42.128,42.266,40.032,41.034,166750,0
2008-10-02,41.129,41.951,38.018,38.104,207473,0
2008-10-03,38.622,41.361,38.553,38.819,270753,0
2008-10-06,37.557,38.869,35.374,38.563,219866,0
2008-10-07,38.386,39.924,34.963,34.993,214518,0
2008-10-08,33.437,38.878,33.437,36.707,308066,0
2008-10-09,36.529,37.841,32.645,33.037,231477,0
2008-10-10,32.292,34.592,30.061,33.858,315814,0
2008-10-13,34.552,37.331,34.209,37.331,188255,0
2008-10-14,38.494,38.612,34.788,36.167,178659,0
2008-10-15,35.785,35.785,31.265,31.265,141349,0
2008-10-16,31.53,34.681,30.442,34.602,281098,0
2008-10-17,34.054,37.155,33.163,33.887,172522,0
2008-10-20,34.249,36.441,33.457,36.441,126435,0
2008-10-21,35.874,36.47,34.473,34.884,106659,0
2008-10-22,34.463,34.463,29.689,30.648,184686,0
2008-10-23,30.531,30.747,26.608,27.781,360322,0
2008-10-24,26.618,27.397,25.246,26.324,325509,0
2008-10-27,25.441,27.018,25.441,25.638,305468,0
2008-10-28,25.489,28.552,25.266,27.88,312289,0
2008-10-29,29.013,30.569,27.94,29.26,308663,0
2008-10-30,28.571,32.116,28.571,32.067,584508,0
2008-10-31,31.862,32.047,28.63,29.992,464763,0
2008-11-03,29.846,31.714,29.033,30.481,317972,0
2008-11-04,30.511,31.255,28.591,29.787,331735,0
2008-11-05,29.359,29.649,28.387,28.591,247312,0
2008-11-06,28.591,28.738,25.539,25.677,308146,0
2008-11-07,25.805,26.147,24.844,25.981,243021,0
2008-11-10,26.675,26.999,24.063,24.368,254713,0
2008-11-11,24.121,24.171,22.514,22.868,290158,0
2008-11-12,22.504,22.583,21.833,22.108,303997,0
2008-11-13,22.214,24.736,21.361,24.64,261777,0
2008-11-14,25.441,25.47,21.853,21.873,294343,0
2008-11-17,21.636,23.34,21.341,22.254,274402,0
2008-11-18,22.284,23.495,22.039,22.77,332825,0
2008-11-19,22.77,23.035,20.549,20.717,202325,0
2008-11-20,20.481,20.481,18.69,18.71,344142,0
2008-11-21,19.003,19.219,17.292,19.023,430092,0
2008-11-24,19.522,20.609,19.279,19.992,386452,0
2008-11-25,20.285,20.285,19.082,19.855,250850,0
2008-11-26,19.434,20.95,19.042,20.893,324312,0
2008-11-28,20.071,21.371,19.855,21.361,123847,0
2008-12-01,21.331,21.331,19.747,20.061,838158,0
2008-12-02,20.472,20.901,19.618,20.816,361913,0
2008-12-03,20.285,21.735,20.16,21.558,148652,0
2008-12-04,21.173,22.398,20.091,20.757,182138,0
2008-12-05,19.942,21.538,19.767,21.538,185255,0
2008-12-08,21.824,23.563,21.824,23.162,160297,0
2008-12-09,22.799,23.623,21.814,22.264,148906,0
2008-12-10,22.446,23.389,21.921,22.583,155166,0
2008-12-11,22.234,22.967,20.94,21.449,283193,0
2008-12-12,20.873,22.224,20.501,22.214,172487,0
2008-12-15,22.264,22.603,20.529,20.97,148862,0
2008-12-16,21.41,22.868,20.835,22.819,167656,0
2008-12-17,22.652,23.271,22.136,22.474,211883,0
2008-12-18,22.809,23.211,21.921,22.389,126614,0
2008-12-19,23.486,24.835,23.36,23.974,527174,0
2008-12-22,23.944,24.64,23.543,24.463,2092162,0
2008-12-23,24.561,25.266,24.24,24.6,430014,0
2008-12-24,24.707,25.022,24.339,24.483,126235,0
2008-12-26,24.483,24.904,23.553,24.339,208882,0
2008-12-29,24.329,24.884,23.779,24.121,379214,0
2008-12-30,24.22,25.489,23.838,25.47,260792,0
2008-12-31,25.588,27.027,25.499,26.91,288614,0
2009-01-02,26.999,28.254,26.95,28.028,182297,0
2009-01-05,28.078,28.425,26.821,27.605,257324,0
2009-01-06,27.791,29.543,27.605,28.738,178169,0
2009-01-07,28.283,28.416,27.066,27.624,234449,0
2009-01-08,27.585,27.585,26.098,26.89,307318,0
2009-01-09,26.979,27.173,25.296,25.48,184521,0
2009-01-12,25.519,25.687,24.523,24.755,283929,0
2009-01-13,24.571,24.717,23.573,24.349,320920,0
2009-01-14,23.974,24.19,22.692,22.887,338406,0
2009-01-15,22.887,24.424,22.351,24.093,245770,0
2009-01-16,24.493,25.431,23.701,25.022,276111,0
2009-01-20,24.884,24.983,22.848,22.947,340438,0
2009-01-21,23.211,23.808,22.995,23.466,370560,0
2009-01-22,23.083,23.103,21.863,22.474,268586,0
2009-01-23,21.999,22.682,21.665,21.971,178823,0
2009-01-26,21.902,22.907,21.843,22.38,325959,0
2009-01-27,22.389,23.33,22.38,23.093,111704,0
2009-01-28,23.417,25.276,23.132,24.63,239306,0
2009-01-29,24.443,24.443,22.711,22.848,123134,0
2009-01-30,23.172,23.476,21.606,21.774,158281,0
2009-02-02,21.262,21.626,20.786,21.076,310754,0
2009-02-03,21.429,21.912,20.687,21.646,252133,0
2009-02-04,21.518,22.642,21.321,21.794,225131,0
2009-02-05,21.518,22.514,21.439,22.079,178059,0
2009-02-06,21.921,22.986,21.824,22.672,159764,0
2009-02-09,22.692,22.927,22.136,22.603,206438,0
2009-02-10,22.504,22.947,21.095,21.41,301458,0
2009-02-11,21.479,22.244,21.401,21.568,242209,0
2009-02-12,21.469,22.009,20.901,21.892,222434,0
2009-02-13,21.843,22.74,21.646,21.863,148639,0
2009-02-17,20.747,20.893,20.002,20.228,298988,0
2009-02-18,20.579,21.056,20.14,20.687,222683,0
2009-02-19,20.628,21.548,20.628,20.776,217762,0
2009-02-20,20.345,20.423,19.522,19.933,247237,0
2009-02-23,20.17,20.423,18.816,18.855,254739,0
2009-02-24,19.151,20.472,18.798,20.238,297677,0
2009-02-25,20.17,20.826,19.19,20.295,453369,0
2009-02-26,21.223,21.528,20.404,21.036,367090,0
2009-02-27,20.628,22.254,20.628,21.754,261652,0
2009-03-02,21.262,21.262,18.993,19.269,343141,0
2009-03-03,19.288,19.816,19.023,19.414,401158,0
2009-03-04,19.59,20.442,19.482,19.933,208584,0
2009-03-05,19.385,19.913,18.065,18.161,250575,0
2009-03-06,18.3,18.436,17.174,17.838,229353,0
2009-03-09,17.682,18.26,17.057,17.105,329151,0
2009-03-10,17.604,18.26,17.418,18.221,196904,0
2009-03-11,18.29,19.219,18.055,18.894,349808,0
2009-03-12,18.749,20.335,18.28,19.992,214065,0
2009-03-13,20.012,20.012,19.042,19.845,161543,0
2009-03-16,19.992,20.559,19.698,20.111,286650,0
2009-03-17,20.16,20.481,19.2,20.442,352464,0
2009-03-18,20.285,22.244,19.952,21.931,233155,0
2009-03-19,22.195,22.504,21.675,21.784,297803,0
2009-03-20,21.989,22.234,20.472,20.844,202519,0
2009-03-23,21.391,22.504,21.292,22.494,180078,0
2009-03-24,22.079,22.504,21.528,22.098,203601,0
2009-03-25,22.234,23.202,22.098,23.044,295639,0
2009-03-26,23.29,23.486,22.504,23.447,280547,0
2009-03-27,23.34,23.486,22.563,22.907,221964,0
2009-03-30,21.873,22.633,21.439,21.941,309932,0
2009-03-31,22.446,22.692,22.019,22.039,318483,0
2009-04-01,21.548,23.633,21.548,23.505,230632,0
2009-04-02,23.974,25.737,23.954,25.188,232439,0
2009-04-03,25.111,25.276,24.755,25.15,124986,0
2009-04-06,25.022,25.12,24.013,24.571,167784,0
2009-04-07,24.093,24.21,22.995,23.044,144928,0
2009-04-08,23.162,23.427,22.294,23.417,174948,0
2009-04-09,23.944,26.705,23.944,26.675,342560,0
2009-04-13,25.854,26.118,24.707,25.618,127862,0
2009-04-14,25.111,25.12,24.063,24.736,170316,0
2009-04-15,24.551,25.628,24.513,25.062,93318,0
2009-04-16,25.286,25.687,24.591,25.411,160660,0
2009-04-17,25.441,27.31,25.441,26.969,154925,0
2009-04-20,26.285,26.285,24.493,24.687,98689,0
2009-04-21,24.513,26.391,24.463,25.451,141687,0
2009-04-22,24.943,27.173,24.61,26.217,226867,0
2009-04-23,26.314,27.526,25.677,27.437,164369,0
2009-04-24,27.624,28.806,27.496,28.244,119026,0
2009-04-27,27.771,28.358,26.9,27.565,138359,0
2009-04-28,27.193,28.718,27.116,28.186,157629,0
2009-04-29,28.244,29.659,28.058,28.688,349836,0
2009-04-30,26.724,28.254,24.24,25.179,891999,0
2009-05-01,24.943,25.344,24.112,25.072,325859,0
2009-05-04,25.401,26.197,25.052,26.177,181219,0
2009-05-05,25.941,26.197,25.401,25.569,156141,0
2009-05-06,25.884,26.236,25.062,25.608,213262,0
2009-05-07,26.03,26.334,25.451,25.931,194346,0
2009-05-08,25.834,26.157,25.314,25.923,386964,0
2009-05-11,25.805,26.108,25.111,25.489,114822,0
2009-05-12,25.598,26.157,23.514,24.112,136378,0
2009-05-13,23.642,23.642,22.474,22.79,161771,0
2009-05-14,22.809,22.907,22.019,22.514,119000,0
2009-05-15,22.514,23.063,22.264,22.593,89014,0
2009-05-18,22.79,23.593,22.244,23.476,141840,0
2009-05-19,23.221,23.662,22.76,23.192,108560,0
2009-05-20,23.31,23.906,22.819,22.858,109780,0
2009-05-21,22.456,22.534,21.548,21.999,108857,0
2009-05-22,22.079,22.098,21.587,21.744,68695,0
2009-05-26,21.577,23.202,21.164,23.162,121911,0
2009-05-27,23.044,23.583,22.79,22.838,109942,0
2009-05-28,23.103,23.593,21.655,23.241,191682,0
2009-05-29,23.389,23.915,23.005,23.876,156729,0
2009-06-01,24.289,25.17,24.279,24.697,140956,0
2009-06-02,24.775,24.805,24.27,24.6,331965,0
2009-06-03,24.463,26.138,24.463,25.894,364441,0
2009-06-04,26.177,26.665,25.677,26.618,172795,0
2009-06-05,26.665,27.486,26.618,27.261,104972,0
2009-06-08,27.339,27.339,26.324,26.801,121639,0
2009-06-09,26.871,27.281,26.647,26.724,104615,0
2009-06-10,27.036,27.369,26.167,26.969,146550,0
2009-06-11,27.116,27.575,26.762,26.881,132049,0
2009-06-12,26.519,26.92,26.138,26.9,105467,0
2009-06-15,26.685,26.695,26.069,26.529,206443,0
2009-06-16,26.743,26.969,25.941,26.305,247108,0
2009-06-17,26.236,26.236,24.677,24.963,208334,0
2009-06-18,25.002,25.208,24.22,24.551,274481,0
2009-06-19,24.864,25.286,24.27,24.415,206980,0
2009-06-22,24.161,24.27,23.231,23.231,85139,0
2009-06-23,23.407,23.603,23.053,23.132,79333,0
2009-06-24,23.407,23.974,22.77,23.015,116609,0
2009-06-25,22.799,23.583,22.77,23.495,118528,0
2009-06-26,23.427,23.906,23.34,23.866,587772,0
2009-06-29,23.798,23.866,23.015,23.37,72533,0
2009-06-30,23.427,23.563,22.75,23.103,150384,0
2009-07-01,23.172,24.141,23.063,23.524,171276,0
2009-07-02,23.103,23.486,23.053,23.466,141740,0
2009-07-06,23.29,23.583,22.877,23.202,187750,0
2009-07-07,23.202,23.202,22.73,22.858,172353,0
2009-07-08,22.897,23.063,21.961,22.464,141883,0
2009-07-09,22.603,22.74,21.764,21.784,106660,0
2009-07-10,21.587,22.127,21.262,22.059,154398,0
2009-07-13,22.195,22.73,21.764,22.534,121562,0
2009-07-14,22.553,22.976,22.351,22.563,136982,0
2009-07-15,22.877,23.524,22.74,23.495,241201,0
2009-07-16,23.3,24.319,23.281,24.043,103309,0
2009-07-17,24.112,24.755,24.083,24.22,110180,0
2009-07-20,24.27,25.306,24.24,25.13,88839,0
2009-07-21,25.15,25.46,24.493,24.551,92512,0
2009-07-22,24.503,24.551,24.063,24.349,90710,0
2009-07-23,24.349,24.561,23.964,24.483,277450,0
2009-07-24,24.27,25.256,24.063,25.062,63630,0
2009-07-27,25.052,25.46,24.677,24.904,56819,0
2009-07-28,24.66,25.042,24.386,24.473,99925,0
2009-07-29,24.339,24.339,23.241,23.476,129305,0
2009-07-30,25.227,25.227,23.437,23.974,254544,0
2009-07-31,23.944,24.004,22.553,22.563,146508,0
2009-08-03,22.917,23.142,22.322,22.995,189826,0
2009-08-04,22.887,23.142,22.75,23.044,204748,0
2009-08-05,23.113,23.271,22.603,22.858,79643,0
2009-08-06,23.044,23.721,22.887,23.573,176783,0
2009-08-07,24.023,25.179,24.023,24.453,124191,0
2009-08-10,24.368,24.943,24.073,24.697,107742,0
2009-08-11,24.64,24.864,23.915,24.141,61489,0
2009-08-12,24.181,25.374,24.181,24.963,107616,0
2009-08-13,25.179,25.618,24.25,25.539,105174,0
2009-08-14,25.697,26.059,24.924,25.519,126712,0
2009-08-17,24.953,25.519,24.736,25.374,161556,0
2009-08-18,25.578,25.951,25.296,25.578,95167,0
2009-08-19,25.324,25.981,25.101,25.894,181986,0
2009-08-20,25.884,26.275,25.578,25.707,88562,0
2009-08-21,26.01,26.762,26.01,26.401,162711,0
2009-08-24,26.431,26.801,26.197,26.558,148738,0
2009-08-25,26.782,26.782,26.324,26.48,108226,0
2009-08-26,26.314,26.314,25.324,25.961,117305,0
2009-08-27,25.961,26.01,25.042,25.981,98580,0
2009-08-28,26.295,26.354,25.47,25.618,112177,0
2009-08-31,25.392,25.529,25.002,25.256,95493,0
2009-09-01,25.091,26.01,24.765,25.276,92068,0
2009-09-02,25.13,25.344,24.453,24.62,163862,0
2009-09-03,24.64,25.17,24.25,24.531,98739,0
2009-09-04,24.551,24.755,24.083,24.66,101941,0
2009-09-08,24.795,25.246,24.483,25.17,100801,0
2009-09-09,25.306,26.334,25.091,25.756,66318,0
2009-09-10,25.894,26.421,25.334,26.275,60863,0
2009-09-11,26.373,27.496,26.354,27.106,71627,0
2009-09-14,27.036,27.634,26.881,27.486,70280,0
2009-09-15,27.486,28.126,27.397,28.009,96565,0
2009-09-16,28.018,28.669,27.89,28.64,67214,0
2009-09-17,28.669,28.767,27.88,27.969,82936,0
2009-09-18,28.068,28.905,28.068,28.895,106934,0
2009-09-21,28.464,28.787,28.331,28.561,78112,0
2009-09-22,28.688,29.417,28.61,29.092,121604,0
2009-09-23,29.082,29.728,28.796,28.984,85875,0
2009-09-24,29.013,29.426,28.494,29.181,127326,0
2009-09-25,29.003,29.446,28.303,28.757,147727,0
2009-09-28,28.826,29.408,28.445,29.31,61701,0
2009-09-29,29.378,29.806,28.934,29.581,69921,0
2009-09-30,29.572,29.572,27.476,27.654,100971,0
2009-10-01,27.634,27.733,26.92,27.193,132198,0
2009-10-02,26.91,27.116,26.197,26.382,58160,0
2009-10-05,26.431,26.753,26.157,26.578,80252,0
2009-10-06,26.628,27.634,26.177,27.193,66900,0
2009-10-07,27.154,27.31,26.734,26.95,24450,0
2009-10-08,27.221,27.93,27.008,27.545,80887,0
2009-10-09,27.614,28.195,27.486,28.166,38400,0
2009-10-12,28.176,28.293,27.88,28.186,29872,0
2009-10-13,28.176,28.244,27.644,28.068,34003,0
2009-10-14,28.339,29.112,28.224,28.974,62775,0
2009-10-15,28.865,29.102,28.464,28.993,72943,0
2009-10-16,28.777,28.846,27.624,27.999,66219,0
2009-10-19,28.176,29.013,27.999,28.944,38127,0
2009-10-20,28.934,28.934,27.831,28.146,44279,0
2009-10-21,28.156,28.777,27.526,27.851,122286,0
2009-10-22,27.791,29.102,27.791,29.092,116807,0
2009-10-23,29.102,29.102,28.224,28.62,135289,0
2009-10-26,28.513,29.191,28.263,28.387,136500,0
2009-10-27,28.397,28.826,28.136,28.156,99057,0
2009-10-28,28.146,28.313,27.771,27.949,105209,0
2009-10-29,28.358,28.777,27.221,27.545,136380,0
2009-10-30,27.211,27.33,26.548,26.665,143427,0
2009-11-02,26.753,27.154,25.834,26.01,207542,0
2009-11-03,25.785,25.894,25.374,25.785,232896,0
2009-11-04,25.903,26.069,24.64,24.707,170214,0
2009-11-05,25.012,25.913,25.012,25.766,187919,0
2009-11-06,25.539,26.147,25.441,25.854,78427,0
2009-11-09,26.078,26.96,26.078,26.841,70585,0
2009-11-10,26.568,26.979,25.756,26.01,60312,0
2009-11-11,26.324,26.324,25.569,25.648,72449,0
2009-11-12,25.677,25.894,24.924,25.002,70555,0
2009-11-13,25.17,25.697,24.746,25.539,122978,0
2009-11-16,25.539,26.246,25.539,26.118,143039,0
2009-11-17,26.098,26.49,25.894,26.275,50175,0
2009-11-18,26.265,26.618,25.431,25.805,32681,0
2009-11-19,25.658,25.864,24.493,24.864,67100,0
2009-11-20,24.64,25.002,24.309,24.697,59594,0
2009-11-23,24.953,25.354,24.736,25.15,71621,0
2009-11-24,25.198,25.198,24.513,24.717,53860,0
2009-11-25,24.844,25.022,24.483,24.581,45020,0
2009-11-27,23.701,24.093,23.447,23.721,37195,0
2009-11-30,23.731,23.984,23.044,23.623,99030,0
2009-12-01,23.906,24.349,23.633,23.77,59450,0
2009-12-02,23.848,24.581,23.848,24.309,136439,0
2009-12-03,24.463,24.736,23.682,23.798,108121,0
2009-12-04,24.181,25.364,24.131,24.963,100825,0
2009-12-07,24.963,25.188,24.571,24.844,49252,0
2009-12-08,24.736,24.914,24.121,24.415,62829,0
2009-12-09,24.405,24.531,23.563,23.984,44679,0
2009-12-10,23.906,24.27,23.543,23.751,69942,0
2009-12-11,23.808,24.386,23.642,24.26,61755,0
2009-12-14,24.483,24.765,24.19,24.765,65802,0
2009-12-15,24.775,24.983,24.27,24.299,52529,0
2009-12-16,24.424,24.884,24.27,24.349,51342,0
2009-12-17,24.26,24.707,24.26,24.463,78848,0
2009-12-18,24.697,24.983,24.424,24.707,178698,0
2009-12-21,24.775,25.717,24.775,25.628,121569,0
2009-12-22,25.618,26.02,25.48,25.854,87829,0
2009-12-23,26.078,26.305,25.697,26,64225,0
2009-12-24,26.167,26.167,25.795,25.99,33718,0
2009-12-28,26.217,26.305,25.785,26.147,36159,0
2009-12-29,26.285,26.354,25.658,25.775,69343,0
2009-12-30,25.618,25.894,25.286,25.638,74658,0
2009-12-31,25.697,26.04,24.61,24.64,65964,0
2010-01-04,25.072,25.374,24.924,25.344,76222,0
2010-01-05,25.47,25.47,24.65,24.775,113163,0
2010-01-06,24.815,25.179,24.707,24.894,107778,0
2010-01-07,25.941,28.166,25.941,27.565,297787,0
2010-01-08,27.387,27.959,27.116,27.88,110542,0
2010-01-11,27.989,28.816,27.831,28.688,126096,0
2010-01-12,28.552,29.816,28.484,29.747,165228,0
2010-01-13,29.767,30.943,29.591,30.737,142563,0
2010-01-14,30.629,31.136,30.422,30.766,138212,0
2010-01-15,30.825,31.098,29.964,30.688,133500,0
2010-01-19,30.835,31.215,30.393,30.432,179247,0
2010-01-20,30.1,30.1,28.914,29.329,92561,0
2010-01-21,29.31,29.456,28.875,29.211,189711,0
2010-01-22,29.102,29.699,28.944,29.475,144422,0
2010-01-25,29.641,29.737,28.416,28.581,134079,0
2010-01-26,28.571,28.777,27.89,27.92,82663,0
2010-01-27,27.703,28.126,27.221,27.644,73004,0
2010-01-28,27.841,27.841,26.628,27.126,96336,0
2010-01-29,27.3,27.91,27.106,27.644,191400,0
2010-02-01,27.684,28.349,27.446,28.339,123534,0
2010-02-02,28.377,29.221,28.263,29.053,132622,0
2010-02-03,28.865,30.462,28.865,30.296,260899,0
2010-02-04,30.09,30.609,29.846,29.945,206573,0
2010-02-05,30.042,30.383,29.641,30.277,206345,0
2010-02-08,30.237,30.452,29.846,29.866,125721,0
2010-02-09,30.237,30.324,29.728,29.856,112366,0
2010-02-10,29.649,29.945,29.132,29.659,45213,0
2010-02-11,29.436,30.071,29.24,30.042,47246,0
2010-02-12,29.747,30.678,29.339,30.678,92756,0
2010-02-16,30.698,30.894,30.422,30.521,66667,0
2010-02-17,30.462,30.795,30.277,30.708,47963,0
2010-02-18,30.815,31.304,30.569,31.265,59753,0
2010-02-19,31.225,31.549,30.875,31.391,49248,0
2010-02-22,31.411,31.783,31.049,31.401,37747,0
2010-02-23,31.284,31.539,30.402,30.589,152099,0
2010-02-24,30.609,31.598,30.393,31.579,172879,0
2010-02-25,31.314,31.932,31.059,31.215,216666,0
2010-02-26,31.146,31.324,29.925,30.247,163975,0
2010-03-01,30.11,30.786,30.1,30.218,97208,0
2010-03-02,30.237,30.511,30.022,30.432,106915,0
2010-03-03,30.579,30.795,30.257,30.373,67242,0
2010-03-04,30.531,30.727,29.591,29.728,88041,0
2010-03-05,29.836,31.01,29.641,30.982,104263,0
2010-03-08,31.069,31.176,30.708,31.049,48387,0
2010-03-09,31.098,31.284,30.884,31.107,61937,0
2010-03-10,30.982,31.03,30.688,30.855,106407,0
2010-03-11,30.579,31.069,30.579,31.03,69195,0
2010-03-12,31.215,31.401,30.835,31.215,88881,0
2010-03-15,31.069,31.284,30.491,30.776,110863,0
2010-03-16,30.972,31.166,30.227,30.531,103623,0
2010-03-17,30.678,31.284,30.432,31.205,155204,0
2010-03-18,31.205,33.135,31.116,32.889,170635,0
2010-03-19,32.997,33.231,31.912,32.195,131413,0
2010-03-22,31.998,33.017,31.862,32.664,90545,0
2010-03-23,32.576,32.919,32.42,32.889,106133,0
2010-03-24,32.703,32.723,32.429,32.576,77637,0
2010-03-25,32.829,33.231,32.037,32.057,57253,0
2010-03-26,32.351,33.017,31.922,32.938,85843,0
2010-03-29,33.125,33.417,32.958,33.319,72849,0
2010-03-30,33.417,34.171,33.027,33.417,68714,0
2010-03-31,33.358,33.79,32.39,32.498,127053,0
2010-04-01,31.52,31.912,31.069,31.381,215628,0
2010-04-05,31.549,31.684,31.324,31.645,127253,0
2010-04-06,31.381,32.116,31.381,31.969,56710,0
2010-04-07,31.793,31.988,31.401,31.833,124384,0
2010-04-08,31.744,32.438,31.411,32.312,104333,0
2010-04-09,32.244,32.585,31.941,32.527,46592,0
2010-04-12,32.468,32.625,32.244,32.595,48875,0
2010-04-13,32.438,33.037,32.429,32.958,39751,0
2010-04-14,33.066,33.751,32.869,33.672,45898,0
2010-04-15,33.682,34.259,33.682,33.799,41766,0
2010-04-16,33.808,34.113,33.339,33.858,80297,0
2010-04-19,33.682,33.828,32.829,33.388,87151,0
2010-04-20,33.427,33.956,33.29,33.702,49119,0
2010-04-21,33.633,34.171,33.633,34.132,41301,0
2010-04-22,33.741,34.711,33.525,34.691,46493,0
2010-04-23,34.616,35.253,34.566,35.253,28606,0
2010-04-26,35.228,35.55,34.973,35.062,52491,0
2010-04-27,34.954,35.209,33.506,33.583,70251,0
2010-04-28,33.848,34.582,33.741,34.024,42012,0
2010-04-29,34.279,34.493,33.956,34.366,180673,0
2010-04-30,34.269,34.415,33.662,33.721,109272,0
2010-05-03,33.975,34.151,33.623,34.014,82061,0
2010-05-04,33.496,33.496,32.253,32.429,93056,0
2010-05-05,32.077,32.342,31.5,31.843,67182,0
2010-05-06,31.754,32.282,29.161,31.45,88226,0
2010-05-07,31.46,31.47,29.777,30.13,92814,0
2010-05-10,31.665,32.655,31.324,32.107,90088,0
2010-05-11,32.899,35.618,32.899,34.455,183788,0
2010-05-12,34.651,35.462,34.533,35.316,148702,0
2010-05-13,35.042,35.482,34.562,34.954,70163,0
2010-05-14,34.671,34.671,33.115,33.896,83410,0
2010-05-17,34.141,34.249,32.41,33.623,71197,0
2010-05-18,34.083,34.083,32.546,32.693,57415,0
2010-05-19,32.498,32.498,31.334,31.734,45807,0
2010-05-20,30.904,31.098,28.6,28.698,137876,0
2010-05-21,28.254,29.709,28.088,29.659,122631,0
2010-05-24,29.552,29.552,28.273,28.397,96765,0
2010-05-25,27.694,28.349,27.261,28.048,110844,0
2010-05-26,28.166,28.984,28.116,28.214,78668,0
2010-05-27,28.924,29.846,28.924,29.787,45854,0
2010-05-28,29.709,30.052,29.013,29.082,81568,0
2010-06-01,28.767,28.806,27.654,27.674,116665,0
2010-06-02,27.969,29.013,27.644,28.974,79735,0
2010-06-03,28.914,29.359,28.6,28.954,144261,0
2010-06-04,28.097,28.313,27.466,27.585,139479,0
2010-06-07,27.684,27.742,26.598,26.811,116356,0
2010-06-08,26.851,27.046,26.05,26.558,64769,0
2010-06-09,26.841,27.387,26.588,26.772,86757,0
2010-06-10,27.387,27.545,26.95,27.241,160483,0
2010-06-11,26.92,27.605,26.578,27.595,130269,0
2010-06-14,27.861,28.349,27.466,27.634,82148,0
2010-06-15,27.703,28.826,27.427,28.688,74264,0
2010-06-16,28.377,28.924,28.116,28.748,54753,0
2010-06-17,28.865,28.914,28.116,28.273,72913,0
2010-06-18,28.571,29.063,28.435,28.698,124427,0
2010-06-21,29.171,29.524,28.322,28.543,69439,0
2010-06-22,28.591,29.063,27.801,27.821,101710,0
2010-06-23,27.811,28.322,27.595,27.9,37600,0
2010-06-24,27.644,28.088,27.211,27.32,49306,0
2010-06-25,27.359,27.417,26.821,27.056,129312,0
2010-06-28,27.201,27.535,26.598,26.772,97429,0
2010-06-29,26.285,26.285,24.993,25.334,80119,0
2010-06-30,25.264,25.794,24.921,25.029,80675,0
2010-07-01,25.188,25.334,24.368,25.091,101831,0
2010-07-02,25.198,25.364,24.825,24.894,75417,0
2010-07-06,25.374,25.707,24.171,24.377,91638,0
2010-07-07,24.405,25.16,24.309,25.14,75584,0
2010-07-08,25.441,25.677,24.953,25.499,52034,0
2010-07-09,25.441,25.844,25.286,25.795,41526,0
2010-07-12,25.707,27.664,25.667,27.086,246773,0
2010-07-13,27.407,28.571,27.231,28.377,162304,0
2010-07-14,28.368,28.533,27.506,27.89,123259,0
2010-07-15,27.92,27.93,27.106,27.831,103662,0
2010-07-16,27.634,27.88,26.373,26.48,119561,0
2010-07-19,26.49,26.782,26.03,26.734,78529,0
2010-07-20,26.334,27.33,26.118,27.3,89966,0
2010-07-21,27.486,27.595,26.801,26.851,74817,0
2010-07-22,27.32,28.416,27.106,27.949,87525,0
2010-07-23,27.733,28.993,27.134,28.757,118858,0
2010-07-26,28.934,29.417,28.397,28.767,99628,0
2010-07-27,29.013,29.514,28.924,29.142,55440,0
2010-07-28,29.013,29.053,28.425,28.855,70148,0
2010-07-29,29.211,30.198,29.092,30.061,109940,0
2010-07-30,29.475,30.933,29.475,30.609,137036,0
2010-08-02,31.205,31.675,30.766,31.215,95677,0
2010-08-03,30.795,31.411,29.359,30.904,109824,0
2010-08-04,31.01,31.912,30.795,31.539,60784,0
2010-08-05,31.265,32.126,31.098,31.235,60781,0
2010-08-06,30.865,31.902,30.756,31.783,96500,0
2010-08-09,32.037,32.067,31.353,31.704,80170,0
2010-08-10,31.215,31.53,30.559,30.727,88635,0
2010-08-11,29.992,30.296,29.728,30.188,145515,0
2010-08-12,29.562,30.334,29.426,30.148,72980,0
2010-08-13,30.012,30.471,29.757,29.895,68086,0
2010-08-16,29.699,30.383,29.378,29.992,47279,0
2010-08-17,30.422,30.99,30.286,30.884,31954,0
2010-08-18,30.914,30.933,30.402,30.569,23108,0
2010-08-19,30.501,30.531,28.748,28.905,76026,0
2010-08-20,28.698,29.191,28.445,28.6,80729,0
2010-08-23,28.796,29.033,27.516,27.595,51273,0
2010-08-24,27.106,27.349,26.588,26.969,43421,0
2010-08-25,26.705,27.076,26.411,27.046,32606,0
2010-08-26,27.164,27.201,26.167,26.256,49240,0
2010-08-27,26.461,28.303,25.961,28.214,54172,0
2010-08-30,28.009,28.126,26.94,26.989,49880,0
2010-08-31,26.931,27.518,26.822,27.252,51042,0
2010-09-01,27.694,29.329,27.644,29.31,58698,0
2010-09-02,29.231,29.24,28.397,28.748,43523,0
2010-09-03,29.171,30.237,28.993,30.1,41532,0
2010-09-07,30.002,30.002,29.013,29.161,61664,0
2010-09-08,29.339,30.208,29.339,30.071,52683,0
2010-09-09,30.559,30.609,29.142,29.339,36141,0
2010-09-10,29.29,29.886,29.023,29.122,36411,0
2010-09-13,29.524,31.079,29.211,30.835,63864,0
2010-09-14,30.589,30.904,30.148,30.795,49087,0
2010-09-15,30.579,31.116,30.218,30.924,49833,0
2010-09-16,30.855,31.02,30.314,30.776,52192,0
2010-09-17,30.855,31.235,30.589,30.875,94427,0
2010-09-20,30.933,31.998,30.305,31.922,74818,0
2010-09-21,31.872,31.872,31.03,31.079,74707,0
2010-09-22,31.039,31.314,30.13,30.481,62780,0
2010-09-23,30.158,30.158,28.924,29.003,64738,0
2010-09-24,29.504,30.747,29.369,30.658,95568,0
2010-09-27,30.658,30.658,29.982,30.442,37131,0
2010-09-28,30.432,31.441,29.485,31.361,92684,0
2010-09-29,31.156,31.773,30.865,31.334,103313,0
2010-09-30,31.676,31.745,30.786,30.925,42610,0
2010-10-01,31.334,31.559,30.688,31.01,46496,0
2010-10-04,31,31.116,30.022,30.158,41122,0
2010-10-05,30.619,32.292,30.286,32.136,94026,0
2010-10-06,32.146,32.546,32.107,32.322,70220,0
2010-10-07,32.684,33.221,32.205,32.302,132986,0
2010-10-08,32.253,33.27,32.097,33.115,37094,0
2010-10-11,33.27,33.761,32.997,33.27,56104,0
2010-10-12,33.173,33.506,32.655,33.29,29697,0
2010-10-13,33.467,35.131,33.417,34.552,50663,0
2010-10-14,34.602,34.983,33.848,33.956,56042,0
2010-10-15,34.209,34.289,33.231,33.231,66650,0
2010-10-18,33.398,33.761,33.155,33.751,60790,0
2010-10-19,33.076,34.004,32.723,32.978,43095,0
2010-10-20,33.28,33.761,33.076,33.496,22559,0
2010-10-21,33.761,34.132,33.192,33.633,66331,0
2010-10-22,33.672,34.093,33.447,33.887,44180,0
2010-10-25,34.141,34.729,34.034,34.229,105466,0
2010-10-26,33.906,34.289,33.554,33.799,69344,0
2010-10-27,33.447,33.926,32.938,33.79,79216,0
2010-10-28,34.219,34.542,34.063,34.348,50827,0
2010-10-29,34.4,34.479,34.254,34.333,46095,0
2010-11-01,34.513,34.865,33.623,34.161,46414,0
2010-11-02,34.691,34.973,34.249,34.759,40328,0
2010-11-03,34.729,34.894,34.132,34.415,42331,0
2010-11-04,35.384,38.74,34.219,38.592,172746,0
2010-11-05,38.406,38.534,37.979,38.153,104685,0
2010-11-08,37.95,38.241,37.313,37.439,81006,0
2010-11-09,37.616,37.616,36.697,37.215,126614,0
2010-11-10,37.331,37.988,36.862,37.94,75292,0
2010-11-11,37.38,38.153,37.38,38.008,70211,0
2010-11-12,37.517,38.085,37.517,37.95,81423,0
2010-11-15,38.211,38.573,37.754,37.93,225406,0
2010-11-16,37.468,37.93,37.165,37.665,256705,0
2010-11-17,37.774,38.163,37.606,38.104,143759,0
2010-11-18,38.386,39.718,38.386,39.164,88662,0
2010-11-19,39.007,39.144,38.592,39.116,55856,0
2010-11-22,38.829,38.997,37.979,38.918,57640,0
2010-11-23,38.163,38.446,37.93,38.271,57322,0
2010-11-24,38.78,39.184,38.622,39.184,65197,0
2010-11-26,38.869,39.144,38.849,38.957,6968,0
2010-11-29,38.544,38.829,38.123,38.631,39891,0
2010-11-30,38.048,38.832,37.716,38.654,69172,0
2010-12-01,39.144,40.877,39.036,40.413,134884,0
2010-12-02,40.422,40.669,39.953,40.59,59517,0
2010-12-03,40.11,42.343,40.11,42.009,66477,0
2010-12-06,41.842,42.527,41.725,42.286,36712,0
2010-12-07,43.006,43.006,41.931,42.068,91374,0
2010-12-08,42.078,42.236,41.42,41.489,65526,0
2010-12-09,41.588,41.764,41.073,41.101,84941,0
2010-12-10,41.158,42.226,40.955,42.197,80927,0
2010-12-13,42.207,42.469,41.783,41.822,35690,0
2010-12-14,41.99,42.019,41.321,41.509,50443,0
2010-12-15,42.703,43.154,41.284,42.508,69794,0
2010-12-16,42.775,42.892,42.336,42.804,38150,0
2010-12-17,42.391,43.193,41.862,43.193,47910,0
2010-12-20,43.164,43.164,41.793,41.891,82717,0
2010-12-21,42.197,42.889,42.088,42.782,28491,0
2010-12-22,42.763,43.507,42.596,42.782,37928,0
2010-12-23,42.929,43.273,42.334,42.479,30466,0
2010-12-27,42.305,42.986,41.911,42.851,32920,0
2010-12-28,43.006,43.006,42.276,42.459,28280,0
2010-12-29,42.674,42.674,42.276,42.305,19954,0
2010-12-30,42.157,42.674,42.078,42.187,27129,0
2010-12-31,41.909,42.166,41.316,41.376,34247,0
2011-01-03,41.901,42.909,41.803,42.586,62311,0
2011-01-04,42.763,42.763,40.013,40.11,87015,0
2011-01-05,39.874,40.344,39.874,40.12,104575,0
2011-01-06,40.178,40.413,38.997,39.417,75008,0
2011-01-07,39.612,39.933,38.426,39.164,118441,0
2011-01-10,39.066,39.836,38.819,39.651,91109,0
2011-01-11,39.884,40.374,39.728,40.256,39081,0
2011-01-12,40.679,41.351,40.482,41.197,49102,0
2011-01-13,41.197,41.675,41.109,41.665,68464,0
2011-01-14,41.626,41.951,41.381,41.901,54570,0
2011-01-18,41.676,42.403,41.676,42.383,44279,0
2011-01-19,42.365,42.706,41.774,41.824,123023,0
2011-01-20,41.42,41.509,39.963,40.237,65706,0
2011-01-21,40.511,40.758,39.262,39.436,51625,0
2011-01-24,39.407,39.983,39.106,39.776,59166,0
2011-01-25,39.427,40.551,39.367,40.501,44357,0
2011-01-26,40.511,42.029,40.472,41.665,53394,0
2011-01-27,41.45,41.45,40.709,40.955,32007,0
2011-01-28,41.004,41.004,39.387,39.603,50891,0
2011-01-31,39.982,40.11,39.423,39.52,57812,0
2011-02-01,39.758,41.148,39.563,41.082,51748,0
2011-02-02,40.857,41.321,40.571,40.837,36683,0
2011-02-03,40.788,41.179,40.168,40.719,31385,0
2011-02-04,40.531,41.665,40.511,41.46,51722,0
2011-02-07,41.391,43.233,41.391,42.674,131185,0
2011-02-08,43.487,43.605,42.713,43.006,264163,0
2011-02-09,42.851,42.996,41.99,42.276,43293,0
2011-02-10,41.814,42.432,41.647,41.982,80653,0
2011-02-11,41.832,42.606,41.832,42.401,32390,0
2011-02-14,42.324,42.861,42.324,42.556,16730,0
2011-02-15,42.411,42.606,41.783,41.793,62515,0
2011-02-16,41.921,42.626,41.862,42.479,44824,0
2011-02-18,41.179,41.332,40.511,40.798,154272,0
2011-02-22,40.13,40.778,39.603,39.622,126283,0
2011-02-23,39.69,39.826,37.714,37.803,122090,0
2011-02-24,38.251,38.74,37.734,38.047,110193,0
2011-02-25,38.239,38.404,38.064,38.161,115745,0
2011-02-28,38.507,39.216,38.488,38.803,62167,0
2011-03-01,39.015,39.747,38.59,38.669,115739,0
2011-03-02,38.483,39.015,38.335,38.897,65071,0
2011-03-03,39.464,41.159,39.464,40.67,120651,0
2011-03-04,40.759,40.759,39.376,40.227,56431,0
2011-03-07,40.316,40.364,38.966,39.133,55407,0
2011-03-08,39.241,40.709,38.827,40.364,134264,0
2011-03-09,40.384,40.61,39.923,40.334,47810,0
2011-03-10,39.582,39.737,37.947,38.2,79012,0
2011-03-11,37.908,37.908,37.192,37.633,65376,0
2011-03-14,37.123,37.554,36.975,37.241,45887,0
2011-03-15,35.751,37.347,35.702,37.073,75249,0
2011-03-16,36.994,37.301,36.27,36.31,54698,0
2011-03-17,37.136,37.647,36.746,37.205,63834,0
2011-03-18,37.692,38.074,37.291,38.054,116004,0
2011-03-21,38.827,40.042,38.798,40.032,79814,0
2011-03-22,40.1,40.531,39.953,40.188,121166,0
2011-03-23,40.032,40.344,39.513,40.159,51089,0
2011-03-24,40.561,41.055,40.159,40.887,61950,0
2011-03-25,41.159,41.873,40.65,41.579,65542,0
2011-03-28,41.686,42.51,41.666,42.119,86303,0
2011-03-29,42.238,43.707,42.1,43.411,108944,0
2011-03-30,43.932,46.633,43.725,46.34,249658,0
2011-03-31,46.351,47,45.712,46.057,120728,0
2011-04-01,46.379,46.74,44.057,45.683,136603,0
2011-04-04,45.547,46.027,45.498,45.909,60531,0
2011-04-05,45.674,46.732,45.391,45.94,44726,0
2011-04-06,46.419,46.78,45.311,45.331,63437,0
2011-04-07,45.322,46.293,45.322,46.234,126961,0
2011-04-08,46.691,46.691,46.107,46.389,121669,0
2011-04-11,46.389,46.537,45.057,45.821,242930,0
2011-04-12,45.41,45.41,43.519,43.598,59392,0
2011-04-13,44.008,44.144,42.558,43.246,113072,0
2011-04-14,42.745,43.51,42.745,43.45,32783,0
2011-04-15,42.998,43.755,42.745,43.647,53097,0
2011-04-18,42.706,42.706,41.392,42.529,104352,0
2011-04-19,42.657,42.696,41.57,42.03,70732,0
2011-04-20,42.989,43.667,42.696,43.45,108061,0
2011-04-21,43.922,44.421,43.196,44.361,115602,0
2011-04-25,44.754,44.754,44.115,44.518,132862,0
2011-04-26,44.714,45.401,44.596,44.635,43315,0
2011-04-27,44.744,44.95,44.106,44.714,70622,0
2011-04-28,44.576,44.665,44.076,44.45,84748,0
2011-04-29,44.415,44.69,44.267,44.503,131269,0
2011-05-02,44.421,44.655,44.067,44.421,111680,0
2011-05-03,44.046,44.223,43.558,43.774,84688,0
2011-05-04,43.686,43.686,42.812,42.977,65766,0
2011-05-05,41.329,42.754,40.656,41.071,119628,0
2011-05-06,41.713,41.821,40.617,40.913,69666,0
2011-05-09,40.913,42,40.587,41.557,45110,0
2011-05-10,41.841,42.783,41.713,42.734,84565,0
2011-05-11,42.586,42.586,41.399,41.713,66829,0
2011-05-12,41.302,42.793,41.302,42.664,63216,0
2011-05-13,42.803,42.803,41.498,42.107,68793,0
2011-05-16,41.753,41.98,41.1,41.302,56806,0
2011-05-17,40.765,41.674,40.587,41.567,104165,0
2011-05-18,41.654,42.596,41.654,42.45,105640,0
2011-05-19,42.636,42.852,41.772,42.187,76511,0
2011-05-20,41.792,42.45,41.359,42,66190,0
2011-05-23,41.002,41.654,40.656,41.233,80864,0
2011-05-24,41.349,41.349,40.243,40.696,93882,0
2011-05-25,40.429,41.448,40.331,41.215,37411,0
2011-05-26,40.952,41.547,40.478,41.408,60525,0
2011-05-27,41.624,42.058,41.263,41.763,40029,0
2011-05-31,42.333,43.442,41.859,43.442,235383,0
2011-06-01,43.382,43.911,42.107,42.286,174694,0
2011-06-02,42.295,42.295,39.949,40.193,110695,0
2011-06-03,39.226,39.528,38.478,38.634,84243,0
2011-06-06,38.536,38.714,37.852,38.283,67898,0
2011-06-07,38.615,38.852,38.125,38.714,88120,0
2011-06-08,38.526,38.723,37.627,37.696,54306,0
2011-06-09,37.951,38.409,37.498,38.03,38313,0
2011-06-10,37.686,37.686,36.833,37.215,57006,0
2011-06-13,37.44,37.726,37.007,37.351,51802,0
2011-06-14,37.892,38.951,37.686,38.773,47824,0
2011-06-15,38.145,38.488,38.03,38.243,64866,0
2011-06-16,38.345,39.047,37.828,38.641,78498,0
2011-06-17,39.03,39.206,38.135,38.714,82211,0
2011-06-20,38.526,39.256,38.359,39.09,39676,0
2011-06-21,39.499,40.164,39.197,39.919,120908,0
2011-06-22,39.46,39.958,39.304,39.753,71980,0
2011-06-23,39.11,39.821,38.155,39.713,41212,0
2011-06-24,39.772,40.193,39.276,39.343,235697,0
2011-06-27,39.392,40.341,39.304,40.155,51106,0
2011-06-28,40.243,40.656,39.929,40.617,44379,0
2011-06-29,40.815,41.051,40.36,40.923,38714,0
2011-06-30,40.958,42.285,40.889,41.988,62718,0
2011-07-01,41.861,43.44,41.577,42.948,139618,0
2011-07-05,42.903,43.709,42.786,43.423,70638,0
2011-07-06,43.277,43.592,43.02,43.502,55922,0
2011-07-07,43.963,44.178,43.592,43.748,66415,0
2011-07-08,43.129,43.375,42.746,43.059,199557,0
2011-07-11,42.305,42.744,41.743,42.157,265786,0
2011-07-12,41.773,42.776,41.754,42.158,53520,0
2011-07-13,42.508,43.126,42.295,42.431,50032,0
2011-07-14,42.636,43.225,42.167,42.305,84281,0
2011-07-15,42.46,43.215,42.353,43.037,45908,0
2011-07-18,42.822,42.822,41.95,42.314,68738,0
2011-07-19,42.804,43.069,42.638,42.932,91106,0
2011-07-20,43.047,43.076,42.46,42.862,58569,0
2011-07-21,43.156,43.734,42.596,42.948,122570,0
2011-07-22,42.95,43.208,42.336,43.139,42215,0
2011-07-25,42.656,44.026,42.537,43.578,79215,0
2011-07-26,43.552,43.611,42.736,43.02,78709,0
2011-07-27,42.773,42.9,42.256,42.401,145800,0
2011-07-28,42.529,42.873,42.277,42.403,129881,0
2011-07-29,41.839,42.842,41.642,42.401,72127,0
2011-08-01,43.175,43.215,42.157,42.91,110395,0
2011-08-02,42.452,43.316,42.158,42.158,136554,0
2011-08-03,42.218,42.786,41.538,42.049,224560,0
2011-08-04,34.745,38.249,32.722,33.36,454076,0
2011-08-05,33.87,37.209,33.028,34.371,344453,0
2011-08-08,33.822,34.264,28.18,28.238,398350,0
2011-08-09,29.209,29.386,25.752,27.607,372204,0
2011-08-10,26.821,26.91,25.663,25.723,349818,0
2011-08-11,25.87,27.953,25.673,27.478,394467,0
2011-08-12,27.923,28.951,27.379,28.431,140439,0
2011-08-15,29.07,29.523,28.606,29.464,61266,0
2011-08-16,28.911,29.727,28.911,29.288,139282,0
2011-08-17,29.464,30.013,29.298,29.983,155845,0
2011-08-18,29.05,29.119,27.282,27.657,219932,0
2011-08-19,26.999,28.616,26.801,27.943,193226,0
2011-08-22,28.931,29.179,27.804,28.258,150432,0
2011-08-23,28.44,29.796,27.814,29.757,231367,0
2011-08-24,29.757,30.581,29.455,30.13,71239,0
2011-08-25,30.543,30.543,29.219,29.357,134055,0
2011-08-26,29.09,30.581,28.335,30.533,125572,0
2011-08-29,30.946,33.126,30.946,33.086,84105,0
2011-08-30,32.712,33.724,32.359,33.586,113058,0
2011-08-31,33.888,34.734,33.143,33.878,96833,0
2011-09-01,33.851,34.313,31.79,32.054,137593,0
2011-09-02,30.971,31.135,29.468,29.643,104144,0
2011-09-06,28.45,29.915,28.373,29.866,124622,0
2011-09-07,30.631,30.936,30.179,30.868,105237,0
2011-09-08,30.483,30.936,29.542,29.796,67784,0
2011-09-09,29.248,29.367,28.082,28.822,162561,0
2011-09-12,28.288,29.02,27.607,28.519,110253,0
2011-09-13,28.704,29.925,28.626,29.747,112402,0
2011-09-14,29.935,31.555,28.921,30.868,87262,0
2011-09-15,31.309,31.929,30.611,31.929,67501,0
2011-09-16,32.233,32.467,30.868,31.063,114267,0
2011-09-19,30.258,30.838,29.767,30.463,50681,0
2011-09-20,30.769,30.917,29.268,29.327,93675,0
2011-09-21,29.376,29.6,27.983,28.022,142401,0
2011-09-22,27.087,27.973,26.125,26.627,170562,0
2011-09-23,26.734,27.992,26.627,27.135,96964,0
2011-09-26,27.538,28.392,26.694,28.354,54047,0
2011-09-27,29.159,30.572,28.744,30.169,206757,0
2011-09-28,30.13,30.611,28.596,28.626,187223,0
2011-09-29,29.493,29.796,28.16,28.951,113653,0
2011-09-30,29.285,29.914,28.562,28.828,224998,0
2011-10-03,28.665,29.669,27.193,27.212,169915,0
2011-10-04,26.881,30.986,26.646,30.759,152969,0
2011-10-05,30.705,31.609,29.859,31.362,120980,0
2011-10-06,31.294,32.267,30.951,32.199,106062,0
2011-10-07,32.034,32.35,30.14,30.306,115320,0
2011-10-10,31.083,31.671,30.523,31.671,106949,0
2011-10-11,31.396,32.79,31.23,32.614,148544,0
2011-10-12,32.889,33.399,32.143,32.213,147893,0
2011-10-13,31.929,32.153,31.575,31.909,69486,0
2011-10-14,31.995,32.35,31.671,32.34,118922,0
2011-10-17,31.909,32.084,30.523,30.671,67054,0
2011-10-18,30.956,33.793,30.543,33.341,147721,0
2011-10-19,33.057,33.763,31.76,32.124,58412,0
2011-10-20,32.761,33.086,30.306,31.406,121563,0
2011-10-21,32.001,32.001,30.971,31.411,193478,0
2011-10-24,31.475,34.067,31.319,33.959,192861,0
2011-10-25,33.565,33.683,32.336,32.463,62407,0
2011-10-26,33.252,33.577,31.975,33.321,101680,0
2011-10-27,33.88,36.777,33.88,36.551,151609,0
2011-10-28,35.549,36.857,35.295,36.101,68139,0
2011-10-31,35.266,35.452,34.134,34.183,56568,0
2011-11-01,31.451,33.623,31.451,32.463,153794,0
2011-11-02,33.35,33.998,32.849,33.763,90290,0
2011-11-03,35.285,35.285,32.856,33.172,196974,0
2011-11-04,32.621,33.377,32.14,33.329,170411,0
2011-11-07,34.676,34.676,31.815,32.787,71062,0
2011-11-08,33.239,33.446,31.845,33.357,57097,0
2011-11-09,32.1,32.395,30.507,30.685,112076,0
2011-11-10,31.245,31.865,30.863,31.55,61561,0
2011-11-11,32.021,33.19,32.011,33.153,62675,0
2011-11-14,33.045,33.279,32.287,32.826,76690,0
2011-11-15,32.611,33.535,32.169,33.309,69239,0
2011-11-16,32.739,33.663,32.425,32.523,77047,0
2011-11-17,32.346,32.493,30.803,31.097,72819,0
2011-11-18,31.155,31.382,30.576,30.763,109265,0
2011-11-21,29.939,30.173,29.142,29.458,86686,0
2011-11-22,29.389,29.496,28.452,28.677,94724,0
2011-11-23,28.365,28.55,26.99,27.184,74054,0
2011-11-25,26.99,27.697,26.95,27.312,57429,0
2011-11-28,28.628,29.506,28.384,29.142,67207,0
2011-11-29,29.251,29.545,28.746,29.33,79308,0
2011-11-30,30.794,31.985,30.616,31.947,147203,0
2011-12-01,31.875,32.267,31.53,31.716,191220,0
2011-12-02,32.346,32.523,31.225,31.491,86241,0
2011-12-05,32.209,32.375,31.264,31.666,108558,0
2011-12-06,31.628,32.04,30.745,31.59,105294,0
2011-12-07,31.225,32.169,30.438,31.962,69620,0
2011-12-08,31.501,31.716,30.095,30.203,103587,0
2011-12-09,30.33,31.962,30.272,31.657,87941,0
2011-12-12,30.989,31.501,30.873,31.471,69601,0
2011-12-13,31.776,32.306,31.776,31.971,334128,0
2011-12-14,31.511,31.914,31.255,31.411,166704,0
2011-12-15,31.971,32.385,31.372,31.895,157442,0
2011-12-16,32.219,33.19,31.924,33.153,254366,0
2011-12-19,33.437,33.859,32.238,32.463,83147,0
2011-12-20,33.496,34.696,33.377,34.666,102204,0
2011-12-21,34.487,34.97,33.839,34.89,56134,0
2011-12-22,35.128,35.392,34.9,35.138,110163,0
2011-12-23,35.168,35.255,34.716,34.88,39286,0
2011-12-27,34.646,35.392,34.616,35.099,54627,0
2011-12-28,35.109,35.109,33.8,34.006,64366,0
2011-12-29,34.154,35.118,34.154,34.999,65232,0
2011-12-30,34.841,35.384,34.616,34.706,102946,0
2012-01-03,35.736,36.513,35.646,35.953,81016,0
2012-01-04,35.676,36.267,35.471,35.686,73929,0
2012-01-05,35.372,36.013,34.783,35.835,36201,0
2012-01-06,35.835,36.149,35.324,35.795,48787,0
2012-01-09,35.993,36.355,35.382,35.52,47952,0
2012-01-10,36.141,37.328,36.141,37.241,60265,0
2012-01-11,37.053,37.465,36.808,37.082,56650,0
2012-01-12,37.152,38.018,36.838,37.88,46105,0
2012-01-13,37.181,37.574,37.043,37.397,36725,0
2012-01-17,37.982,38.217,37.607,37.647,49270,0
2012-01-18,37.436,38.723,37.357,38.664,37397,0
2012-01-19,38.892,39.345,38.282,38.704,50508,0
2012-01-20,38.467,38.882,38.232,38.506,31772,0
2012-01-23,38.328,38.743,37.822,38.202,20508,0
2012-01-24,37.614,38.358,37.614,37.91,112607,0
2012-01-25,37.94,38.398,37.475,38.134,62399,0
2012-01-26,38.428,38.448,37.674,37.92,41073,0
2012-01-27,37.713,38.124,37.426,37.94,66965,0
2012-01-30,37.291,37.83,37.181,37.475,63120,0
2012-01-31,37.973,38.061,37.125,37.264,104228,0
2012-02-01,37.713,38.154,37.426,37.988,146566,0
2012-02-02,37.95,39.648,37.95,39.335,56141,0
2012-02-03,40.178,42.056,40.178,41.701,81084,0
2012-02-06,41.405,41.819,41.105,41.534,30489,0
2012-02-07,41.16,41.907,41.075,41.364,46157,0
2012-02-08,41.65,41.65,40.748,41.247,31653,0
2012-02-09,41.16,41.324,40.748,40.847,37313,0
2012-02-10,40.148,40.306,39.57,39.853,41345,0
2012-02-13,40.403,40.84,39.992,40.78,59650,0
2012-02-14,40.276,40.483,39.354,39.403,102735,0
2012-02-15,39.706,39.736,38.823,39.011,72584,0
2012-02-16,39.277,39.982,38.872,39.746,94136,0
2012-02-17,39.726,40.731,39.706,40.731,121878,0
2012-02-21,40.701,41.316,40.473,40.652,51413,0
2012-02-22,40.276,40.552,39.316,39.354,72263,0
2012-02-23,37.604,39.071,37.604,38.594,494545,0
2012-02-24,37.747,37.874,34.706,35.286,234715,0
2012-02-27,34.734,34.91,33.977,34.342,171417,0
2012-02-28,34.342,34.626,33.839,34.105,97815,0
2012-02-29,34.104,34.191,32.498,32.547,198044,0
2012-03-01,32.896,33.2,32.571,32.631,96039,0
2012-03-02,32.658,32.904,32.117,32.197,143993,0
2012-03-05,32.189,32.729,32.021,32.641,104072,0
2012-03-06,32.077,32.304,31.359,31.408,156932,0
2012-03-07,31.693,31.862,31.33,31.812,96074,0
2012-03-08,32.107,32.579,31.862,32.431,117980,0
2012-03-09,32.372,33.092,32.157,32.226,155737,0
2012-03-12,32.226,32.599,31.891,32.018,66170,0
2012-03-13,32.037,32.678,31.941,32.441,163639,0
2012-03-14,32.569,33.082,32.197,32.668,75542,0
2012-03-15,32.834,33.563,32.49,33.445,72765,0
2012-03-16,33.505,33.553,32.569,32.599,125847,0
2012-03-19,32.431,33.515,32.422,33.111,89207,0
2012-03-20,33.053,33.267,32.451,32.638,93554,0
2012-03-21,32.844,33.062,32.54,32.629,44885,0
2012-03-22,32.264,32.412,31.527,31.693,106619,0
2012-03-23,31.852,32.216,31.537,32.206,106224,0
2012-03-26,32.697,33.751,32.697,33.632,83470,0
2012-03-27,33.563,33.967,32.629,32.648,67725,0
2012-03-28,32.707,33.228,32.097,32.638,108699,0
2012-03-29,32.334,32.983,32.087,32.854,50739,0
2012-03-30,33.266,33.266,32.458,32.734,56802,0
2012-04-02,32.814,32.914,32.471,32.795,132635,0
2012-04-03,32.717,33.023,31.792,32.027,89147,0
2012-04-04,31.563,31.63,30.696,30.903,94373,0
2012-04-05,30.834,30.844,30.114,30.212,92993,0
2012-04-09,29.578,29.884,29.5,29.686,91463,0
2012-04-10,29.618,29.884,28.243,28.514,156424,0
2012-04-11,28.927,29.452,28.641,29.452,265970,0
2012-04-12,29.413,30.345,29.413,30.208,113707,0
2012-04-13,29.962,30.571,29.894,30.443,215292,0
2012-04-16,30.671,30.878,29.914,30.463,79430,0
2012-04-17,30.903,31.117,30.368,30.458,88402,0
2012-04-18,30.168,30.178,29.548,29.548,100499,0
2012-04-19,29.588,29.647,28.818,29.215,327856,0
2012-04-20,29.598,30.119,29.53,30.001,250527,0
2012-04-23,29.305,29.305,27.729,29.076,269129,0
2012-04-24,29.086,29.962,28.907,29.934,59891,0
2012-04-25,30.423,30.68,30.188,30.335,43051,0
2012-04-26,30.168,30.591,29.953,30.463,38215,0
2012-04-27,30.666,31.394,30.31,31.286,47771,0
2012-04-30,31.147,31.197,30.538,30.616,70342,0
2012-05-01,30.547,30.616,29.543,29.582,96628,0
2012-05-02,29.354,29.972,29.156,29.325,275153,0
2012-05-03,29.868,31.908,29.868,31.779,423562,0
2012-05-04,31.779,32.154,31.434,31.729,149972,0
2012-05-07,31.733,32.157,31.447,32.008,112395,0
2012-05-08,31.639,32.656,31.434,32.508,147679,0
2012-05-09,31.956,32.547,31.689,32.271,90508,0
2012-05-10,32.429,33.444,32.409,33.1,99214,0
2012-05-11,32.743,33.256,32.725,32.912,101651,0
2012-05-14,32.458,32.616,32.164,32.379,70379,0
2012-05-15,32.291,32.763,32.271,32.676,73166,0
2012-05-16,32.822,32.951,32.331,32.36,84504,0
2012-05-17,32.223,32.389,31.749,31.759,171345,0
2012-05-18,31.669,32.004,31.316,31.799,95494,0
2012-05-21,32.024,32.695,31.563,32.646,68057,0
2012-05-22,32.547,32.656,31.848,32.183,91852,0
2012-05-23,31.779,32.301,31.127,32.154,69306,0
2012-05-24,32.261,32.448,31.759,32.448,50504,0
2012-05-25,32.586,33.041,32.154,32.281,48977,0
2012-05-29,32.656,33.325,32.399,32.842,96018,0
2012-05-30,32.369,32.369,31.828,31.908,51563,0
2012-05-31,31.878,32.261,31.384,31.709,80512,0
2012-06-01,30.884,31.364,30.666,30.874,124240,0
2012-06-04,30.913,31.374,30.212,30.518,47328,0
2012-06-05,30.458,30.884,30.055,30.538,43473,0
2012-06-06,31.05,31.563,31,31.563,59954,0
2012-06-07,32.044,32.852,31.414,31.483,68744,0
2012-06-08,31.404,32.379,31.117,32.134,34099,0
2012-06-11,32.626,32.626,30.538,30.576,66493,0
2012-06-12,30.982,31.404,30.566,31.296,38790,0
2012-06-13,31.137,31.137,30.094,30.262,58480,0
2012-06-14,30.339,30.804,30.045,30.566,49332,0
2012-06-15,30.656,31.306,30.448,31.127,110008,0
2012-06-18,30.794,30.894,30.242,30.715,69855,0
2012-06-19,31.01,31.749,31.01,31.63,94963,0
2012-06-20,31.602,31.739,31.227,31.523,73729,0
2012-06-21,31.364,31.434,30.596,30.913,128018,0
2012-06-22,31.05,31.098,30.576,30.923,385576,0
2012-06-25,30.566,30.696,30.33,30.468,73764,0
2012-06-26,30.518,30.784,29.967,30.538,58708,0
2012-06-27,30.686,31.434,30.586,31.374,28191,0
2012-06-28,31.177,31.602,30.942,31.593,48046,0
2012-06-29,32.409,33.867,32.399,33.581,74804,0
2012-07-02,33.67,33.67,32.616,33.404,66421,0
2012-07-03,33.276,33.966,32.822,33.966,31636,0
2012-07-05,33.769,34.477,33.769,34.341,45464,0
2012-07-06,33.876,34.163,33.75,33.818,34878,0
2012-07-09,33.64,33.64,33.187,33.424,62882,0
2012-07-10,33.789,33.789,32.488,32.753,63717,0
2012-07-11,32.743,32.941,32.134,32.488,68316,0
2012-07-12,32.074,32.074,31.583,31.679,107356,0
2012-07-13,31.818,32.271,31.799,32.154,89424,0
2012-07-16,32.024,32.311,31.769,31.888,40197,0
2012-07-17,32.074,32.242,31.424,31.956,56425,0
2012-07-18,31.789,32.429,31.63,32.044,58825,0
2012-07-19,32.271,32.488,31.918,31.956,48785,0
2012-07-20,31.649,31.699,31.276,31.513,61935,0
2012-07-23,30.903,31.06,30.566,30.686,110725,0
2012-07-24,30.864,30.864,29.779,29.868,124921,0
2012-07-25,30.124,30.124,29.552,29.739,50090,0
2012-07-26,30.262,30.33,29.229,29.798,229467,0
2012-07-27,29.908,30.547,29.592,30.448,185870,0
2012-07-30,30.408,30.913,30.368,30.725,37696,0
2012-07-31,30.656,30.804,30.272,30.33,46409,0
2012-08-01,30.528,30.528,28.88,28.88,67094,0
2012-08-02,28.467,30.794,27.432,30.764,121252,0
2012-08-03,33.444,35.169,32.812,33.266,240914,0
2012-08-06,33.424,34.803,33.149,34.36,130696,0
2012-08-07,34.764,35.404,34.458,34.803,99551,0
2012-08-08,34.487,35.06,34.448,34.724,85458,0
2012-08-09,34.833,35.315,34.734,34.871,130084,0
2012-08-10,34.94,35.629,34.813,35.384,92623,0
2012-08-13,35.315,35.315,34.182,34.646,35047,0
2012-08-14,35.02,35.354,34.024,34.311,60187,0
2012-08-15,34.131,34.624,34.101,34.366,112290,0
2012-08-16,34.298,34.534,33.983,34.308,115087,0
2012-08-17,34.426,34.919,34.259,34.859,86053,0
2012-08-20,34.674,34.674,33.992,34.328,51327,0
2012-08-21,34.544,34.544,32.552,33.193,148864,0
2012-08-22,33.213,33.873,32.878,33.529,59018,0
2012-08-23,33.597,33.697,32.769,33.017,31745,0
2012-08-24,32.818,33.47,32.602,32.987,22829,0
2012-08-27,33.116,33.332,32.562,32.798,34531,0
2012-08-28,32.828,32.828,32.179,32.266,40005,0
2012-08-29,32.473,32.602,31.674,31.999,42660,0
2012-08-30,31.714,31.961,31.558,31.606,45391,0
2012-08-31,31.903,31.903,31.201,31.408,180757,0
2012-09-04,31.558,33.066,31.171,32.828,123706,0
2012-09-05,32.927,32.957,32.326,32.513,39559,0
2012-09-06,32.828,34.219,32.828,33.963,75539,0
2012-09-07,34.338,35.008,34.101,34.811,50312,0
2012-09-10,34.664,35.187,34.644,35.088,61737,0
2012-09-11,35.068,35.915,35.068,35.915,86957,0
2012-09-12,36.093,36.26,35.471,36.201,51973,0
2012-09-13,36.358,37.938,36.161,37.424,140531,0
2012-09-14,37.701,38.292,37.472,37.958,135682,0
2012-09-17,37.672,38.202,37.492,38.202,123410,0
2012-09-18,38.007,38.428,37.948,38.282,57509,0
2012-09-19,38.302,38.458,37.978,38.183,68053,0
2012-09-20,37.908,38.339,37.364,38.094,39117,0
2012-09-21,38.605,38.844,38.193,38.478,107002,0
2012-09-24,38.292,38.814,37.839,38.438,44185,0
2012-09-25,38.625,38.844,37.761,37.81,113959,0
2012-09-26,37.839,38.163,37.482,37.781,52881,0
2012-09-27,38.134,38.537,37.642,37.721,61852,0
2012-09-28,37.414,37.672,37.178,37.227,68044,0
2012-10-01,37.502,38.272,37.334,37.731,92623,0
2012-10-02,38.056,38.056,37.325,37.572,58546,0
2012-10-03,37.552,38.104,37.354,37.502,63019,0
2012-10-04,37.672,37.721,36.891,37.374,68896,0
2012-10-05,37.532,38.388,36.843,37.178,282365,0
2012-10-08,36.862,37.394,36.853,37.058,13473,0
2012-10-09,36.998,37.048,36.556,36.784,56009,0
2012-10-10,36.666,36.803,35.857,36.133,44898,0
2012-10-11,36.467,36.517,35.225,35.305,70480,0
2012-10-12,35.275,35.353,34.624,34.998,59397,0
2012-10-15,35.028,35.098,34.564,34.939,63109,0
2012-10-16,35.265,35.265,34.664,34.752,66931,0
2012-10-17,34.919,35.178,34.465,35.078,179156,0
2012-10-18,35.068,36.3,35.068,36.084,63639,0
2012-10-19,35.627,35.886,35.324,35.55,59205,0
2012-10-22,34.714,34.762,33.707,34.15,139438,0
2012-10-23,33.757,33.757,33.193,33.559,78287,0
2012-10-24,33.667,33.953,33.322,33.43,78180,0
2012-10-25,33.815,34.249,33.647,34.229,39947,0
2012-10-26,34.14,34.514,33.707,33.983,34951,0
2012-10-31,34.091,34.269,33.824,34.012,47185,0
2012-11-01,33.883,39.447,33.883,36.97,279458,0
2012-11-02,37.237,37.592,35.847,35.925,113937,0
2012-11-05,35.837,36.418,35.393,35.857,87991,0
2012-11-06,36.113,36.113,35.807,35.905,71788,0
2012-11-07,35.225,35.265,34.091,34.674,70860,0
2012-11-08,34.704,34.929,34.091,34.17,87167,0
2012-11-09,33.844,34.574,33.48,33.903,68817,0
2012-11-12,34.032,34.396,33.834,33.893,29744,0
2012-11-13,33.579,34.436,33.579,33.776,42882,0
2012-11-14,33.822,33.822,32.707,32.834,57319,0
2012-11-15,32.688,33.21,32.678,33.043,70319,0
2012-11-16,32.954,33.122,32.361,32.994,58042,0
2012-11-19,33.556,34.424,33.417,34.404,55235,0
2012-11-20,34.227,34.227,33.724,33.921,24385,0
2012-11-21,33.97,34.364,33.576,33.773,61799,0
2012-11-23,33.98,34.463,33.98,34.049,51367,0
2012-11-26,33.911,34.306,33.911,34.267,66176,0
2012-11-27,34.129,34.897,34.099,34.592,79065,0
2012-11-28,34.277,34.858,33.931,34.838,51827,0
2012-11-29,35.187,35.896,34.937,35.826,69720,0
2012-11-30,35.945,35.975,35.234,35.677,68921,0
2012-12-03,35.975,36.123,35.037,35.244,34543,0
2012-12-04,35.323,35.422,34.119,35.352,85329,0
2012-12-05,35.471,35.657,34.583,35.323,37997,0
2012-12-06,35.333,35.737,34.493,35.707,103943,0
2012-12-07,35.846,36.074,35.352,35.569,52402,0
2012-12-10,35.627,36.064,35.392,35.539,41489,0
2012-12-11,35.737,36.26,35.481,36.241,98147,0
2012-12-12,36.32,36.951,36.31,36.428,55597,0
2012-12-13,36.428,37.049,36.3,36.448,80822,0
2012-12-14,36.32,36.873,36.32,36.784,74426,0
2012-12-17,36.892,37.365,36.834,37.039,59575,0
2012-12-18,37.239,38.009,36.824,38.009,84876,0
2012-12-19,38.096,38.254,37.375,37.96,47639,0
2012-12-20,37.713,38.5,37.454,38.215,66013,0
2012-12-21,37.861,38.391,37.415,38.294,187727,0
2012-12-24,38.106,38.53,37.871,38.401,19226,0
2012-12-26,38.411,38.598,37.901,38.304,57605,0
2012-12-27,38.244,38.313,37.614,38.146,25810,0
2012-12-28,37.803,38.55,37.693,37.999,46102,0
2012-12-31,37.931,39.342,37.743,39.087,43902,0
2013-01-02,39.489,40.435,38.977,39.696,212461,0
2013-01-03,39.667,40.318,39.479,39.725,33530,0
2013-01-04,40.032,40.032,39.274,39.441,49073,0
2013-01-07,39.107,39.833,39.087,39.283,17112,0
2013-01-08,39.155,39.351,38.51,38.927,43601,0
2013-01-09,39.007,39.902,39.007,39.833,75953,0
2013-01-10,39.952,40.278,39.715,39.882,41478,0
2013-01-11,39.962,39.962,39.528,39.862,150923,0
2013-01-14,39.715,39.972,39.518,39.833,25257,0
2013-01-15,39.598,39.932,39.518,39.755,53898,0
2013-01-16,39.558,39.687,39.489,39.558,126315,0
2013-01-17,39.765,39.882,39.578,39.765,111375,0
2013-01-18,39.793,40.475,39.647,40.308,98302,0
2013-01-22,40.189,40.854,40.169,40.655,49916,0
2013-01-23,40.525,40.525,39.982,40.032,44364,0
2013-01-24,40.11,41.332,39.992,41.128,175748,0
2013-01-25,41.226,41.342,40.874,41.032,80467,0
2013-01-28,41.101,41.442,40.874,41.207,68729,0
2013-01-29,41.052,41.342,40.972,41.284,54829,0
2013-01-30,41.217,41.362,40.784,41.236,156823,0
2013-01-31,41.158,41.422,40.854,40.972,82632,0
2013-02-01,41.246,42.372,41.072,42.186,160765,0
2013-02-04,42.046,42.265,40.953,41.072,58383,0
2013-02-05,41.246,41.472,41.101,41.314,28799,0
2013-02-06,41.002,41.392,40.754,41.304,29588,0
2013-02-07,41.236,41.246,40.724,40.933,25552,0
2013-02-08,40.923,41.591,40.923,41.284,25518,0
2013-02-11,41.236,41.542,40.864,41.452,18305,0
2013-02-12,41.412,42.215,41.412,41.828,22283,0
2013-02-13,42.006,42.215,41.778,42.096,29405,0
2013-02-14,41.887,42.992,41.887,42.491,21551,0
2013-02-15,42.697,42.697,42.305,42.305,50609,0
2013-02-19,42.363,42.757,42.363,42.757,53397,0
2013-02-20,42.787,42.797,41.432,41.492,45149,0
2013-02-21,41.422,42.056,40.834,41.158,37222,0
2013-02-22,41.502,42.295,41.275,42.106,31553,0
2013-02-25,42.106,42.225,39.755,39.912,42672,0
2013-02-26,40.258,40.258,39.479,39.745,51304,0
2013-02-27,39.725,41.032,39.725,40.545,60444,0
2013-02-28,40.485,42.036,39.628,41.148,52349,0
2013-03-01,40.834,41.768,40.425,41.582,71623,0
2013-03-04,41.207,42.205,40.963,42.126,76273,0
2013-03-05,42.441,42.894,41.987,42.687,41847,0
2013-03-06,42.747,43.437,42.305,43.072,32186,0
2013-03-07,42.992,43.38,42.767,43.171,40966,0
2013-03-08,43.437,43.437,42.924,43.271,37621,0
2013-03-11,43.042,43.34,42.431,42.942,219592,0
2013-03-12,42.777,42.835,41.887,42.353,37942,0
2013-03-13,42.303,43.14,42.133,42.863,24492,0
2013-03-14,42.833,43.388,42.616,43.308,40101,0
2013-03-15,43.426,43.426,42.478,43.15,83409,0
2013-03-18,42.526,42.96,42.389,42.685,27724,0
2013-03-19,42.755,42.94,41.676,42.223,30037,0
2013-03-20,42.646,42.823,41.895,42.813,34269,0
2013-03-21,42.468,42.497,41.538,41.548,30821,0
2013-03-22,41.756,42.203,41.676,42.143,53342,0
2013-03-25,42.273,42.785,41.815,42.556,61882,0
2013-03-26,42.715,43.259,42.478,43.17,28402,0
2013-03-27,43.1,43.17,42.351,43.06,43190,0
2013-03-28,43.239,43.279,41.666,41.994,72458,0
2013-04-01,42.073,42.073,40.194,40.959,40464,0
2013-04-02,41.379,41.588,40.086,40.441,42402,0
2013-04-03,40.421,40.591,39.474,39.682,52275,0
2013-04-04,39.77,40.332,39.523,40.234,29701,0
2013-04-05,39.279,40.234,39.091,40.145,45714,0
2013-04-08,40.185,40.909,39.967,40.681,30794,0
2013-04-09,40.78,41.271,40.521,40.919,48501,0
2013-04-10,40.969,42.123,40.899,41.944,48998,0
2013-04-11,41.825,42.341,41.646,42.203,29460,0
2013-04-12,42.163,42.488,41.469,42.371,58865,0
2013-04-15,41.925,42.003,41.114,41.548,146035,0
2013-04-16,41.925,43.04,41.606,42.98,85154,0
2013-04-17,42.233,42.833,41.616,41.954,80834,0
2013-04-18,42.133,42.133,41.252,41.835,65955,0
2013-04-19,42.033,43.07,42.023,42.685,87071,0
2013-04-22,43.536,44.266,43.05,43.803,117540,0
2013-04-23,44.126,46.44,44.067,46.44,87431,0
2013-04-24,46.371,47.657,46.371,47.419,161856,0
2013-04-25,47.458,48.051,46.775,46.874,106042,0
2013-04-26,46.825,47.221,46.321,46.401,59958,0
2013-04-29,46.795,47.912,46.676,47.171,75862,0
2013-04-30,46.924,47.171,46.331,46.765,62681,0
2013-05-01,46.371,46.647,44.661,44.81,134063,0
2013-05-02,45.294,47.419,45.246,47.022,205859,0
2013-05-03,47.429,48.366,46.983,47.627,328888,0
2013-05-06,47.369,47.528,46.745,47.012,87540,0
2013-05-07,47.359,47.359,46.361,46.715,417800,0
2013-05-08,46.715,47.498,46.715,47.478,93310,0
2013-05-09,47.558,47.893,47.032,47.141,100679,0
2013-05-10,47.111,50.39,47.111,47.785,192226,0
2013-05-13,47.814,47.834,46.904,47.588,54199,0
2013-05-14,47.528,48.999,47.141,48.849,144501,0
2013-05-15,48.591,50.221,48.413,49.975,58594,0
2013-05-16,49.582,50.569,49.276,49.77,96929,0
2013-05-17,50.015,50.015,48.836,49.701,115610,0
2013-05-20,49.385,50.509,49.266,49.878,105952,0
2013-05-21,50.005,50.867,49.839,50.728,191267,0
2013-05-22,50.649,51.299,49.829,50.24,101148,0
2013-05-23,49.76,50.073,49.295,49.661,28521,0
2013-05-24,49.492,49.897,49.196,49.661,32969,0
2013-05-28,50.589,51.706,50.083,50.838,54388,0
2013-05-29,50.349,50.479,49.246,49.829,38636,0
2013-05-30,49.878,50.828,49.611,50.738,51483,0
2013-05-31,50.116,51.088,50.116,50.531,60269,0
2013-06-03,50.589,51.165,49.592,50.996,93279,0
2013-06-04,50.936,51.214,49.897,50.479,38332,0
2013-06-05,50.24,50.319,49.216,49.453,60418,0
2013-06-06,49.196,49.957,48.906,49.917,24564,0
2013-06-07,50.369,51.095,50.122,50.838,29876,0
2013-06-10,50.926,51.358,50.539,51.243,30244,0
2013-06-11,50.399,50.788,50.201,50.319,26857,0
2013-06-12,50.688,51.145,49.562,49.878,50257,0
2013-06-13,49.73,50.857,49.73,50.798,36252,0
2013-06-14,50.539,51.184,50.359,50.798,81029,0
2013-06-17,51.358,51.983,50.349,50.818,32085,0
2013-06-18,50.956,52.903,50.838,52.853,61707,0
2013-06-19,52.674,52.972,51.045,52.419,71486,0
2013-06-20,51.272,51.865,50.142,51.578,113959,0
2013-06-21,51.835,52.449,50.798,51.983,204797,0
2013-06-24,51.378,51.378,50.093,50.926,76224,0
2013-06-25,51.358,51.358,50.181,50.838,79834,0
2013-06-26,51.214,51.214,49.81,50.26,145577,0
2013-06-27,50.429,50.926,50.171,50.519,146432,0
2013-06-28,50.221,50.559,49.681,50.289,189371,0
2013-07-01,50.389,51.825,50.389,51.299,78112,0
2013-07-02,51.016,52.102,51.016,51.746,67303,0
2013-07-03,51.538,52.449,51.262,51.974,29506,0
2013-07-05,52.784,52.813,51.607,52.132,54967,0
2013-07-08,52.212,52.449,51.617,52.023,48736,0
2013-07-09,52.339,52.399,51.805,52.112,172374,0
2013-07-10,52.212,52.369,51.775,52.192,69521,0
2013-07-11,52.409,53.327,52.162,53.19,106259,0
2013-07-12,52.992,54.169,52.992,53.287,199829,0
2013-07-15,53.487,55.167,53.347,54.209,113421,0
2013-07-16,54.209,54.384,53.071,53.447,85296,0
2013-07-17,53.637,54.494,53.437,53.665,59961,0
2013-07-18,53.733,54.189,53.387,53.991,60646,0
2013-07-19,53.753,54.424,53.477,54.306,27876,0
2013-07-22,54.504,54.773,53.547,53.941,27953,0
2013-07-23,54.129,54.277,53.307,53.627,35735,0
2013-07-24,54.021,54.021,53.367,53.675,33132,0
2013-07-25,53.457,54.189,53.13,53.872,38292,0
2013-07-26,53.377,53.377,52.744,52.903,28355,0
2013-07-29,52.843,53.032,51.657,51.964,20473,0
2013-07-30,52.082,52.082,51.428,51.716,34561,0
2013-07-31,51.795,52.903,51.568,51.934,38152,0
2013-08-01,53.477,55.77,53.477,55.385,208090,0
2013-08-02,55.375,57.718,54.683,57.628,105512,0
2013-08-05,57.688,58.044,56.549,58.044,126179,0
2013-08-06,57.768,57.986,56.461,57.688,83557,0
2013-08-07,57.492,57.698,56.928,57.589,59462,0
2013-08-08,58.302,58.549,57.236,57.599,56771,0
2013-08-09,57.403,57.916,56.481,57.708,41060,0
2013-08-12,57.353,58.223,57.107,58.044,38782,0
2013-08-13,58.054,58.064,56.689,57.916,43795,0
2013-08-14,58.102,58.497,57.705,58.161,100960,0
2013-08-15,57.49,58.022,55.766,56.114,42975,0
2013-08-16,55.726,57.064,55.311,56.253,36473,0
2013-08-19,55.896,56.635,54.817,54.885,74649,0
2013-08-20,54.39,55.836,53.382,55.401,51285,0
2013-08-21,55.005,56.895,54.758,56.045,49208,0
2013-08-22,56.369,58.586,55.915,58.032,22807,0
2013-08-23,58.132,59.37,57.883,59.103,86922,0
2013-08-26,59.073,59.33,57.883,58.645,39255,0
2013-08-27,57.943,58.547,56.825,57.233,52123,0
2013-08-28,57.549,57.549,56.895,57.014,99054,0
2013-08-29,57.034,59.202,57.034,58.744,42468,0
2013-08-30,58.517,58.943,56.282,56.885,65064,0
2013-09-03,57.963,58.863,57.577,58.399,80064,0
2013-09-04,58.151,59.29,58.151,59.033,94879,0
2013-09-05,59.212,59.36,58.704,59.123,55695,0
2013-09-06,59.37,59.37,58.606,59.103,43224,0
2013-09-09,59.221,59.389,58.933,59.37,114825,0
2013-09-10,59.37,60.268,59.37,60.258,148765,0
2013-09-11,60.139,60.606,59.851,60.488,53657,0
2013-09-12,60.288,60.813,60.229,60.338,25705,0
2013-09-13,60.755,61.268,60.248,60.548,14114,0
2013-09-16,61.239,61.338,60.597,60.902,61805,0
2013-09-17,60.715,61.041,60.288,60.438,62420,0
2013-09-18,60.567,61.201,59.821,60.813,121087,0
2013-09-19,61.001,61.891,60.458,61.406,57439,0
2013-09-20,61.347,61.821,60.981,61.474,136280,0
2013-09-23,61.181,61.911,60.823,61.553,61861,0
2013-09-24,61.268,63.03,60.863,62.149,75960,0
2013-09-25,62.07,62.772,61.851,62.378,29382,0
2013-09-26,62.378,62.842,60.892,61.971,64025,0
2013-09-27,61.347,62.08,60.774,61.741,25372,0
2013-09-30,61.652,61.901,61.268,61.524,73480,0
2013-10-01,61.632,62.268,61.201,62.129,86101,0
2013-10-02,61.701,62.447,61.258,62.199,46463,0
2013-10-03,62.07,62.258,60.745,61.061,43494,0
2013-10-04,60.961,62.09,60.755,61.861,32808,0
2013-10-07,61.347,61.831,60.636,60.961,79870,0
2013-10-08,60.833,61.161,59.438,59.703,86717,0
2013-10-09,59.783,60.05,58.022,59.221,81597,0
2013-10-10,60.258,62.04,59.991,61.791,32208,0
2013-10-11,61.721,63.107,61.553,62.802,39922,0
2013-10-14,62.457,62.752,62.01,62.477,44505,0
2013-10-15,62.477,62.635,61.781,62.219,52129,0
2013-10-16,62.742,62.752,61.701,62.506,47244,0
2013-10-17,62.358,62.685,61.951,62.536,55141,0
2013-10-18,63.315,63.325,62.447,63.217,164601,0
2013-10-21,63.325,63.553,62.792,63.385,125772,0
2013-10-22,63.801,64.316,63.523,63.94,139462,0
2013-10-23,63.663,64.068,62.694,63.98,76478,0
2013-10-24,63.831,64.316,63.742,64.197,42392,0
2013-10-25,64.316,64.316,63.543,64.147,19508,0
2013-10-28,64.147,64.316,63.058,63.315,60193,0
2013-10-29,63.693,63.693,63.087,63.325,102672,0
2013-10-30,63.365,63.593,62.169,62.189,44325,0
2013-10-31,63.03,74.002,63.03,72.994,473789,0
2013-11-01,73.2,75.397,72.729,74.249,217759,0
2013-11-04,74.349,76.535,74.349,76.407,125502,0
2013-11-05,76.407,77.101,75.814,76.971,82469,0
2013-11-06,77.031,77.178,75.616,76.624,113612,0
2013-11-07,74.962,77.178,72.877,73.053,88006,0
2013-11-08,72.984,76.643,72.984,76.447,128119,0
2013-11-11,76.457,76.733,75.547,76.04,103852,0
2013-11-12,75.923,76.338,75.457,75.99,67621,0
2013-11-13,75.355,76.206,75.355,75.87,61624,0
2013-11-14,75.978,75.978,75.168,75.384,57503,0
2013-11-15,75.266,76.326,75.029,76.138,63539,0
2013-11-18,76.226,76.226,74.552,75.149,53788,0
2013-11-19,74.949,75.464,73.354,73.682,61862,0
2013-11-20,74.246,74.246,72.813,73.493,69609,0
2013-11-21,73.861,75.484,73.109,75.424,51163,0
2013-11-22,75.414,76.969,74.436,76.622,48600,0
2013-11-25,76.612,76.612,75.296,75.801,51305,0
2013-11-26,75.712,79.345,75.712,78.752,91636,0
2013-11-27,78.713,78.713,77.809,78.325,59365,0
2013-11-29,78.325,78.95,77.809,78.535,51435,0
2013-12-02,78.365,78.811,77.858,78.195,66309,0
2013-12-03,78.047,79.077,77.809,78.545,107639,0
2013-12-04,78.365,79.742,78.147,78.801,67435,0
2013-12-05,78.89,79.315,77.424,77.997,37593,0
2013-12-06,78.97,78.97,77.987,78.445,73278,0
2013-12-09,78.365,78.86,77.819,78.693,98137,0
2013-12-10,78.355,78.603,77.345,78.087,55069,0
2013-12-11,77.977,78.365,75.069,75.326,88933,0
2013-12-12,75.336,77.009,73.791,75.87,122978,0
2013-12-13,75.89,76.167,74.919,75.643,45006,0
2013-12-16,76.176,78.127,76.008,77.898,62902,0
2013-12-17,77.128,77.888,75.88,76.028,67426,0
2013-12-18,75.801,78.762,75.454,78.683,62227,0
2013-12-19,78.801,79.235,78.047,78.811,53539,0
2013-12-20,79.057,81.394,78.791,81.394,182151,0
2013-12-23,81.522,81.948,79.792,80.742,66142,0
2013-12-24,80.602,82.535,79.822,81.137,88035,0
2013-12-26,81.176,82.135,80.342,81.64,48864,0
2013-12-27,82.027,82.245,79.275,80.048,40906,0
2013-12-30,80.048,80.303,79.425,79.702,29492,0
2013-12-31,79.632,80.185,79.315,79.97,37397,0
2014-01-02,79.802,80.048,77.246,79.842,104632,0
2014-01-03,79.86,80.088,77.365,79.165,84551,0
2014-01-06,79.305,80.562,78.574,79.117,90682,0
2014-01-07,79.582,80.352,78.275,78.998,41549,0
2014-01-08,78.762,79.502,77.781,78.93,97614,0
2014-01-09,78.86,78.998,77.771,78.653,49545,0
2014-01-10,78.83,78.83,77.374,78.355,36654,0
2014-01-13,77.957,77.957,74.969,75.978,58168,0
2014-01-14,76.196,78.117,76.196,77.544,69124,0
2014-01-15,77.574,78.245,77.256,77.781,62306,0
2014-01-16,77.424,79.077,76.881,78.87,55681,0
2014-01-17,78.663,78.663,77.019,77.276,45047,0
2014-01-21,77.554,77.878,76.196,76.841,102737,0
2014-01-22,77.089,77.414,76.078,76.771,56966,0
2014-01-23,76.176,76.176,74.426,75.514,80342,0
2014-01-24,74.84,74.84,71.969,72.754,66327,0
2014-01-27,73.099,73.099,70.722,71.989,90243,0
2014-01-28,72.405,73.03,71.396,72.515,112390,0
2014-01-29,71.839,72.455,71.011,71.259,94692,0
2014-01-30,71.819,72.336,71.181,71.583,107682,0
2014-01-31,70.256,71.632,70.236,71.298,156334,0
2014-02-03,71.346,71.779,69.822,70.503,161699,0
2014-02-04,70.692,70.692,68.555,69.882,122402,0
2014-02-05,69.414,70.523,68.95,69.564,80760,0
2014-02-06,69.663,70.732,69.633,70.296,66671,0
2014-02-07,70.552,71.583,69.713,70.901,69489,0
2014-02-10,70.841,70.981,69.089,70.762,89294,0
2014-02-11,70.632,71.278,70.276,71.031,49001,0
2014-02-12,71.269,72.365,71.269,72.138,52327,0
2014-02-13,71.269,73.099,70.632,72.882,48484,0
2014-02-14,72.852,73.384,71.959,73.216,70289,0
2014-02-18,73.533,75.139,72.385,74.742,125415,0
2014-02-19,74.266,75.593,74.149,75.237,100643,0
2014-02-20,75.178,77.584,75.178,77.148,80266,0
2014-02-21,76.811,77.987,76.176,76.425,79755,0
2014-02-24,76.326,78.345,76.236,77.286,46395,0
2014-02-25,77.574,77.584,76.346,76.911,44681,0
2014-02-26,76.788,78.968,76.788,78.453,123648,0
2014-02-27,76.015,76.015,70.536,70.546,419277,0
2014-02-28,70.966,73.035,70.095,70.876,156975,0
2014-03-03,69.637,70.666,68.3,68.963,123115,0
2014-03-04,70.035,71.096,69.192,69.747,147725,0
2014-03-05,71.754,73.698,70.586,71.597,244737,0
2014-03-06,71.588,75.481,71.312,75.263,190049,0
2014-03-07,75.076,75.877,73.927,74.808,138626,0
2014-03-10,74.312,74.836,73.718,74.292,222861,0
2014-03-11,74.292,74.412,72.51,72.56,108773,0
2014-03-12,72.311,73.016,71.312,71.774,87599,0
2014-03-13,72.074,72.7,70.349,71.066,87842,0
2014-03-14,70.856,72.181,70.576,71.964,92910,0
2014-03-17,72.66,73.429,72.45,73.261,63012,0
2014-03-18,73.29,74.055,73.095,73.987,55868,0
2014-03-19,73.787,74.055,72.739,73.134,61194,0
2014-03-20,73.192,73.192,71.874,72.996,53306,0
2014-03-21,73.529,74.352,72.858,73.459,98243,0
2014-03-24,73.539,74.035,71.924,72.67,68009,0
2014-03-25,73.035,73.419,72.56,73.045,48575,0
2014-03-26,73.688,73.688,70.716,70.736,107932,0
2014-03-27,70.616,70.666,69.418,70.201,76766,0
2014-03-28,70.125,71.874,69.925,70.846,89299,0
2014-03-31,71.303,73.085,70.846,72.63,81459,0
2014-04-01,72.72,75.511,72.72,74.827,119641,0
2014-04-02,74.728,76.213,74.382,75.955,83533,0
2014-04-03,75.798,75.827,74.402,75.036,70152,0
2014-04-04,75.758,75.758,73.559,74.223,99739,0
2014-04-07,73.658,73.718,72.181,73.173,103709,0
2014-04-08,73.105,74.252,72.094,73.37,113357,0
2014-04-09,74.678,74.768,72.818,74.322,67534,0
2014-04-10,73.977,74.422,71.754,72.54,70461,0
2014-04-11,71.697,73.519,69.896,70.3,120870,0
2014-04-14,71.076,71.312,69.896,70.32,117258,0
2014-04-15,70.28,71.116,67.815,69.251,232531,0
2014-04-16,69.647,71.096,69.339,70.896,64006,0
2014-04-17,70.626,72.55,70.626,71.361,71034,0
2014-04-21,71.707,73.232,71.185,72.38,120188,0
2014-04-22,72.868,81.503,72.46,79.462,344055,0
2014-04-23,79.621,82.335,79.314,79.354,171937,0
2014-04-24,79.949,80.97,77.995,80.223,119688,0
2014-04-25,79.801,79.801,77.75,77.827,83404,0
2014-04-28,77.975,79.611,77.234,78.373,116552,0
2014-04-29,78.948,79.731,77.363,78.562,99563,0
2014-04-30,78.283,80.821,77.612,80.431,93881,0
2014-05-01,80.223,80.223,77.75,78.313,167502,0
2014-05-02,78.303,79.571,78.145,78.868,58088,0
2014-05-05,78.045,79.294,77.532,79.056,66580,0
2014-05-06,78.463,79.096,76.828,77.194,65795,0
2014-05-07,77.047,79.841,76.293,79.661,110448,0
2014-05-08,79.254,80.272,77.73,78.135,67620,0
2014-05-09,77.632,78.77,77.047,78.552,40967,0
2014-05-12,78.779,81.7,78.283,81.305,75015,0
2014-05-13,80.901,81.156,79.374,79.979,201658,0
2014-05-14,79.976,79.976,77.508,78.042,86248,0
2014-05-15,78.102,78.102,76.517,77.588,51204,0
2014-05-16,77.388,77.833,76.031,77.775,37436,0
2014-05-19,77.28,79.758,77.152,78.27,105994,0
2014-05-20,77.843,78.23,75.386,76.199,78517,0
2014-05-21,76.814,77.142,75.357,76.081,68314,0
2014-05-22,76.428,77.508,76.151,77.152,77312,0
2014-05-23,77.369,78.688,77.3,78.26,73556,0
2014-05-27,78.895,79.271,78.52,78.935,67226,0
2014-05-28,78.658,78.658,77.756,77.922,60573,0
2014-05-29,78.28,78.28,74.991,75.476,113552,0
2014-05-30,75.784,76.615,75.426,75.565,79937,0
2014-06-02,75.496,75.804,73.952,75.357,163194,0
2014-06-03,75.219,75.853,73.314,75.714,72800,0
2014-06-04,75.121,77.073,74.427,76.734,63509,0
2014-06-05,76.654,78.33,76.339,78.082,74330,0
2014-06-06,78.28,79.341,77.903,78.717,76669,0
2014-06-09,78.875,79.748,77.823,79.321,48429,0
2014-06-10,78.825,78.825,77.893,78.588,46624,0
2014-06-11,77.972,78.27,76.556,77.608,68183,0
2014-06-12,77.598,77.922,76.585,77.28,39113,0
2014-06-13,77.746,77.813,75.931,76.339,78935,0
2014-06-16,76.349,77.033,75.635,76.794,32776,0
2014-06-17,76.804,77.608,76.011,77.063,91609,0
2014-06-18,76.993,77.962,76.011,77.568,40117,0
2014-06-19,77.638,77.706,75.595,76.339,71928,0
2014-06-20,76.121,76.914,75.714,76.101,120041,0
2014-06-23,76.418,76.418,75.406,75.961,57192,0
2014-06-24,75.625,76.724,74.623,75.111,90966,0
2014-06-25,74.417,75.338,73.324,74.911,35098,0
2014-06-26,75.041,75.041,73.962,74.603,47588,0
2014-06-27,74.515,76.179,74.267,75.961,349637,0
2014-06-30,75.941,76.934,75.466,76.428,64940,0
2014-07-01,76.644,77.498,75.941,76.398,347660,0
2014-07-02,76.605,76.754,76.071,76.378,336767,0
2014-07-03,76.714,77.488,76.704,77.023,37853,0
2014-07-07,76.684,76.854,75.556,76.169,61937,0
2014-07-08,75.774,77.033,75.17,76.169,85087,0
2014-07-09,76.259,77.19,76.051,76.309,60975,0
2014-07-10,74.763,76.151,74.613,75.476,93281,0
2014-07-11,75.229,75.734,74.603,75.338,73302,0
2014-07-14,75.843,75.843,75.051,75.386,67485,0
2014-07-15,75.239,75.556,74.377,75.061,82693,0
2014-07-16,75.655,76.309,75.268,76.091,73760,0
2014-07-17,75.486,75.605,74.525,74.723,81455,0
2014-07-18,74.486,75.774,74.486,75.774,65838,0
2014-07-21,75.386,75.814,75.121,75.635,36863,0
2014-07-22,76.259,76.814,75.585,76.121,51222,0
2014-07-23,76.131,76.764,75.278,75.605,35076,0
2014-07-24,75.635,75.931,75.061,75.536,48594,0
2014-07-25,75.308,75.376,74.486,75.021,103682,0
2014-07-28,75.121,75.121,73.157,73.952,61981,0
2014-07-29,74.13,74.773,73.354,73.523,56850,0
2014-07-30,74.188,74.377,73.128,74.01,74733,0
2014-07-31,73.324,73.633,71.109,71.218,108234,0
2014-08-01,65.39,67.39,62.328,64.468,561968,0
2014-08-04,64.735,65.022,63.416,64.349,126277,0
2014-08-05,63.893,66.458,63.725,66.35,164932,0
2014-08-06,65.844,66.966,65.656,66.598,87141,0
2014-08-07,66.827,67.499,66.34,66.907,74361,0
2014-08-08,66.956,68.698,66.311,68.133,77365,0
2014-08-11,68.52,69.829,67.232,69.193,100556,0
2014-08-12,69.015,69.361,68.075,68.511,85995,0
2014-08-13,68.658,69.241,68.062,68.359,55154,0
2014-08-14,68.478,68.856,67.944,68.498,49966,0
2014-08-15,69.261,69.628,68.19,69.182,118158,0
2014-08-18,69.827,70.608,69.499,70.331,51585,0
2014-08-19,70.321,70.588,69.916,70.331,56318,0
2014-08-20,70.036,70.126,69.053,69.211,88351,0
2014-08-21,69.359,70.251,68.439,70.036,57962,0
2014-08-22,70.126,70.185,69.579,69.758,32920,0
2014-08-25,70.37,70.828,69.906,70.47,34365,0
2014-08-26,70.44,71.61,70.106,71.521,52212,0
2014-08-27,71.797,71.797,70.136,70.838,46950,0
2014-08-28,70.321,70.44,70.036,70.39,36050,0
2014-08-29,70.39,70.958,69.668,70.578,36205,0
2014-09-02,70.668,71.481,70.221,71.344,56210,0
2014-09-03,71.767,71.767,69.996,70.608,50928,0
2014-09-04,70.548,71.797,69.797,70.155,57930,0
2014-09-05,69.837,70.538,69.399,70.116,35527,0
2014-09-08,70.026,70.155,68.963,69.797,51290,0
2014-09-09,69.509,69.519,68.528,69.093,73805,0
2014-09-10,68.696,69.103,68.17,68.983,52277,0
2014-09-11,68.806,71.66,68.269,71.481,190760,0
2014-09-12,71.68,71.68,70.261,70.628,125635,0
2014-09-15,70.638,71.138,69.509,69.638,98929,0
2014-09-16,69.399,69.817,68.229,69.658,59820,0
2014-09-17,69.589,70.37,68.429,69.728,37689,0
2014-09-18,69.797,69.956,69.182,69.758,37457,0
2014-09-19,69.718,69.758,68.19,68.449,117073,0
2014-09-22,68.14,68.409,67.416,68.043,41939,0
2014-09-23,67.814,67.814,66.188,66.654,92374,0
2014-09-24,66.674,67.051,65.91,66.744,98346,0
2014-09-25,66.684,66.814,65.622,66.059,70374,0
2014-09-26,66.109,67.239,65.83,67.12,55572,0
2014-09-29,66.414,67.556,66.414,67.2,51233,0
2014-09-30,67.061,67.229,66.346,66.754,105861,0
2014-10-01,66.834,66.834,64.383,64.848,70391,0
2014-10-02,64.799,66.287,64.74,65.801,53205,0
2014-10-03,66.494,66.494,65.455,65.781,38189,0
2014-10-06,65.85,66.188,64.908,65.652,60171,0
2014-10-07,65.455,65.731,64.473,64.721,110896,0
2014-10-08,64.433,64.789,62.946,64.562,187334,0
2014-10-09,64.473,64.562,62.044,62.193,96651,0
2014-10-10,61.725,63.57,61.527,62.381,85357,0
2014-10-13,62.669,62.767,60.855,61.153,126845,0
2014-10-14,61.517,63.104,61.053,61.232,112007,0
2014-10-15,60.099,61.616,59.486,61.331,145020,0
2014-10-16,60.567,63.332,60.567,62.847,61996,0
2014-10-17,63.7,64.066,62.837,63.094,96235,0
2014-10-20,63.164,63.888,62.52,63.819,65036,0
2014-10-21,64.274,65.662,64.274,65.386,61132,0
2014-10-22,65.999,65.999,63.59,63.74,121860,0
2014-10-23,64.552,65.583,63.73,65.376,60003,0
2014-10-24,65.207,65.575,64.344,64.958,144478,0
2014-10-27,64.642,65.187,64.096,65.038,51788,0
2014-10-28,65.366,67.824,65.068,67.824,75192,0
2014-10-29,68.14,68.498,67.426,67.914,54945,0
2014-10-30,67.884,69.241,67.317,69.053,98673,0
2014-10-31,70.948,74.852,70.938,74.506,234614,0
2014-11-03,74.604,75.002,72.921,74.011,191102,0
2014-11-04,73.473,74.238,71.443,72.195,167620,0
2014-11-05,72.374,72.674,70.858,71.67,140398,0
2014-11-06,71.72,72.694,71.481,72.554,131999,0
2014-11-07,72.374,73.275,71.817,73.089,91994,0
2014-11-10,73.344,73.932,72.166,73.226,77558,0
2014-11-11,73.683,73.752,72.087,73.255,168965,0
2014-11-12,73.056,74.572,72.957,74.158,105984,0
2014-11-13,74.811,74.811,72.531,72.987,108007,0
2014-11-14,72.977,74.256,72.701,73.007,76750,0
2014-11-17,72.869,72.908,71.954,71.974,47886,0
2014-11-18,72.371,72.948,71.804,71.954,88330,0
2014-11-19,72.014,72.014,69.853,69.982,121711,0
2014-11-20,69.595,71.184,69.595,70.824,113842,0
2014-11-21,72.123,72.461,70.257,70.337,111194,0
2014-11-24,70.257,70.914,69.952,70.744,70997,0
2014-11-25,71.014,71.42,70.102,70.337,116322,0
2014-11-26,70.247,70.864,69.853,69.952,73061,0
2014-11-28,68.939,69.048,65.349,66.408,149317,0
2014-12-01,66.478,66.478,62.948,63.106,244613,0
2014-12-02,63.423,64.416,63.196,63.723,149068,0
2014-12-03,63.713,64.812,63.713,64.267,153888,0
2014-12-04,61.4,62.582,60.031,60.12,236823,0
2014-12-05,60.1,60.439,56.678,56.738,346184,0
2014-12-08,57.314,59.636,57.097,57.522,477783,0
2014-12-09,57.126,59.566,56.758,59.2,295383,0
2014-12-10,59.041,59.892,57.631,57.751,232375,0
2014-12-11,57.889,59.21,57.236,57.443,200410,0
2014-12-12,56.798,56.987,55.489,55.568,172118,0
2014-12-15,56.155,57.166,55.867,56.678,303624,0
2014-12-16,57.196,58.523,56.738,57.334,234882,0
2014-12-17,57.284,58.672,56.828,58.454,211109,0
2014-12-18,59.626,61.647,59.626,60.915,199403,0
2014-12-19,61.054,61.737,60.707,61.351,402503,0
2014-12-22,61.164,61.39,60.369,60.945,96630,0
2014-12-23,61.4,62.759,61.024,61.797,110086,0
2014-12-24,61.907,62.691,61.697,62.046,56609,0
2014-12-26,62.453,62.611,62.026,62.165,47034,0
2014-12-29,62.364,62.839,61.588,61.737,59354,0
2014-12-30,61.637,61.637,59.229,59.477,196523,0
2014-12-31,59.447,61.677,59.447,59.793,137887,0
2015-01-02,60.021,60.607,58.157,59.646,104954,0
2015-01-05,59.031,59.229,55.906,56.235,155340,0
2015-01-06,56.36,56.588,54.437,55.608,149281,0
2015-01-07,55.847,55.847,53.832,53.942,147790,0
2015-01-08,54.507,54.873,53.812,54.16,278089,0
2015-01-09,54.297,54.766,53.345,53.555,152776,0
2015-01-12,53.375,53.762,51.848,52.425,133291,0
2015-01-13,53.275,54.577,52.91,53.525,178733,0
2015-01-14,49.061,50.081,46.968,49.041,219959,0
2015-01-15,49.011,49.707,48.465,48.812,129830,0
2015-01-16,48.505,50.679,48.179,50.489,552236,0
2015-01-20,50.729,51.076,49.37,49.667,177271,0
2015-01-21,49.588,50.27,49.588,49.934,94022,0
2015-01-22,50.17,50.799,49.578,50.429,62776,0
2015-01-23,50.26,50.779,49.588,49.895,114201,0
2015-01-26,49.816,50.519,49.34,50.121,72114,0
2015-01-27,49.597,49.746,49.191,49.488,98495,0
2015-01-28,49.637,50.18,48.416,49.151,135676,0
2015-01-29,49.211,49.934,49.021,49.687,129463,0
2015-01-30,49.588,49.717,48.792,48.991,134108,0
2015-02-02,49.281,50.719,49.081,50.399,149242,0
2015-02-03,50.729,53.108,50.559,52.067,194795,0
2015-02-04,51.688,51.798,49.766,50.22,124705,0
2015-02-05,50.399,51.728,50.19,51.52,129844,0
2015-02-06,51.639,51.838,50.629,50.809,116197,0
2015-02-09,50.569,51.58,50.569,51.076,130078,0
2015-02-10,51.263,51.868,50.589,51.728,92386,0
2015-02-11,51.46,51.46,50.479,51.007,131596,0
2015-02-12,51.272,52.325,51.272,52.087,87979,0
2015-02-13,52.207,53.285,52.207,53.039,99889,0
2015-02-17,53.178,53.335,52.405,52.93,157213,0
2015-02-18,52.83,52.83,50.839,51.086,188379,0
2015-02-19,50.629,53.285,50.599,52.503,158633,0
2015-02-20,52.227,52.701,51.225,51.42,104448,0
2015-02-23,51.37,51.679,50.549,51.281,90773,0
2015-02-24,51.291,52.275,51.106,52.247,108090,0
2015-02-25,52.174,52.997,52.174,52.838,98008,0
2015-02-26,52.482,53.603,52.482,53.483,120543,0
2015-02-27,53.235,53.821,53.056,53.273,137797,0
2015-03-02,53.066,53.861,52.669,53.712,112528,0
2015-03-03,53.333,53.801,52.838,53.283,111923,0
2015-03-04,53.047,53.283,52.094,52.63,73945,0
2015-03-05,52.63,53.176,52.064,53.106,68705,0
2015-03-06,52.491,53.801,52.491,53.403,129351,0
2015-03-09,53.672,54.645,53.563,53.941,128445,0
2015-03-10,53.096,53.423,52.491,53.156,120285,0
2015-03-11,53.126,53.951,52.501,53.811,109607,0
2015-03-12,54.386,55.021,53.443,54.606,91675,0
2015-03-13,54.366,54.566,53.206,53.951,67900,0
2015-03-16,54.209,55.141,53.761,54.596,107491,0
2015-03-17,54.406,54.784,54.11,54.406,100035,0
2015-03-18,54.356,56.729,53.583,55.658,212464,0
2015-03-19,55.21,55.857,54.596,54.804,116859,0
2015-03-20,55.101,55.259,54.765,55.051,118774,0
2015-03-23,55.269,55.757,54.655,54.992,78175,0
2015-03-24,55.021,55.319,54.685,55.141,88754,0
2015-03-25,55.2,55.429,54.396,54.506,253164,0
2015-03-26,54.506,55.151,54.406,54.596,137412,0
2015-03-27,54.606,55.101,54.546,54.586,293056,0
2015-03-30,54.725,55.031,54.586,54.606,173779,0
2015-03-31,54.416,54.784,53.871,54.296,241332,0
2015-04-01,54.219,55.787,53.801,55.389,193525,0
2015-04-02,55.141,56.589,55.141,55.727,67495,0
2015-04-06,55.568,56.998,55.568,56.046,164813,0
2015-04-07,55.658,56.165,55.319,55.409,113095,0
2015-04-08,55.369,55.469,54.416,54.992,204505,0
2015-04-09,54.863,55.319,54.546,54.596,75123,0
2015-04-10,54.665,54.844,54.436,54.606,107390,0
2015-04-13,54.596,54.784,54.12,54.476,316730,0
2015-04-14,55.111,55.727,54.606,55.031,364582,0
2015-04-15,55.071,58.734,55.041,57.622,439029,0
2015-04-16,57.354,58.268,56.639,57.157,378164,0
2015-04-17,56.779,57.266,55.767,56.599,219718,0
2015-04-20,56.839,58.416,56.829,58.268,348877,0
2015-04-21,58.07,58.594,57.008,57.533,223378,0
2015-04-22,57.562,57.612,56.4,56.779,252232,0
2015-04-23,56.839,58.149,56.689,57.562,132375,0
2015-04-24,57.672,57.672,56.47,57.028,48893,0
2015-04-27,57.028,57.454,56.739,56.948,199973,0
2015-04-28,55.578,55.737,53.176,54.606,467843,0
2015-04-29,54.149,54.486,52.462,54.416,324992,0
2015-04-30,54.396,55.568,53.403,54.238,249336,0
2015-05-01,54.229,55.558,53.563,55.459,265957,0
2015-05-04,55.678,56.42,55.459,55.508,239461,0
2015-05-05,55.588,56.006,53.423,53.851,240973,0
2015-05-06,53.871,54.238,53.056,53.702,111342,0
2015-05-07,53.303,53.871,52.659,53.126,118902,0
2015-05-08,53.761,54.219,52.601,53.353,193121,0
2015-05-11,53.523,54.267,53.523,53.961,162598,0
2015-05-12,53.603,54.11,53.106,54.05,116388,0
2015-05-13,54.246,55.129,53.998,54.723,134196,0
2015-05-14,55.149,55.477,54.374,55.079,116779,0
2015-05-15,54.99,55.497,54.634,54.93,94234,0
2015-05-18,54.663,56.015,54.384,55.307,132523,0
2015-05-19,55.218,55.567,54.484,55.457,142206,0
2015-05-20,55.507,56.035,55.327,55.896,97751,0
2015-05-21,56.035,57.384,55.577,56.339,103893,0
2015-05-22,56.184,56.708,55.617,55.786,91612,0
2015-05-26,55.267,55.517,54.334,54.723,182930,0
2015-05-27,54.713,54.91,53.65,54.404,125237,0
2015-05-28,54.207,54.634,53.37,53.978,165516,0
2015-05-29,53.778,54.028,52.766,52.964,108022,0
2015-06-01,53.36,53.36,52.409,52.647,114290,0
2015-06-02,52.577,53.33,52.507,53.093,119404,0
2015-06-03,53.034,54.197,53.034,53.968,58491,0
2015-06-04,53.44,54.236,53.024,53.33,88189,0
2015-06-05,53.103,53.978,52.537,53.938,86880,0
2015-06-08,53.958,54.524,53.251,53.32,85271,0
2015-06-09,53.818,54.187,52.875,53.223,88193,0
2015-06-10,53.689,54.95,53.689,54.763,127296,0
2015-06-11,54.97,55.287,54.554,54.97,95019,0
2015-06-12,54.653,55.387,54.474,55.029,80035,0
2015-06-15,54.673,54.97,53.61,54.554,153928,0
2015-06-16,54.414,55.208,53.858,54.584,120505,0
2015-06-17,54.663,54.97,54.187,54.454,69564,0
2015-06-18,54.802,55.039,54.108,54.514,117080,0
2015-06-19,54.544,54.653,53.908,54.157,147283,0
2015-06-22,54.284,54.284,53.034,53.41,91007,0
2015-06-23,53.32,53.739,51.961,53.014,146022,0
2015-06-24,53.024,53.868,52.627,53.679,88994,0
2015-06-25,53.6,53.61,52.617,53.45,74899,0
2015-06-26,53.53,54.604,53.34,54.354,399366,0
2015-06-29,54.098,54.394,53.073,53.51,171848,0
2015-06-30,53.848,54.624,52.885,54.167,135339,0
2015-07-01,54.384,55.267,53.203,53.54,114666,0
2015-07-02,53.808,53.828,52.03,52.517,90806,0
2015-07-06,50.45,51.433,49.538,49.895,187250,0
2015-07-07,49.747,50.33,49.389,50.231,130673,0
2015-07-08,49.915,50.59,49.817,50.151,163490,0
2015-07-09,50.75,50.75,49.677,49.837,126546,0
2015-07-10,50.35,50.64,49.905,50.072,98558,0
2015-07-13,50.142,50.53,49.905,50.33,98155,0
2015-07-14,50.36,50.88,50.271,50.59,76677,0
2015-07-15,50.66,50.66,49.418,49.647,151108,0
2015-07-16,49.817,50.122,49.17,49.468,92115,0
2015-07-17,49.389,49.717,49.17,49.438,128759,0
2015-07-20,49.707,49.963,49.02,49.389,127553,0
2015-07-21,49.627,50.64,49.25,49.478,170638,0
2015-07-22,49.08,49.299,48.137,48.217,117586,0
2015-07-23,48.147,48.335,46.527,46.597,123927,0
2015-07-24,46.408,46.666,45.812,45.982,107317,0
2015-07-27,45.672,46.636,45.047,46.457,229129,0
2015-07-28,48.415,50.211,47.312,47.967,400475,0
2015-07-29,47.719,48.574,46.905,48.325,229532,0
2015-07-30,48.355,48.821,47.759,48.237,165305,0
2015-07-31,48.395,49.2,47.283,47.511,163088,0
2015-08-03,47.402,47.521,45.912,46.122,91226,0
2015-08-04,46.2,46.587,45.822,45.992,104900,0
2015-08-05,46.162,47.292,46.062,46.467,136512,0
2015-08-06,46.695,47.223,46.279,47.103,154286,0
2015-08-07,46.735,47.739,45.952,46.2,105707,0
2015-08-10,46.308,47.997,46.171,47.947,169430,0
2015-08-11,47.422,47.729,47.103,47.601,67121,0
2015-08-12,47.233,47.908,46.995,47.431,71276,0
2015-08-13,47.299,48.015,47.12,47.299,90835,0
2015-08-14,47.2,47.619,46.922,47.429,49894,0
2015-08-17,47.13,47.399,46.633,47.24,62267,0
2015-08-18,46.922,47.13,46.108,46.514,73333,0
2015-08-19,46.118,46.305,45.341,45.451,42449,0
2015-08-20,45.203,45.203,44.367,44.417,70414,0
2015-08-21,43.691,44.069,42.954,43.323,101096,0
2015-08-24,41.811,44.447,41.811,43.531,170185,0
2015-08-25,44.744,44.794,41.732,42.191,162459,0
2015-08-26,42.885,43.274,42.051,42.954,145761,0
2015-08-27,43.403,43.811,42.528,43.721,175936,0
2015-08-28,43.621,44.327,43.481,44.059,177848,0
2015-08-31,43.771,45.083,43.431,44.974,153908,0
2015-09-01,44,44.526,43.661,43.891,129162,0
2015-09-02,44.327,45.203,43.721,44.268,119906,0
2015-09-03,44.228,44.834,44.039,44.614,130367,0
2015-09-04,44.059,45.301,43.811,44.724,175133,0
2015-09-08,45.55,45.55,44.844,45.292,148073,0
2015-09-09,45.511,45.828,45.053,45.143,102404,0
2015-09-10,45.083,45.828,44.844,45.044,78494,0
2015-09-11,44.864,45.073,44.407,44.914,57941,0
2015-09-14,44.704,44.874,44,44.109,88220,0
2015-09-15,44.079,44.964,43.921,44.934,64480,0
2015-09-16,45.004,46.266,45.004,45.718,75243,0
2015-09-17,45.628,45.928,45.153,45.272,81657,0
2015-09-18,44.904,44.904,43.871,44.01,274720,0
2015-09-21,44.099,44.744,43.881,44.118,93349,0
2015-09-22,43.561,43.801,42.747,42.885,121416,0
2015-09-23,42.816,42.885,40.938,40.998,118705,0
2015-09-24,40.649,40.649,39.963,40.211,179374,0
2015-09-25,40.39,40.938,40.211,40.519,134191,0
2015-09-28,40.271,40.529,39.943,40.103,164883,0
2015-09-29,40.123,40.509,39.983,40.32,109746,0
2015-09-30,40.679,40.938,39.773,39.883,102103,0
2015-10-01,40.033,40.142,39.268,39.754,238708,0
2015-10-02,39.565,41.433,39.436,41.423,72829,0
2015-10-05,41.682,43.621,41.682,43.551,68395,0
2015-10-06,43.431,44.099,43.254,43.711,153504,0
2015-10-07,44.099,45.658,44.099,44.974,113469,0
2015-10-08,44.724,46.325,44.724,46.158,63877,0
2015-10-09,46.315,46.852,45.868,46.415,73232,0
2015-10-12,46.584,46.772,45.948,46.158,77713,0
2015-10-13,46.118,46.474,45.381,45.411,51907,0
2015-10-14,45.301,46.227,45.034,45.451,92847,0
2015-10-15,45.618,45.908,44.407,45.728,65385,0
2015-10-16,45.818,45.818,43.373,43.581,94256,0
2015-10-19,43.224,43.761,43.124,43.244,89326,0
2015-10-20,43.094,44.01,42.727,43.353,85597,0
2015-10-21,43.581,44.069,42.806,42.846,47782,0
2015-10-22,42.984,44.934,42.984,44.624,68304,0
2015-10-23,44.914,45.511,44.407,45.044,55829,0
2015-10-26,44.814,45.222,44.099,44.307,63375,0
2015-10-27,44.029,44.506,43.274,43.461,75646,0
2015-10-28,43.451,45.738,43.451,45.461,76048,0
2015-10-29,45.034,45.888,44.794,44.904,66895,0
2015-10-30,44.934,45.938,44.526,45.648,76148,0
2015-11-02,45.618,46.852,45.618,46.524,57074,0
2015-11-03,46.058,46.922,44.954,45.371,113269,0
2015-11-04,45.381,45.738,44.298,44.377,50212,0
2015-11-05,44.407,45.123,44.049,44.614,60256,0
2015-11-06,44.417,45.331,43.771,44.794,65686,0
2015-11-09,43.451,44.238,40.839,42.548,215719,0
2015-11-10,41.951,42.231,40.729,41.275,193139,0
2015-11-11,41.275,41.275,40.281,41.118,82586,0
2015-11-12,40.829,41.058,39.903,40.191,101598,0
2015-11-13,39.91,41.98,39.91,41.422,113063,0
2015-11-16,41.314,43.014,41.314,42.905,143412,0
2015-11-17,42.974,43.632,42.16,42.25,140600,0
2015-11-18,42.608,43.134,42.399,43.094,97785,0
2015-11-19,43.184,44.209,42.925,44.06,106228,0
2015-11-20,44.576,45.971,44.289,45.045,123815,0
2015-11-23,44.776,45.343,44.776,44.916,47738,0
2015-11-24,44.746,46.011,44.488,45.991,40304,0
2015-11-25,46.131,46.338,45.215,45.473,71555,0
2015-11-27,45.901,45.901,44.926,45.055,44824,0
2015-11-30,45.284,45.721,44.736,45.224,45929,0
2015-12-01,45.503,45.931,44.946,45.921,72768,0
2015-12-02,45.751,46.091,45.105,45.522,83952,0
2015-12-03,45.971,45.971,45.075,45.513,64599,0
2015-12-04,45.522,45.971,45.284,45.621,72962,0
2015-12-07,45.145,45.155,44.468,44.726,95876,0
2015-12-08,44.229,44.458,43.502,44.239,93375,0
2015-12-09,44.438,45.045,43.662,43.981,89544,0
2015-12-10,43.922,44.448,43.752,44.129,85425,0
2015-12-11,43.512,44.458,43.274,43.542,97285,0
2015-12-14,43.682,43.772,42.925,43.412,104556,0
2015-12-15,43.442,43.792,42.687,42.964,94972,0
2015-12-16,43.214,43.582,42.707,43.363,96279,0
2015-12-17,43.333,43.952,41.78,41.89,115273,0
2015-12-18,41.86,42.11,39.552,39.612,219793,0
2015-12-21,39.701,40.169,38.966,39.433,106329,0
2015-12-22,39.433,41.056,39.285,40.867,88868,0
2015-12-23,41.106,42.707,41.106,42.478,63417,0
2015-12-24,42.359,42.866,42.359,42.538,19274,0
2015-12-28,42.29,42.732,41.96,42.19,52765,0
2015-12-29,42.349,43.044,41.89,42.787,35015,0
2015-12-30,42.578,43.452,42.13,42.19,44331,0
2015-12-31,42.23,42.856,41.9,41.94,75315,0
2016-01-04,41.294,41.611,40.512,41.352,67085,0
2016-01-05,41.322,42.19,40.707,41.076,66411,0
2016-01-06,40.567,40.807,39.84,39.98,57374,0
2016-01-07,39.413,39.413,38.05,38.06,122655,0
2016-01-08,37.633,37.841,35.721,35.741,211802,0
2016-01-11,35.591,35.936,34.487,35.135,106691,0
2016-01-12,35.542,35.542,34.497,35.274,91650,0
2016-01-13,35.314,35.651,33.462,33.661,114390,0
2016-01-14,33.731,35.462,33.343,35.135,200229,0
2016-01-15,34.08,35.304,34.08,34.965,123735,0
2016-01-19,35.472,35.472,33.821,34.01,131153,0
2016-01-20,33.522,34.648,32.806,34.2,193213,0
2016-01-21,34.02,34.27,32.627,33.156,172376,0
2016-01-22,33.971,34.497,33.071,33.741,95767,0
2016-01-25,33.303,33.781,32.727,32.777,70226,0
2016-01-26,33.086,33.811,32.657,33.771,155015,0
2016-01-27,33.721,34.845,33.323,33.901,81707,0
2016-01-28,34.497,35.005,33.861,34.02,58704,0
2016-01-29,34.19,35.314,34.19,35.314,167817,0
2016-02-01,35.075,35.175,34.24,34.726,80796,0
2016-02-02,34.09,34.597,33.581,34.04,82594,0
2016-02-03,34.517,35.015,33.333,34.925,79136,0
2016-02-04,34.845,36.865,34.845,35.841,87998,0
2016-02-05,35.751,37.024,35.472,35.831,133871,0
2016-02-08,35.314,36.383,34.915,36.24,117758,0
2016-02-09,35.751,35.751,34.756,35.085,105748,0
2016-02-10,35.403,35.403,34.02,34.697,236515,0
2016-02-11,34.28,34.458,33.146,33.731,87451,0
2016-02-12,34.02,35.125,33.981,34.697,97017,0
2016-02-16,35.224,36.031,34.28,35.542,69704,0
2016-02-17,35.811,37.024,35.1,36.25,123302,0
2016-02-18,36.329,37.533,35.601,36.24,157124,0
2016-02-19,35.651,37.353,33.911,37.024,149681,0
2016-02-22,36.567,39.96,36.567,38.696,201094,0
2016-02-23,38.437,38.856,37.254,37.333,164763,0
2016-02-24,36.744,38.585,36.604,38.545,87830,0
2016-02-25,38.545,38.965,38.018,38.925,111742,0
2016-02-26,39.254,40.408,38.94,39.682,79510,0
2016-02-29,39.622,40.269,39.552,39.93,94648,0
2016-03-01,40.558,40.708,39.811,40.698,80441,0
2016-03-02,40.438,41.216,40.339,41.216,75358,0
2016-03-03,41.067,41.613,40.907,41.603,67186,0
2016-03-04,41.464,43.536,41.454,42.561,112623,0
2016-03-07,42.461,44.483,42.461,44.463,104469,0
2016-03-08,44.303,44.303,41.444,41.484,102611,0
2016-03-09,40.758,41.683,40.428,41.285,99793,0
2016-03-10,41.235,41.235,39.721,40.548,103608,0
2016-03-11,40.917,41.822,40.723,41.713,147506,0
2016-03-14,41.315,42.072,41.196,41.613,94469,0
2016-03-15,41.007,41.693,40.389,40.428,71436,0
2016-03-16,40.379,41.324,40.04,40.917,121783,0
2016-03-17,41.245,43.966,40.957,43.916,130509,0
2016-03-18,44.353,45.414,44.213,45.19,214169,0
2016-03-21,45.269,47.261,45.269,46.893,165390,0
2016-03-22,46.395,47.301,45.787,45.847,130812,0
2016-03-23,45.657,45.862,44.253,44.363,116784,0
2016-03-24,44.183,45.977,43.666,45.957,102411,0
2016-03-28,45.957,46.39,44.931,45.548,114458,0
2016-03-29,45.548,46.773,45.09,46.574,124441,0
2016-03-30,46.893,47.824,46.265,46.524,90435,0
2016-03-31,46.385,46.843,46.097,46.206,66349,0
2016-04-01,45.459,47.511,45.459,47.361,110006,0
2016-04-04,47.301,47.301,45.767,45.807,155927,0
2016-04-05,45.349,46.226,45.229,45.687,100754,0
2016-04-06,45.627,45.937,45.14,45.697,67561,0
2016-04-07,45.309,46.017,45.309,45.977,139779,0
2016-04-08,46.454,46.823,45.557,45.817,158250,0
2016-04-11,45.987,47.321,45.987,46.305,48355,0
2016-04-12,46.434,47.306,45.947,47.131,76498,0
2016-04-13,47.531,48.65,47.421,48.466,73570,0
2016-04-14,46.713,47.78,45.698,46.504,266579,0
2016-04-15,46.415,47.581,46.415,46.813,105310,0
2016-04-18,46.554,47.211,46.405,46.554,64519,0
2016-04-19,47.012,48.308,46.713,48.068,79058,0
2016-04-20,48.228,49.024,47.844,48.775,86289,0
2016-04-21,48.825,49.229,48.238,48.894,134136,0
2016-04-22,49.054,49.702,48.805,49.324,118252,0
2016-04-25,48.884,49.578,47.281,47.461,114430,0
2016-04-26,47.809,48.601,47.331,48.288,111899,0
2016-04-27,48.447,48.969,47.968,48.357,76012,0
2016-04-28,48.188,48.596,47.953,48.288,186115,0
2016-04-29,54.165,56.853,52.651,56.226,340330,0
2016-05-02,58.337,61.385,57.172,61.136,725873,0
2016-05-03,58.685,59.731,56.603,56.853,301385,0
2016-05-04,56.404,56.713,54.15,55.019,199643,0
2016-05-05,55.549,55.743,53.89,53.985,169149,0
2016-05-06,53.855,55.927,53.855,55.039,210467,0
2016-05-09,54.772,55.119,53.456,53.975,136237,0
2016-05-10,54.165,55.079,53.785,54.762,135466,0
2016-05-11,54.791,55.818,54.363,54.801,124977,0
2016-05-12,54.969,55.488,54.358,55.079,119921,0
2016-05-13,54.87,55.569,53.925,54.215,81688,0
2016-05-16,54.613,55.688,54.613,55.049,78269,0
2016-05-17,55.399,56.813,54.722,55.589,280122,0
2016-05-18,55.169,55.584,53.546,53.985,121184,0
2016-05-19,53.228,53.775,52.002,53.088,95206,0
2016-05-20,53.396,54.353,53.236,54.015,67435,0
2016-05-23,53.875,54.453,53.336,54.234,99387,0
2016-05-24,54.511,55.926,53.902,55.727,94512,0
2016-05-25,55.877,57.441,55.877,57.331,130192,0
2016-05-26,57.67,58.207,56.235,56.315,51534,0
2016-05-27,56.135,56.812,55.572,56.066,56335,0
2016-05-31,56.285,56.285,55.307,55.857,97468,0
2016-06-01,55.567,57.401,55.057,57.112,68718,0
2016-06-02,57.052,57.56,55.916,57.54,66028,0
2016-06-03,57.76,57.879,57.012,57.54,81996,0
2016-06-06,57.461,58.427,57.411,58.088,81712,0
2016-06-07,58.128,59.534,58.128,59.136,129648,0
2016-06-08,59.365,60.621,59.106,60.351,78447,0
2016-06-09,60.031,60.141,58.876,59.594,98668,0
2016-06-10,59.076,60.021,58.197,59.136,113368,0
2016-06-13,58.836,59.385,57.64,58.387,105948,0
2016-06-14,58.088,59.086,56.992,57.421,87115,0
2016-06-15,57.899,58.287,56.752,57.401,77447,0
2016-06-16,56.315,57.351,55.707,57.242,73851,0
2016-06-17,57.391,58.167,57.391,58.018,106994,0
2016-06-20,57.232,59.444,57.232,58.447,60981,0
2016-06-21,58.477,58.477,57.451,57.929,36601,0
2016-06-22,58.227,58.806,57.939,58.257,74766,0
2016-06-23,59.006,59.961,58.257,59.941,57499,0
2016-06-24,58.058,58.546,54.66,54.907,148708,0
2016-06-27,54.182,54.182,52.487,52.906,95756,0
2016-06-28,53.822,54.072,52.946,53.503,97763,0
2016-06-29,54.062,55.397,53.802,55.157,114112,0
2016-06-30,55.567,56.872,54.774,56.802,72196,0
2016-07-01,56.602,58.307,56.453,57.54,72111,0
2016-07-05,57.052,57.85,55.137,55.557,57578,0
2016-07-06,55.397,55.397,54.351,54.957,115910,0
2016-07-07,54.987,56.205,54.907,55.597,152045,0
2016-07-08,56.323,59.235,55.737,58.886,157097,0
2016-07-11,59.215,59.692,58.646,58.746,82180,0
2016-07-12,59.355,61.496,59.106,61.308,120404,0
2016-07-13,61.536,62.404,60.82,61.078,98225,0
2016-07-14,61.746,61.916,61.078,61.118,80855,0
2016-07-15,61.486,61.556,60.726,61.158,63650,0
2016-07-18,60.939,61.108,59.772,60.301,129128,0
2016-07-19,59.901,60.521,59.574,59.722,81024,0
2016-07-20,59.594,60.511,59.046,59.961,57947,0
2016-07-21,59.851,60.101,58.486,58.706,91177,0
2016-07-22,58.506,59.355,57.969,58.986,108327,0
2016-07-25,58.626,58.656,57.83,58.048,103849,0
2016-07-26,58.138,59.345,57.79,59.086,149136,0
2016-07-27,59.335,59.968,58.896,59.534,56494,0
2016-07-28,59.325,59.325,58.148,58.566,141266,0
2016-07-29,58.626,58.626,54.321,56.752,176558,0
2016-08-01,56.275,59.791,55.966,57.83,171036,0
2016-08-02,57.81,58.018,56.572,56.602,81976,0
2016-08-03,56.692,57.53,56.423,57.411,89451,0
2016-08-04,57.85,58.846,57.062,57.132,75445,0
2016-08-05,57.311,58.526,57.311,58.257,78160,0
2016-08-08,58.088,58.516,57.9,58.317,29130,0
2016-08-09,58.427,58.427,57.421,57.86,43869,0
2016-08-10,58.026,58.734,57.747,58.335,66325,0
2016-08-11,58.624,59.074,58.275,58.744,35892,0
2016-08-12,58.774,58.774,57.947,58.514,27971,0
2016-08-15,58.764,60.07,58.764,60.03,48011,0
2016-08-16,60.06,60.45,58.984,60.06,59677,0
2016-08-17,59.573,60.29,59.343,60.02,39675,0
2016-08-18,60.07,60.839,59.523,60.76,52672,0
2016-08-19,60.38,61.666,60.102,61.456,73154,0
2016-08-22,61.158,61.318,60.075,61.158,56035,0
2016-08-23,61.716,62.704,61.223,62.594,63579,0
2016-08-24,62.594,62.594,60.08,60.43,80255,0
2016-08-25,60.34,60.809,59.9,60.44,80372,0
2016-08-26,59.163,60.859,59.163,60.13,61843,0
2016-08-29,59.95,61.068,59.84,60.29,40264,0
2016-08-30,60.42,60.57,59.473,59.88,66082,0
2016-08-31,59.523,60.07,58.494,58.904,88307,0
2016-09-01,58.784,58.784,57.567,58.415,63087,0
2016-09-02,58.814,59.94,58.814,59.9,56223,0
2016-09-06,60.35,60.908,58.275,58.644,101767,0
2016-09-07,58.096,59.563,58.096,59.104,75315,0
2016-09-08,58.794,59.044,58.285,58.824,60208,0
2016-09-09,58.325,58.325,55.58,55.643,56175,0
2016-09-12,55.343,56.699,55.313,56.639,74439,0
2016-09-13,55.793,56.081,54.486,54.546,55084,0
2016-09-14,54.586,54.586,52.959,53.468,57347,0
2016-09-15,53.298,54.715,53.224,54.536,27990,0
2016-09-16,54.466,54.755,54.017,54.456,78775,0
2016-09-19,54.855,56.739,54.645,56.131,82511,0
2016-09-20,55.902,57.149,55.143,56.569,123953,0
2016-09-21,56.879,58.026,56.659,57.927,61365,0
2016-09-22,58.534,59.593,58.534,59.563,52304,0
2016-09-23,59.303,59.393,58.076,58.225,32969,0
2016-09-26,57.807,58.255,57.338,57.398,66224,0
2016-09-27,57.129,57.398,56.33,56.999,98926,0
2016-09-28,57.169,58.455,56.999,58.275,79906,0
2016-09-29,58.126,58.894,57.622,58.365,82268,0
2016-09-30,58.854,59.751,58.425,59.403,62507,0
2016-10-03,58.954,59.79,58.669,59.483,64557,0
2016-10-04,59.313,59.86,58.532,58.914,67697,0
2016-10-05,59.533,59.771,59.014,59.293,68606,0
2016-10-06,53.608,54.456,52.641,52.95,237387,0
2016-10-07,52.81,52.89,47.982,48.012,415150,0
2016-10-10,48.451,49.748,48.391,49.678,151889,0
2016-10-11,49.519,50.046,48.88,49.16,187409,0
2016-10-12,49.22,49.768,48.92,49.36,92633,0
2016-10-13,49.38,52.122,49.01,49.23,285490,0
2016-10-14,50.586,54.316,49.928,51.802,989122,0
2016-10-17,53.857,54.167,52.521,53.428,236116,0
2016-10-18,53.857,54.855,53.342,54.616,208266,0
2016-10-19,54.835,56.062,54.561,56.012,96769,0
2016-10-20,55.453,56.091,55.253,55.853,108544,0
2016-10-21,54.923,56.071,54.923,55.343,69780,0
2016-10-24,55.353,55.843,54.536,54.953,75721,0
2016-10-25,54.864,54.973,54.007,54.556,44376,0
2016-10-26,54.137,54.963,53.887,54.057,41986,0
2016-10-27,54.247,54.745,53.897,54.067,58106,0
2016-10-28,52.85,56.271,50.606,53.927,189877,0
2016-10-31,53.608,54.675,52.994,53.638,176943,0
2016-11-01,53.687,53.777,52.142,52.84,139614,0
2016-11-02,52.611,53.009,52.002,52.292,106614,0
2016-11-03,52.511,52.511,51.418,51.852,102220,0
2016-11-04,52.012,53.059,51.433,52.302,100290,0
2016-11-07,53.657,54.227,52.71,54.047,82716,0
2016-11-08,53.817,54.963,53.458,54.296,69793,0
2016-11-09,53.997,56.281,53.997,55.932,240503,0
2016-11-10,56.619,60.57,56.619,59.682,150071,0
2016-11-11,59.493,62.175,58.774,61.258,123083,0
2016-11-14,61.956,62.265,60.22,61.038,117343,0
2016-11-15,61.078,61.078,59.98,60.76,74680,0
2016-11-16,60.677,61.086,59.57,61.056,85972,0
2016-11-17,61.236,61.794,60.577,60.697,138342,0
2016-11-18,60.697,61.175,59.748,60.887,92287,0
2016-11-21,61.405,61.405,60.507,61.226,50948,0
2016-11-22,61.614,62.273,61.056,62.243,87867,0
2016-11-23,62.443,63.003,61.674,62.673,68398,0
2016-11-25,62.953,62.953,61.834,62.453,21475,0
2016-11-28,62.463,62.893,61.534,61.754,92584,0
2016-11-29,61.774,62.803,60.916,61.804,130639,0
2016-11-30,62.663,63.68,62.333,63.241,84131,0
2016-12-01,63.7,63.94,62.803,63.291,90919,0
2016-12-02,63.101,63.64,61.974,62.363,57238,0
2016-12-05,63.301,64.797,62.713,64.727,89616,0
2016-12-06,64.529,64.977,62.533,64.4,160185,0
2016-12-07,63.71,66.414,63.71,65.996,66212,0
2016-12-08,66.514,68.41,65.347,68.28,116044,0
2016-12-09,68.48,69.399,68.16,68.76,117813,0
2016-12-12,69.11,69.11,68.082,68.22,87237,0
2016-12-13,68.69,68.91,67.723,68.032,73995,0
2016-12-14,67.473,67.793,66.166,66.176,54329,0
2016-12-15,66.126,67.423,65.841,66.894,76899,0
2016-12-16,66.923,68.101,65.202,66.554,289657,0
2016-12-19,66.664,67.413,65.966,66.444,102116,0
2016-12-20,66.714,67.423,64.907,65.926,84761,0
2016-12-21,65.657,65.986,64.867,65.257,74537,0
2016-12-22,65.057,65.557,64.36,65.187,44025,0
2016-12-23,65.137,65.826,65.137,65.776,34282,0
2016-12-27,65.806,66.754,65.806,66.355,40800,0
2016-12-28,66.594,66.644,64.689,64.917,43314,0
2016-12-29,65.197,65.497,64.025,65.047,113133,0
2016-12-30,65.217,65.547,64.47,64.747,71643,0
2017-01-03,65.627,66.834,64.867,66.256,83038,0
2017-01-04,66.724,67.403,66.385,66.594,79891,0
2017-01-05,66.494,66.644,63.67,63.94,86520,0
2017-01-06,63.9,64.529,62.753,62.873,116532,0
2017-01-09,62.903,62.903,60.207,60.387,149409,0
2017-01-10,60.667,61.974,60.247,61.424,107876,0
2017-01-11,61.375,63.59,61.375,63.47,99130,0
2017-01-12,62.803,62.803,60.737,62.483,106185,0
2017-01-13,62.593,63.4,61.554,62.353,54400,0
2017-01-17,62.054,62.054,59.5,59.57,83908,0
2017-01-18,59.728,61.346,59.53,61.076,71839,0
2017-01-19,61.704,61.704,59.56,60.637,47657,0
2017-01-20,60.437,61.415,59.927,61.156,62900,0
2017-01-23,60.757,61.126,60.197,60.707,31832,0
2017-01-24,60.986,62.423,60.986,62.343,79586,0
2017-01-25,62.943,63.87,62.943,63.38,86207,0
2017-01-26,63.99,63.99,62.263,62.443,34423,0
2017-01-27,62.373,62.873,61.934,62.513,46476,0
2017-01-30,61.634,62.793,60.347,62.004,127709,0
2017-01-31,61.754,62.493,61.016,62.153,61616,0
2017-02-01,62.523,63.57,61.864,62.213,41258,0
2017-02-02,62.163,62.163,60.387,60.757,42035,0
2017-02-03,61.156,62.738,60.838,62.363,119978,0
2017-02-06,62.293,62.813,61.764,62.763,136343,0
2017-02-07,63.071,63.66,62.863,63.48,75497,0
2017-02-08,62.943,63.231,61.814,63.201,110800,0
2017-02-09,63.281,66.086,63.161,65.127,124577,0
2017-02-10,65.587,65.866,63.63,64.679,75595,0
2017-02-13,65.347,65.657,63.98,64.21,45833,0
2017-02-14,64.18,64.977,62.968,63.64,123061,0
2017-02-15,63.42,64.31,62.963,63.261,81630,0
2017-02-16,69.857,72.813,66.844,71.654,491336,0
2017-02-17,69.867,70.347,60.632,61.424,586964,0
2017-02-21,61.123,62.381,61.123,62.231,319812,0
2017-02-22,61.313,61.662,59.898,61.462,172228,0
2017-02-23,61.642,61.642,60.334,60.724,247449,0
2017-02-24,59.874,60.973,59.874,60.903,89047,0
2017-02-27,61.053,62.062,60.414,61.922,131323,0
2017-02-28,61.722,62.062,61.143,62.022,184388,0
2017-03-01,62.661,64.059,61.872,63.829,115361,0
2017-03-02,63.889,63.889,62.761,62.971,98498,0
2017-03-03,62.991,63.349,61.522,62.551,120929,0
2017-03-06,61.642,62.241,60.544,61.972,64032,0
2017-03-07,61.732,62.611,61.392,62.411,111887,0
2017-03-08,62.701,62.701,62.062,62.261,149397,0
2017-03-09,62.111,62.286,58.172,58.646,190193,0
2017-03-10,58.646,59.206,57.478,58.467,169134,0
2017-03-13,58.227,59.596,58.187,58.327,82683,0
2017-03-14,57.908,58.506,55.961,57.288,126735,0
2017-03-15,57.508,58.596,57.298,58.187,103605,0
2017-03-16,58.337,58.566,57.698,58.247,50136,0
2017-03-17,58.516,58.946,58.197,58.816,148133,0
2017-03-20,58.666,59.256,58.087,59.096,68195,0
2017-03-21,59.596,59.596,57.019,57.039,60538,0
2017-03-22,56.769,57.578,56.09,56.659,70549,0
2017-03-23,56.659,57.458,56.021,56.939,121210,0
2017-03-24,57.029,57.458,55.871,56.2,75838,0
2017-03-27,55.341,57.438,54.921,57.049,86192,0
2017-03-28,56.779,57.718,55.561,57.458,36411,0
2017-03-29,57.408,58.052,56.859,57.918,46455,0
2017-03-30,58.117,58.576,57.818,58.427,60293,0
2017-03-31,58.546,59.844,58.092,59.356,93254,0
2017-04-03,59.236,59.376,56.629,56.739,86630,0
2017-04-04,56.839,57.558,56.389,56.769,71777,0
2017-04-05,57.448,58.197,56.554,57.278,97297,0
2017-04-06,57.338,58.617,57.099,58.417,129303,0
2017-04-07,57.928,58.626,57.788,58.007,65130,0
2017-04-10,57.898,59.096,57.523,58.147,51743,0
2017-04-11,58.117,58.896,57.788,58.756,73182,0
2017-04-12,58.457,58.457,56.619,56.849,48704,0
2017-04-13,56.589,57.109,55.991,56.061,49463,0
2017-04-17,57.468,62.231,57.468,61.602,309864,0
2017-04-18,61.083,62.256,60.963,61.982,77184,0
2017-04-19,62.611,63.28,61.872,62.052,79431,0
2017-04-20,62.361,63.699,62.121,62.511,74196,0
2017-04-21,62.341,62.966,61.452,61.692,84712,0
2017-04-24,62.861,63.429,61.492,63.011,87175,0
2017-04-25,63.639,64.997,63.135,64.837,64558,0
2017-04-26,64.837,66.106,64.737,65.157,55805,0
2017-04-27,65.447,65.806,64.628,64.937,92089,0
2017-04-28,62.721,67.984,62.261,66.615,250760,0
2017-05-01,66.685,66.685,62.901,64.079,164970,0
2017-05-02,64.139,65.057,63.006,63.989,87381,0
2017-05-03,63.339,64.668,63.22,64.209,67353,0
2017-05-04,64.479,64.603,63.504,64.059,61386,0
2017-05-05,64.259,65.097,63.959,64.907,50000,0
2017-05-08,64.917,65.097,64.339,64.618,46344,0
2017-05-09,65.007,65.007,63.649,64.119,64818,0
2017-05-10,63.919,64.229,63.3,63.479,37862,0
2017-05-11,63.399,63.639,61.932,63.21,107483,0
2017-05-12,62.781,62.911,61.992,62.631,61398,0
2017-05-15,63.011,64.389,63.011,63.889,112766,0
2017-05-16,65.227,65.227,62.795,64.558,77397,0
2017-05-17,63.07,63.909,62.151,62.231,67898,0
2017-05-18,61.892,62.391,61.652,61.822,53963,0
2017-05-19,62.441,63.769,62.441,62.951,64985,0
2017-05-22,63.569,63.609,62.751,63.041,75041,0
2017-05-23,63.078,63.168,61.879,63.118,56194,0
2017-05-24,63.367,63.867,62.678,62.958,76940,0
2017-05-25,62.968,63.757,61.679,62.968,61741,0
2017-05-26,62.928,64.177,62.918,63.647,61833,0
2017-05-30,63.847,64.536,63.347,64.526,58924,0
2017-05-31,64.706,64.776,63.787,64.407,62506,0
2017-06-01,64.806,65.925,64.626,65.785,80472,0
2017-06-02,65.785,67.724,65.785,67.154,57202,0
2017-06-05,66.775,67.174,65.316,66.415,80193,0
2017-06-06,66.095,66.095,64.377,65.476,45329,0
2017-06-07,65.356,65.676,64.017,64.417,75271,0
2017-06-08,64.427,66.775,63.477,66.385,48878,0
2017-06-09,66.415,67.754,65.815,67.694,66825,0
2017-06-12,67.844,68.703,66.775,67.734,44237,0
2017-06-13,68.104,68.283,67.044,67.594,83025,0
2017-06-14,67.674,67.674,65.056,65.376,55596,0
2017-06-15,64.636,66.625,64.636,65.865,81752,0
2017-06-16,64.876,65.8,64.786,65.725,113613,0
2017-06-19,66.165,66.865,65.556,66.265,57021,0
2017-06-20,65.915,65.915,64.037,64.087,52700,0
2017-06-21,62.568,62.568,55.134,55.174,414371,0
2017-06-22,56.723,58.981,54.815,58.152,221736,0
2017-06-23,58.452,58.871,57.203,57.952,255961,0
2017-06-26,57.972,58.282,57.482,58.002,61485,0
2017-06-27,58.132,58.536,57.322,57.612,62456,0
2017-06-28,58.142,59.188,58.092,58.561,54799,0
2017-06-29,58.761,59.281,58.222,59.211,77829,0
2017-06-30,59.361,60.138,58.122,59.331,65854,0
2017-07-03,59.221,61.109,59.221,60.72,26501,0
2017-07-05,60.57,61.179,58.851,59.511,99762,0
2017-07-06,59.431,59.591,57.952,58.242,63650,0
2017-07-07,58.741,58.761,57.502,57.902,110147,0
2017-07-10,57.522,58.442,57.462,57.642,101114,0
2017-07-11,57.542,58.192,56.813,57.922,130730,0
2017-07-12,58.442,58.771,57.502,57.832,90099,0
2017-07-13,57.592,57.772,56.663,57.362,65741,0
2017-07-14,57.352,58.541,57.263,58.162,48515,0
2017-07-17,57.922,59.77,57.253,57.452,138187,0
2017-07-18,57.422,58.681,56.543,56.833,125615,0
2017-07-19,57.173,59.621,57.173,59.301,80517,0
2017-07-20,59.551,59.551,58.182,58.282,45732,0
2017-07-21,58.801,58.801,57.033,57.362,88041,0
2017-07-24,57.213,57.322,55.944,57.223,87862,0
2017-07-25,57.652,58.721,57.183,57.832,65481,0
2017-07-26,58.002,58.002,55.724,56.073,68996,0
2017-07-27,56.393,57.837,55.704,56.733,102860,0
2017-07-28,55.044,55.044,49.999,52.027,236441,0
2017-07-31,51.507,51.857,49.449,50.019,206480,0
2017-08-01,53.106,53.376,51.557,51.907,156998,0
2017-08-02,51.917,52.377,50.728,50.958,101099,0
2017-08-03,51.138,51.357,49.449,50.418,118829,0
2017-08-04,50.228,51.088,49.969,51.008,105294,0
2017-08-07,50.838,51.447,49.639,49.769,65928,0
2017-08-08,49.759,51.168,49.339,50.128,61239,0
2017-08-09,49.909,50.148,48.64,48.959,90634,0
2017-08-10,48.2,48.83,47.79,47.82,80827,0
2017-08-11,47.421,48.849,47.421,48.23,70583,0
2017-08-14,48.51,48.875,48.055,48.27,83127,0
2017-08-15,48.47,48.79,47.86,48.29,59925,0
2017-08-16,48.51,49.42,48.46,49.29,101299,0
2017-08-17,48.93,48.93,47.67,47.76,81431,0
2017-08-18,47.37,48.11,47.12,47.47,51835,0
2017-08-21,47.44,47.96,47.04,47.68,79660,0
2017-08-22,48.06,48.78,47.72,48.07,47853,0
2017-08-23,47.67,48.27,47.02,47.54,47199,0
2017-08-24,47.67,47.88,47.26,47.34,33239,0
2017-08-25,47.71,48.03,47.1,47.69,37968,0
2017-08-28,47.99,47.99,47.16,47.8,74397,0
2017-08-29,47.43,48.34,47.23,48.05,62426,0
2017-08-30,47.96,48.26,47.25,48.15,63784,0
2017-08-31,48.41,48.57,47.95,48.02,65266,0
2017-09-01,48.16,48.915,47.82,48.88,41198,0
2017-09-05,48.78,48.93,47.65,47.86,57973,0
2017-09-06,48.17,48.61,46.97,48.27,54020,0
2017-09-07,47.73,48.1382,47.415,47.79,39654,0
2017-09-08,47.79,48.245,47.22,47.88,43724,0
2017-09-11,48.26,48.85,47.72,48.77,41679,0
2017-09-12,48.92,49.22,47.94,49.05,58459,0
2017-09-13,49.05,50.07,48.91,49.56,75276,0
2017-09-14,49.62,50.17,48.81,50.16,61620,0
2017-09-15,50.38,50.85,49.5,50.65,134245,0
2017-09-18,50.74,51.8,50.48,51.74,98476,0
2017-09-19,51.69,51.8,50.58,51.49,49866,0
2017-09-20,51.4,52.39,50.45,51.92,62570,0
2017-09-21,51.69,51.9,50.89,50.98,45576,0
2017-09-22,51.1,52.1699,51.1,51.27,53216,0
2017-09-25,51.89,54.62,51.89,54.15,339951,0
2017-09-26,54.4,55.18,52.5,52.8,142975,0
2017-09-27,53.21,55.25,53.21,54.39,163302,0
2017-09-28,54.27,55.07,53.57,54.83,57428,0
2017-09-29,54.8,55.51,54.38,54.43,70607,0
2017-10-02,54.48,55.025,53.76,54.45,132663,0
2017-10-03,54.61,55.245,54.36,55.18,64134,0
2017-10-04,54.87,56.37,54.87,55.65,95945,0
2017-10-05,55.72,55.78,55.03,55.45,61928,0
2017-10-06,54.94,55.12,54.25,54.94,71688,0
2017-10-09,55.24,55.68,54.44,54.93,50166,0
2017-10-10,55.31,55.38,54.69,54.98,101105,0
2017-10-11,55.12,55.2,54.59,54.98,57929,0
2017-10-12,54.85,55.82,54.84,55.54,42813,0
2017-10-13,55.84,55.95,55.26,55.38,52189,0
2017-10-16,55.67,55.8,54.99,55.1,40025,0
2017-10-17,55,55.09,54.12,54.38,31632,0
2017-10-18,54.55,55.27,54.54,54.77,38255,0
2017-10-19,54.71,54.71,53.52,53.64,75924,0
2017-10-20,54.07,54.47,53.16,53.66,102789,0
2017-10-23,53.77,53.9,52.175,52.84,67876,0
2017-10-24,52.98,54.44,52.95,53.69,49208,0
2017-10-25,53.595,53.83,53,53.65,35772,0
2017-10-26,54.12,54.68,53.9,54.31,66411,0
2017-10-27,49.17,51.145,45.29,49.9,368385,0
2017-10-30,49.99,49.99,44.24,45.23,361706,0
2017-10-31,45.15,45.15,43.5,43.95,211743,0
2017-11-01,44.25,44.7906,42.74,42.76,131669,0
2017-11-02,42.88,43.44,42.51,42.78,136455,0
2017-11-03,42.66,43.14,42.25,42.96,96119,0
2017-11-06,42.91,44.2,42.57,44.07,117357,0
2017-11-07,46.4,46.4,45.2,45.44,125885,0
2017-11-08,45.24,45.7299,44.13,44.44,98650,0
2017-11-09,44.2,45.245,43.8,44.39,114157,0
2017-11-10,44.19,45.1,43.825,44.03,77566,0
