Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.027,25.608,25.027,25.608,293662,0
2005-02-28,25.689,25.783,25.429,25.764,431185,0
2005-03-01,25.764,25.868,25.448,25.58,322013,0
2005-03-02,26.11,26.932,26.048,26.558,877602,0
2005-03-03,26.601,26.932,26.44,26.715,670685,0
2005-03-04,26.809,27.036,26.705,26.804,1332059,0
2005-03-07,26.804,27.012,26.738,27.012,447262,0
2005-03-08,27.012,27.286,26.974,27.083,376809,0
2005-03-09,27.083,27.457,26.79,26.79,307626,0
2005-03-10,26.809,26.875,26.261,26.294,442609,0
2005-03-11,26.336,27.064,26.336,26.903,346345,0
2005-03-14,26.965,27.135,26.681,26.941,200569,0
2005-03-15,27.045,27.362,26.629,26.691,348883,0
2005-03-16,26.705,27.007,26.705,26.719,316935,0
2005-03-17,26.44,26.478,26.138,26.237,752774,0
2005-03-18,26.194,26.478,26.133,26.355,485981,0
2005-03-21,26.355,26.658,26.256,26.615,275468,0
2005-03-22,26.686,27.433,26.677,27.083,457208,0
2005-03-23,27.083,27.145,25.707,25.707,318417,0
2005-03-24,25.623,25.944,25.211,25.353,577169,0
2005-03-28,25.415,25.712,25.291,25.637,362210,0
2005-03-29,25.556,26.11,25.429,25.831,485136,0
2005-03-30,25.831,26.057,25.291,25.438,276103,0
2005-03-31,25.537,26.09,25.254,26.09,335343,0
2005-04-01,26.133,26.596,25.825,25.953,485771,0
2005-04-04,26.232,26.53,25.986,26.402,365173,0
2005-04-05,26.402,26.534,26.369,26.374,600654,0
2005-04-06,26.473,26.923,26.473,26.809,185338,0
2005-04-07,26.809,26.993,26.672,26.813,804398,0
2005-04-08,26.813,26.889,26.681,26.686,362422,0
2005-04-11,26.709,26.742,26.232,26.398,140907,0
2005-04-12,26.379,26.624,25.953,26.624,265100,0
2005-04-13,26.52,26.525,25.49,25.58,287103,0
2005-04-14,25.825,25.859,24.999,25.032,355443,0
2005-04-15,25.036,25.211,24.063,24.105,367078,0
2005-04-18,24.351,24.351,23.879,24.172,540567,0
2005-04-19,24.271,24.847,24.214,24.838,327090,0
2005-04-20,24.734,24.763,24.261,24.261,352268,0
2005-04-21,24.555,24.999,24.413,24.923,174970,0
2005-04-22,24.947,24.947,24.309,24.555,293027,0
2005-04-25,24.658,24.965,24.521,24.965,230825,0
2005-04-26,24.914,24.947,24.303,24.309,186819,0
2005-04-27,24.309,24.351,23.902,23.907,232942,0
2005-04-28,23.84,23.84,23.084,23.084,443244,0
2005-04-29,23.164,23.637,23.023,23.33,298528,0
2005-05-02,23.349,23.671,23.297,23.633,162488,0
2005-05-03,23.614,23.736,23.245,23.306,350575,0
2005-05-04,23.269,23.392,23.066,23.387,512852,0
2005-05-05,23.486,23.736,23.226,23.368,194647,0
2005-05-06,23.779,23.977,23.637,23.826,249656,0
2005-05-09,23.826,23.916,23.486,23.846,293662,0
2005-05-10,23.817,23.817,23.481,23.543,229979,0
2005-05-11,23.533,23.557,23.141,23.453,201204,0
2005-05-12,23.41,23.448,22.72,22.777,213475,0
2005-05-13,22.716,22.716,22.182,22.281,278642,0
2005-05-16,22.262,22.484,22.068,22.418,192954,0
2005-05-17,22.385,22.734,22.314,22.583,185973,0
2005-05-18,22.654,22.966,22.593,22.777,122500,0
2005-05-19,22.838,23.075,22.612,22.995,110442,0
2005-05-20,22.98,23.113,22.673,22.862,449167,0
2005-05-23,22.82,22.919,22.64,22.838,342536,0
2005-05-24,22.876,23.363,22.876,23.288,278007,0
2005-05-25,23.245,23.651,23.207,23.576,136676,0
2005-05-26,23.656,23.879,23.576,23.84,170317,0
2005-05-27,23.817,23.817,23.41,23.675,311646,0
2005-05-31,23.675,23.803,23.443,23.76,158256,0
2005-06-01,23.817,24.29,23.817,24.233,413200,0
2005-06-02,24.228,24.299,24.091,24.266,109384,0
2005-06-03,24.351,24.672,24.309,24.394,127155,0
2005-06-06,24.578,24.885,24.403,24.885,206917,0
2005-06-07,25.008,25.325,24.734,24.824,226594,0
2005-06-08,24.833,24.947,24.478,24.616,173490,0
2005-06-09,24.555,25.235,24.309,25.126,158891,0
2005-06-10,25.126,25.197,24.985,25.193,399236,0
2005-06-13,25.187,25.367,24.942,25.254,155083,0
2005-06-14,25.291,25.466,25.216,25.372,128847,0
2005-06-15,25.334,25.528,25.131,25.443,271448,0
2005-06-16,25.433,25.575,25.291,25.556,187666,0
2005-06-17,25.783,25.859,25.481,25.618,312704,0
2005-06-20,25.556,25.967,25.533,25.845,171585,0
2005-06-21,25.802,25.939,25.561,25.651,172432,0
2005-06-22,25.703,25.949,25.367,25.778,180048,0
2005-06-23,25.703,25.825,25.291,25.377,166719,0
2005-06-24,25.415,25.476,24.965,25.476,313339,0
2005-06-27,25.377,25.499,25.254,25.334,185338,0
2005-06-28,25.334,25.821,25.334,25.679,246271,0
2005-06-29,25.679,25.887,25.66,25.76,167354,0
2005-06-30,25.825,26.336,25.802,26.317,1299900,0
2005-07-01,26.52,26.52,26.279,26.322,259600,0
2005-07-05,26.355,26.951,26.355,26.903,456573,0
2005-07-06,26.809,26.946,26.681,26.766,383792,0
2005-07-07,26.634,26.724,26.204,26.469,353327,0
2005-07-08,26.502,26.903,26.44,26.724,238653,0
2005-07-11,26.719,26.748,26.587,26.662,265100,0
2005-07-12,26.677,26.677,26.52,26.54,364961,0
2005-07-13,26.534,26.534,26.256,26.312,140061,0
2005-07-14,26.355,26.45,25.783,25.783,366653,0
2005-07-15,25.703,25.864,25.599,25.66,238865,0
2005-07-18,25.58,25.618,25.344,25.401,310588,0
2005-07-19,25.613,25.864,25.353,25.825,302760,0
2005-07-20,25.721,26.218,25.457,26.214,211360,0
2005-07-21,26.152,26.232,25.542,25.618,164392,0
2005-07-22,25.66,26.412,25.66,26.398,225324,0
2005-07-25,26.355,26.502,26.071,26.076,223843,0
2005-07-26,25.949,26.336,25.916,26.256,309741,0
2005-07-27,26.232,26.426,26,26.383,590500,0
2005-07-28,26.383,26.932,26.379,26.932,224478,0
2005-07-29,26.846,27.149,26.846,27.111,203954,0
2005-08-01,27.178,27.494,27.139,27.178,335554,0
2005-08-02,27.3,28,27.282,27.938,289431,0
2005-08-03,27.834,27.967,27.626,27.626,203954,0
2005-08-04,27.584,27.801,27.357,27.726,289642,0
2005-08-05,27.688,27.693,27.092,27.418,463766,0
2005-08-08,27.418,27.612,27.178,27.319,297893,0
2005-08-09,27.357,27.57,27.059,27.461,216438,0
2005-08-10,28.548,29.342,28.137,28.964,1036915,0
2005-08-11,28.964,28.979,28.402,28.789,814977,0
2005-08-12,28.813,28.884,28.558,28.605,275044,0
2005-08-15,28.605,29.077,28.558,28.733,261715,0
2005-08-16,28.69,28.761,28.184,28.26,215168,0
2005-08-17,28.241,28.392,27.91,27.934,200148,0
2005-08-18,27.792,27.877,27.541,27.541,933245,0
2005-08-19,27.664,28.095,27.645,28.076,162699,0
2005-08-22,28.137,28.26,28.024,28.142,131173,0
2005-08-23,28.18,28.231,27.504,27.603,253041,0
2005-08-24,27.589,28.241,27.57,28.056,266793,0
2005-08-25,28.127,28.18,27.759,28.028,145772,0
2005-08-26,28.056,28.056,27.442,27.494,189359,0
2005-08-29,27.598,28.236,27.598,28.231,207762,0
2005-08-30,28.241,28.241,27.872,28.085,251559,0
2005-08-31,28.085,29.465,28.085,29.262,557917,0
2005-09-01,29.366,29.465,28.979,28.979,299585,0
2005-09-02,29.016,29.092,28.458,28.458,160583,0
2005-09-06,28.548,28.714,28.312,28.383,320955,0
2005-09-07,28.402,28.567,28.118,28.402,368770,0
2005-09-08,28.302,28.378,28.109,28.345,384850,0
2005-09-09,28.445,28.865,28.142,28.775,211783,0
2005-09-12,28.69,28.718,28.241,28.279,199090,0
2005-09-13,28.118,28.123,27.522,27.626,503966,0
2005-09-14,27.726,27.834,27.57,27.626,193802,0
2005-09-15,27.626,27.626,27.187,27.376,340844,0
2005-09-16,27.504,27.541,27.296,27.418,764834,0
2005-09-19,27.504,28.194,27.418,28.17,278007,0
2005-09-20,28.241,28.246,27.792,27.792,230614,0
2005-09-21,27.83,28.208,27.645,27.839,213265,0
2005-09-22,28.118,28.274,27.768,28.274,511583,0
2005-09-23,28.274,28.563,27.91,28.445,543106,0
2005-09-26,28.647,29.465,28.501,29.456,813496,0
2005-09-27,29.181,29.527,28.969,29.305,408335,0
2005-09-28,29.375,29.56,29.059,29.385,543318,0
2005-09-29,29.342,29.924,29.285,29.876,984658,0
2005-09-30,29.796,29.815,29.375,29.706,405796,0
2005-10-03,29.938,30.259,29.881,30.245,487251,0
2005-10-04,30.349,30.349,28.997,29.04,824920,0
2005-10-05,29.12,29.144,27.934,27.938,482173,0
2005-10-06,27.834,28.184,27.447,27.626,692475,0
2005-10-07,27.934,28.596,27.934,28.548,365596,0
2005-10-10,28.69,28.751,28.359,28.576,381252,0
2005-10-11,28.647,29.002,28.605,28.813,290276,0
2005-10-12,28.813,28.884,27.967,28.18,726116,0
2005-10-13,28.18,28.274,27.641,28.033,827037,0
2005-10-14,28.033,28.643,27.811,28.614,421453,0
2005-10-17,28.647,29.097,28.534,29.077,444089,0
2005-10-18,28.979,29.167,28.402,28.501,456783,0
2005-10-19,28.501,29.148,27.849,29.148,578439,0
2005-10-20,29.148,29.38,27.981,28.26,734580,0
2005-10-21,28.34,28.836,28.274,28.525,529776,0
2005-10-24,28.525,29.181,28.51,29.163,348672,0
2005-10-25,29.148,29.527,29.04,29.507,398179,0
2005-10-26,29.427,29.735,29.328,29.611,319474,0
2005-10-27,29.507,29.507,28.525,28.548,294085,0
2005-10-28,28.652,29.484,28.51,29.446,445782,0
2005-10-31,29.465,29.735,29.314,29.314,294507,0
2005-11-01,29.219,29.617,29.201,29.536,239500,0
2005-11-02,29.465,30.198,29.465,29.98,491271,0
2005-11-03,29.876,30.056,29.418,29.857,450860,0
2005-11-04,29.796,29.924,29.205,29.342,232094,0
2005-11-07,29.446,29.522,29.285,29.427,184068,0
2005-11-08,29.323,29.711,29.229,29.517,229767,0
2005-11-09,29.507,29.772,29.271,29.527,197822,0
2005-11-10,29.097,29.097,26.208,26.809,2449795,0
2005-11-11,27.012,27.3,26.624,27.173,1464504,0
2005-11-14,27.215,27.466,26.832,27.201,705382,0
2005-11-15,27.3,27.603,27.036,27.22,443032,0
2005-11-16,27.135,27.693,27.135,27.688,466517,0
2005-11-17,27.664,28.014,27.329,27.409,435840,0
2005-11-18,27.409,27.787,26.61,27.74,659260,0
2005-11-21,27.844,27.844,27.418,27.721,246481,0
2005-11-22,27.688,28.34,27.664,28.26,291969,0
2005-11-23,28.18,28.246,27.839,28.038,164814,0
2005-11-25,27.995,28.255,27.92,28.236,48873,0
2005-11-28,28.156,28.166,27.338,27.39,348249,0
2005-11-29,27.475,27.934,27.329,27.437,322647,0
2005-11-30,27.541,27.872,27.428,27.565,556647,0
2005-12-01,27.664,28.208,27.636,28.095,449802,0
2005-12-02,28.137,28.17,27.74,28.062,270601,0
2005-12-05,28.855,28.855,27.934,28.184,323070,0
2005-12-06,28.056,28.425,27.844,28.09,289854,0
2005-12-07,28.009,28.028,27.726,27.787,137944,0
2005-12-08,27.787,28.34,27.641,28.321,324975,0
2005-12-09,28.34,28.34,27.797,27.877,204589,0
2005-12-12,28.056,28.298,27.839,28.194,340844,0
2005-12-13,28.156,28.647,28.142,28.317,312069,0
2005-12-14,28.34,28.6,28.184,28.321,318417,0
2005-12-15,28.132,28.397,27.981,28.118,291122,0
2005-12-16,27.031,27.811,27.031,27.541,874428,0
2005-12-19,27.541,27.958,27.541,27.745,383792,0
2005-12-20,27.74,28.009,27.679,27.91,217073,0
2005-12-21,28.009,28.335,27.995,28.335,310165,0
2005-12-22,28.667,28.667,28.298,28.397,338304,0
2005-12-23,28.397,28.421,28.062,28.27,122077,0
2005-12-27,28.18,28.27,27.541,27.565,318204,0
2005-12-28,27.626,28,27.522,27.872,168835,0
2005-12-29,27.768,27.972,27.712,27.712,180260,0
2005-12-30,27.65,28.222,27.546,27.872,280334,0
2006-01-03,27.664,28.486,27.664,28.425,449167,0
2006-01-04,28.425,28.638,28.18,28.506,237172,0
2006-01-05,28.445,28.445,27.679,27.877,348883,0
2006-01-06,27.976,28.586,27.976,28.463,295354,0
2006-01-09,28.463,28.694,28.354,28.614,174125,0
2006-01-10,28.558,29.125,28.486,29.092,439860,0
2006-01-11,28.893,28.945,28.718,28.945,523429,0
2006-01-12,28.945,29.04,28.68,28.794,202897,0
2006-01-13,28.733,28.959,28.534,28.851,175605,0
2006-01-17,28.813,29.049,28.647,28.832,228286,0
2006-01-18,28.771,29.092,28.35,28.449,437110,0
2006-01-19,28.525,29.068,28.397,28.973,556647,0
2006-01-20,29.342,29.446,29.04,29.077,152755,0
2006-01-23,29.059,29.371,28.865,29.158,170104,0
2006-01-24,29.257,29.659,29.224,29.588,175182,0
2006-01-25,29.617,29.796,29.285,29.489,361365,0
2006-01-26,29.55,29.739,29.097,29.649,231672,0
2006-01-27,29.749,30.056,29.664,30.056,230825,0
2006-01-30,30.259,30.689,30.089,30.453,350575,0
2006-01-31,30.377,30.652,29.943,30.401,287738,0
2006-02-01,30.652,30.656,30.037,30.056,301702,0
2006-02-02,30.065,30.132,28.988,29.083,438802,0
2006-02-03,29.083,29.848,29.049,29.772,349942,0
2006-02-06,29.91,30.401,29.886,30.358,257061,0
2006-02-07,30.264,30.273,28.979,29.097,574842,0
2006-02-08,29.181,29.55,28.94,29.252,601922,0
2006-02-09,29.148,29.895,29.115,29.158,824710,0
2006-02-10,29.12,29.507,28.643,29.158,314819,0
2006-02-13,29.163,29.403,28.633,28.851,276103,0
2006-02-14,28.567,29.026,28.274,28.875,282871,0
2006-02-15,28.771,29.243,28.35,28.647,246271,0
2006-02-16,28.889,29.792,28.889,29.711,310376,0
2006-02-17,29.867,29.876,29.527,29.588,237385,0
2006-02-21,29.928,30.226,29.89,30.155,242673,0
2006-02-22,29.99,30.287,29.99,30.136,232729,0
2006-02-23,30.037,30.146,29.588,29.673,330688,0
2006-02-24,29.834,30.047,29.593,29.631,431820,0
2006-02-27,29.527,30.43,29.281,30.014,1256316,0
2006-02-28,30.08,30.306,29.678,29.862,1096579,0
2006-03-01,29.834,30.075,29.753,29.98,766737,0
2006-03-02,29.796,30.269,29.692,29.957,907857,0
2006-03-03,29.957,31.233,29.943,30.907,741138,0
2006-03-06,30.108,31.204,30.108,30.501,417010,0
2006-03-07,30.202,30.632,30.075,30.212,462286,0
2006-03-08,30.226,30.377,29.862,30.226,422511,0
2006-03-09,30.306,30.732,30.136,30.401,547761,0
2006-03-10,30.401,30.774,30.202,30.505,821747,0
2006-03-13,30.51,30.779,30.41,30.632,997987,0
2006-03-14,30.793,31.015,30.528,30.945,780066,0
2006-03-15,31.001,31.001,30.495,30.964,719558,0
2006-03-16,31.214,31.304,30.67,31.082,828518,0
2006-03-17,30.202,30.765,30.202,30.765,899394,0
2006-03-20,30.765,30.854,30.349,30.841,745370,0
2006-03-21,30.94,31.006,30.41,30.533,464824,0
2006-03-22,30.538,30.878,30.382,30.746,1004334,0
2006-03-23,30.94,31.19,30.694,31.105,1281705,0
2006-03-24,31.11,31.455,30.921,31.228,538450,0
2006-03-27,31.233,31.427,30.949,31.398,386754,0
2006-03-28,31.502,31.691,31.361,31.554,480268,0
2006-03-29,31.658,31.89,31.507,31.876,328783,0
2006-03-30,31.781,32.183,31.72,32.178,505448,0
2006-03-31,32.088,32.414,31.848,32.414,580132,0
2006-04-03,32.741,32.821,32.272,32.353,645930,0
2006-04-04,32.518,32.944,32.396,32.925,549876,0
2006-04-05,33.029,33.951,33.029,33.757,1079866,0
2006-04-06,33.761,34.173,33.539,34.173,467574,0
2006-04-07,34.135,34.196,33.189,33.402,613136,0
2006-04-10,33.488,34.338,33.468,34.338,506505,0
2006-04-11,34.215,34.418,33.539,33.643,443244,0
2006-04-12,33.705,33.889,33.615,33.724,407912,0
2006-04-13,33.535,33.927,33.36,33.8,253676,0
2006-04-17,34.088,34.607,33.894,34.584,625407,0
2006-04-18,34.683,35.397,34.593,35.218,606578,0
2006-04-19,35.033,35.586,34.787,35.501,349942,0
2006-04-20,35.539,35.624,34.792,35.123,386542,0
2006-04-21,35.534,35.671,35.071,35.496,316089,0
2006-04-24,35.156,35.378,35.019,35.161,348883,0
2006-04-25,35.198,35.595,35.037,35.548,403046,0
2006-04-26,35.515,35.997,35.402,35.567,257695,0
2006-04-27,35.482,36.21,34.683,35.137,451918,0
2006-04-28,34.953,36.588,34.896,36.2,666029,0
2006-05-01,36.271,36.73,36.205,36.37,644872,0
2006-05-02,36.588,37.164,36.333,36.961,428011,0
2006-05-03,36.857,36.871,36.527,36.63,352057,0
2006-05-04,36.527,37.203,36.527,37.018,557704,0
2006-05-05,37.836,38.001,36.101,36.304,896433,0
2006-05-08,36.323,36.323,35.69,35.936,568918,0
2006-05-09,35.936,36.002,35.638,35.728,561090,0
2006-05-10,35.648,35.752,35.444,35.605,552204,0
2006-05-11,35.657,35.907,35.212,35.312,473287,0
2006-05-12,34.126,35.189,34.126,34.598,671532,0
2006-05-15,34.069,34.518,33.88,34.135,635986,0
2006-05-16,34.253,34.438,33.625,33.861,271025,0
2006-05-17,33.497,33.761,32.826,32.981,942342,0
2006-05-18,32.944,33.313,31.786,31.885,933033,0
2006-05-19,31.696,32.183,31.634,31.89,591980,0
2006-05-22,31.715,32.571,31.314,32.306,853271,0
2006-05-23,33.128,33.464,32.585,32.646,488732,0
2006-05-24,32.547,32.679,31.89,32.414,585422,0
2006-05-25,32.537,32.987,32.514,32.783,481115,0
2006-05-26,32.944,33.015,32.708,32.868,395851,0
2006-05-30,32.925,32.925,32.429,32.741,629215,0
2006-05-31,32.849,33.355,32.698,33.355,802705,0
2006-06-01,33.435,34.059,33.355,33.847,713422,0
2006-06-02,33.969,34.21,33.71,34.21,407277,0
2006-06-05,34.106,34.135,32.665,32.783,938534,0
2006-06-06,32.821,32.849,32.272,32.429,494445,0
2006-06-07,32.329,32.755,31.862,31.862,742831,0
2006-06-08,31.758,32.518,31.412,32.433,1065055,0
2006-06-09,32.334,32.731,31.786,31.942,1055746,0
2006-06-12,31.942,32.027,31.247,31.351,961173,0
2006-06-13,31.186,31.554,30.619,30.619,960538,0
2006-06-14,30.694,30.949,30.491,30.666,809899,0
2006-06-15,30.756,31.459,30.756,31.204,755737,0
2006-06-16,30.836,31.067,30.472,30.921,1095944,0
2006-06-19,31.223,31.223,30.363,30.424,423568,0
2006-06-20,30.448,30.892,30.283,30.283,415105,0
2006-06-21,30.382,30.959,30.311,30.75,361577,0
2006-06-22,30.75,30.75,30.363,30.533,501003,0
2006-06-23,30.756,30.854,30.491,30.798,650373,0
2006-06-26,30.897,31.058,30.718,31.058,454033,0
2006-06-27,31.105,31.55,30.831,30.959,1107158,0
2006-06-28,30.996,31.181,30.694,31.148,635351,0
2006-06-29,31.186,31.8,30.921,31.8,628581,0
2006-06-30,31.904,33.601,31.488,33.601,2426312,0
2006-07-03,33.275,34.277,33.152,34.21,751506,0
2006-07-05,34.163,34.414,33.412,34.183,656721,0
2006-07-06,34.187,34.376,33.889,34.055,586690,0
2006-07-07,33.965,34.376,33.766,33.865,519412,0
2006-07-10,33.766,34.173,33.586,33.833,377233,0
2006-07-11,33.969,34.376,33.776,34.314,467786,0
2006-07-12,34.244,34.277,33.927,34.05,396698,0
2006-07-13,33.988,33.988,33.355,33.464,572091,0
2006-07-14,33.464,33.464,32.873,33.232,532950,0
2006-07-17,33.232,33.355,32.386,32.424,572938,0
2006-07-18,32.523,32.661,31.984,32.14,721250,0
2006-07-19,32.15,32.661,32.074,32.613,686552,0
2006-07-20,32.599,32.698,31.848,31.904,872736,0
2006-07-21,32.008,32.06,31.323,31.658,423781,0
2006-07-24,31.758,32.693,31.758,32.533,1342003,0
2006-07-25,32.557,33.005,32.523,32.863,414682,0
2006-07-26,32.783,33.35,32.174,33.085,416798,0
2006-07-27,33.497,33.766,32.358,32.693,552839,0
2006-07-28,32.698,33.246,32.675,33.147,402834,0
2006-07-31,33.246,33.412,33.138,33.293,883527,0
2006-08-01,33.397,33.478,32.987,33.246,752141,0
2006-08-02,33.582,33.71,33.005,33.246,705804,0
2006-08-03,33.246,33.662,32.949,33.426,1292707,0
2006-08-04,33.525,33.7,33.171,33.402,559820,0
2006-08-07,33.558,34.102,33.431,33.927,753621,0
2006-08-08,33.913,34.224,33.619,33.809,620964,0
2006-08-09,33.865,34.248,33.667,33.889,400084,0
2006-08-10,33.785,33.884,33.37,33.776,282236,0
2006-08-11,33.738,33.761,33.26,33.478,332803,0
2006-08-14,33.464,33.558,32.665,32.741,246906,0
2006-08-15,33.969,34.782,33.875,34.56,1450540,0
2006-08-16,34.56,35.539,34.56,35.033,737330,0
2006-08-17,35.028,35.061,34.045,34.248,550299,0
2006-08-18,34.253,35.151,34.224,35.043,480481,0
2006-08-21,34.745,35.198,34.745,35.033,280968,0
2006-08-22,35.076,35.397,34.99,35.355,485981,0
2006-08-23,35.255,35.572,34.65,34.764,448745,0
2006-08-24,34.849,35.624,34.849,35.496,450648,0
2006-08-25,35.6,35.992,35.567,35.756,350788,0
2006-08-28,35.86,35.921,35.307,35.506,403679,0
2006-08-29,35.544,36.418,35.194,36.418,891778,0
2006-08-30,36.484,36.484,35.359,35.458,460381,0
2006-08-31,35.402,35.889,35.298,35.619,339574,0
2006-09-01,35.822,35.86,35.406,35.78,378079,0
2006-09-05,35.813,36.177,35.628,35.969,429069,0
2006-09-06,35.969,35.997,35.482,35.491,757219,0
2006-09-07,35.387,35.846,35.212,35.728,333438,0
2006-09-08,35.832,36.139,35.137,35.222,659048,0
2006-09-11,35.094,35.165,33.875,33.904,491059,0
2006-09-12,33.766,34.471,33.766,33.988,1640321,0
2006-09-13,34.215,35.515,34.215,35.231,1176553,0
2006-09-14,35.231,35.359,34.385,34.418,266158,0
2006-09-15,34.281,34.754,34.258,34.627,672377,0
2006-09-18,34.627,34.754,34.258,34.565,444936,0
2006-09-19,34.542,34.711,33.847,33.969,454668,0
2006-09-20,33.818,33.969,33.175,33.246,389293,0
2006-09-21,33.313,33.417,32.883,33.171,655451,0
2006-09-22,33.189,33.293,32.618,32.821,308049,0
2006-09-25,32.537,32.779,31.966,32.637,724636,0
2006-09-26,32.557,33.237,32.49,33.18,483443,0
2006-09-27,33.18,33.965,33.18,33.643,347825,0
2006-09-28,33.539,33.804,33.364,33.497,423991,0
2006-09-29,33.417,33.998,33.393,33.766,298105,0
2006-10-02,33.965,33.965,32.972,33.062,313126,0
2006-10-03,32.67,32.863,32.311,32.396,616309,0
2006-10-04,32.495,33.331,32.088,33.156,596000,0
2006-10-05,33.969,34.319,33.743,34.073,338728,0
2006-10-06,34.073,34.073,33.629,33.988,651220,0
2006-10-09,33.766,34.272,33.729,33.979,592826,0
2006-10-10,33.88,34.584,33.828,34.494,435840,0
2006-10-11,34.395,34.542,33.913,34.192,326033,0
2006-10-12,34.253,34.645,34.083,34.636,261080,0
2006-10-13,34.678,35.118,34.56,34.683,226382,0
2006-10-16,34.622,35.373,34.622,35.364,230402,0
2006-10-17,35.34,35.355,35.033,35.35,348883,0
2006-10-18,35.42,35.605,35.019,35.293,465459,0
2006-10-19,35.524,35.983,35.453,35.903,594096,0
2006-10-20,36.016,36.423,35.85,36.016,819844,0
2006-10-23,36.016,36.384,35.69,36.158,659048,0
2006-10-24,35.85,36.545,35.756,36.423,422934,0
2006-10-25,36.384,36.909,36.276,36.669,397968,0
2006-10-26,36.791,36.909,36.37,36.877,491482,0
2006-10-27,37.099,37.552,36.815,36.853,507351,0
2006-10-30,36.508,36.881,36.352,36.527,385272,0
2006-10-31,36.531,36.673,36.148,36.621,473075,0
2006-11-01,36.517,36.881,36.129,36.276,357135,0
2006-11-02,36.177,36.394,35.841,36.12,322860,0
2006-11-03,36.262,36.824,36.262,36.782,265523,0
2006-11-06,36.678,37.482,36.583,37.335,454245,0
2006-11-07,37.405,37.633,37.155,37.486,614617,0
2006-11-08,37.245,37.614,37.061,37.543,504600,0
2006-11-09,37.651,38.016,37.425,37.77,452765,0
2006-11-10,37.651,37.949,37.552,37.916,560878,0
2006-11-13,37.888,38.497,37.637,38.422,640429,0
2006-11-14,38.758,39.102,38.715,39.069,471382,0
2006-11-15,38.871,39.774,38.833,39.31,480903,0
2006-11-16,39.438,39.603,38.927,38.937,651855,0
2006-11-17,38.635,38.961,37.798,38.715,646777,0
2006-11-20,38.715,39.121,38.46,38.927,580132,0
2006-11-21,38.838,39.084,38.408,38.469,641699,0
2006-11-22,38.677,38.739,38.134,38.464,551781,0
2006-11-24,38.464,38.611,38.375,38.389,181318,0
2006-11-27,38.469,38.531,38.2,38.304,723154,0
2006-11-28,38.37,38.691,38.37,38.531,859829,0
2006-11-29,38.644,38.819,38.507,38.715,877391,0
2006-11-30,38.8,38.8,38.214,38.54,738388,0
2006-12-01,38.469,38.739,38.285,38.654,700939,0
2006-12-04,38.654,38.758,38.511,38.677,609116,0
2006-12-05,38.758,39.004,38.531,38.866,774354,0
2006-12-06,38.592,39.4,38.592,39.273,1159206,0
2006-12-07,39.315,39.476,38.772,39.108,1047706,0
2006-12-08,39.145,39.613,39.108,39.353,905107,0
2006-12-11,39.084,39.504,38.927,39.33,432877,0
2006-12-12,39.575,39.962,39.542,39.778,712364,0
2006-12-13,40.109,40.478,40.086,40.265,751929,0
2006-12-14,40.435,41.518,40.393,41.343,1177399,0
2006-12-15,41.849,41.887,41.239,41.532,636833,0
2006-12-18,41.532,41.532,40.407,40.449,674070,0
2006-12-19,40.516,41.523,40.232,41.31,2334912,0
2006-12-20,41.683,41.825,40.879,40.879,778373,0
2006-12-21,40.846,41.277,40.473,40.497,272718,0
2006-12-22,40.601,40.601,40.28,40.341,231882,0
2006-12-26,40.539,40.885,40.066,40.223,209032,0
2006-12-27,40.166,40.497,40.053,40.383,350365,0
2006-12-28,40.502,41.144,40.383,40.917,470747,0
2006-12-29,40.913,40.913,40.416,40.573,367288,0
2007-01-03,40.724,40.724,39.022,39.084,923935,0
2007-01-04,39.169,39.169,37.954,38.295,1019143,0
2007-01-05,38.313,38.55,37.378,37.798,1493911,0
2007-01-08,38.464,38.573,37.708,38.072,808630,0
2007-01-09,38.072,38.266,37.372,38.171,474133,0
2007-01-10,37.916,38.431,37.689,38.224,924358,0
2007-01-11,37.443,37.647,36.031,36.337,2066638,0
2007-01-12,36.73,37.798,36.73,37.704,1099540,0
2007-01-16,37.448,37.718,37.17,37.405,525968,0
2007-01-17,37.339,37.793,37.221,37.448,965616,0
2007-01-18,37.694,37.94,37.051,37.297,689725,0
2007-01-19,37.774,38.167,37.571,38.063,481538,0
2007-01-22,38.677,38.772,37.926,38.039,799955,0
2007-01-23,38.256,39.23,38.256,38.961,605943,0
2007-01-24,38.984,39.443,38.436,39.391,628793,0
2007-01-25,39.703,39.703,39.169,39.414,801435,0
2007-01-26,39.476,40.024,39.428,39.811,529354,0
2007-01-29,39.962,40.459,39.783,40.033,755526,0
2007-01-30,40.511,40.795,40.17,40.653,571246,0
2007-01-31,40.539,41.588,40.421,41.428,1083461,0
2007-02-01,41.338,41.787,41.144,41.329,602768,0
2007-02-02,41.745,41.745,41.036,41.504,358828,0
2007-02-05,41.584,42.283,41.532,41.622,688032,0
2007-02-06,41.659,41.905,41.513,41.636,577804,0
2007-02-07,41.867,42.009,41.452,41.73,295989,0
2007-02-08,41.877,42.151,41.518,42.075,241828,0
2007-02-09,42.066,42.151,41.366,41.65,555166,0
2007-02-12,41.376,41.754,41.13,41.414,845018,0
2007-02-13,41.598,42.128,41.579,42.009,219314,0
2007-02-14,41.91,42.075,41.475,41.867,513804,0
2007-02-15,41.47,41.574,41.187,41.348,357558,0
2007-02-16,41.484,41.641,41.111,41.499,493387,0
2007-02-20,41.296,41.659,41.182,41.584,343171,0
2007-02-21,41.178,42.085,41.178,42.024,371731,0
2007-02-22,42.123,42.236,41.678,41.853,612289,0
2007-02-23,40.109,40.809,39.377,40.449,1024433,0
2007-02-26,40.455,41.012,39.84,40.322,1338405,0
2007-02-27,39.698,40.152,38.332,39.23,509043,0
2007-02-28,39.499,39.764,38.833,39.618,714268,0
2007-03-01,39.084,39.797,38.511,39.155,575266,0
2007-03-02,39.372,39.372,38.843,39.065,494867,0
2007-03-05,38.46,39.131,38.46,38.606,351635,0
2007-03-06,38.266,39.004,38.252,38.621,670474,0
2007-03-07,38.635,39.75,38.578,39.391,715115,0
2007-03-08,39.689,39.689,39.093,39.221,294297,0
2007-03-09,39.495,39.599,39.069,39.405,261504,0
2007-03-12,39.324,39.462,38.927,39.372,199513,0
2007-03-13,39.33,39.49,38.469,38.531,275891,0
2007-03-14,38.554,38.88,38.044,38.767,572938,0
2007-03-15,38.583,38.894,38.531,38.644,212418,0
2007-03-16,38.431,38.606,38.129,38.384,236115,0
2007-03-19,38.833,39.102,38.488,38.994,691418,0
2007-03-20,38.838,39.273,38.748,39.23,344864,0
2007-03-21,39.149,39.986,39.031,39.736,387812,0
2007-03-22,39.882,40.218,39.783,40.133,354173,0
2007-03-23,40.379,40.573,40.081,40.516,272718,0
2007-03-26,40.7,40.752,40.086,40.516,201416,0
2007-03-27,40.511,40.516,40.01,40.19,160583,0
2007-03-28,40.232,40.336,39.599,39.679,275468,0
2007-03-29,40.019,40.757,39.93,40.634,502273,0
2007-03-30,40.455,40.469,40.123,40.27,487674,0
2007-04-02,40.27,40.421,40.057,40.421,405372,0
2007-04-03,40.421,40.426,40.086,40.227,288796,0
2007-04-04,40.17,40.19,39.547,39.878,467997,0
2007-04-05,39.972,40.208,39.873,40.029,210937,0
2007-04-09,40.133,40.469,39.873,40.156,253252,0
2007-04-10,40.185,40.681,40.119,40.634,262985,0
2007-04-11,40.577,40.634,40.303,40.544,313974,0
2007-04-12,40.539,41.017,40.44,40.989,323070,0
2007-04-13,40.927,40.927,40.421,40.63,263620,0
2007-04-16,40.553,40.686,40.331,40.398,255157,0
2007-04-17,40.478,40.511,39.826,40.086,413413,0
2007-04-18,39.986,40.1,39.778,40.043,300010,0
2007-04-19,39.958,39.958,39.377,39.414,369405,0
2007-04-20,39.75,40.057,39.674,39.977,188089,0
2007-04-23,39.901,40.459,39.844,39.944,182376,0
2007-04-24,39.901,39.962,39.66,39.844,242250,0
2007-04-25,39.948,40.606,39.835,40.27,351000,0
2007-04-26,40.227,40.464,39.897,40.086,180683,0
2007-04-27,39.76,40.275,39.051,39.745,546279,0
2007-04-30,39.745,39.897,38.899,38.994,491906,0
2007-05-01,39.022,39.443,38.805,39.164,379772,0
2007-05-02,39.145,39.504,39.145,39.249,257695,0
2007-05-03,39.074,39.221,38.729,38.984,505448,0
2007-05-04,38.984,39.249,38.795,38.913,541201,0
2007-05-07,39.055,39.906,38.833,39.906,614406,0
2007-05-08,39.575,39.778,38.795,38.942,608693,0
2007-05-09,38.677,38.994,38.384,38.937,382522,0
2007-05-10,39.041,39.221,38.044,38.124,518564,0
2007-05-11,38.124,38.578,37.945,38.559,688455,0
2007-05-14,38.502,38.691,37.765,37.897,617367,0
2007-05-15,37.902,38.351,37.538,37.708,1079019,0
2007-05-16,37.68,38.034,37.372,37.921,843115,0
2007-05-17,37.822,38.852,37.788,38.748,414682,0
2007-05-18,38.876,39.495,38.729,39.443,461439,0
2007-05-21,39.467,39.585,38.98,39.084,534220,0
2007-05-22,39.23,39.566,39.051,39.159,286468,0
2007-05-23,39.31,39.391,38.488,38.531,613982,0
2007-05-24,38.493,38.719,37.486,37.737,997142,0
2007-05-25,37.897,37.992,37.5,37.831,294932,0
2007-05-29,37.855,37.973,37.378,37.547,475192,0
2007-05-30,37.146,37.793,37.046,37.543,915475,0
2007-05-31,37.514,38.03,37.514,37.855,520469,0
2007-06-01,37.954,38.729,37.954,38.621,509466,0
2007-06-04,38.517,38.852,38.295,38.809,607000,0
2007-06-05,38.71,38.829,38.323,38.611,353327,0
2007-06-06,38.224,38.332,37.926,38.087,297470,0
2007-06-07,37.883,38.224,37.609,37.651,446628,0
2007-06-08,37.448,37.666,37.127,37.482,492541,0
2007-06-11,37.491,38.342,37.396,38.138,343382,0
2007-06-12,38.039,38.124,37.462,37.552,504600,0
2007-06-13,37.94,38.129,37.614,37.926,498042,0
2007-06-14,38.087,38.876,38.087,38.843,304028,0
2007-06-15,38.781,39.093,38.734,39.008,257484,0
2007-06-18,38.899,38.899,38.327,38.474,315454,0
2007-06-19,38.578,38.776,38.205,38.725,172855,0
2007-06-20,38.621,38.894,37.874,37.874,267005,0
2007-06-21,38.067,38.715,37.864,38.635,679148,0
2007-06-22,38.535,38.649,38.12,38.649,367500,0
2007-06-25,38.55,38.701,37.916,38.072,451918,0
2007-06-26,37.963,37.996,37.448,37.491,437745,0
2007-06-27,36.838,38.03,36.838,37.945,1460273,0
2007-06-28,38.114,38.275,37.651,37.694,310165,0
2007-06-29,38.053,38.8,38.02,38.209,520892,0
2007-07-02,38.063,38.337,37.68,37.949,364327,0
2007-07-03,38.063,38.431,38.01,38.346,81032,0
2007-07-05,38.224,38.502,37.793,38.034,387600,0
2007-07-06,38.205,38.497,37.793,37.793,425473,0
2007-07-09,37.788,38.313,37.788,38.162,374059,0
2007-07-10,38.063,38.157,37.401,37.467,359674,0
2007-07-11,37.278,37.58,37.075,37.316,604673,0
2007-07-12,37.245,37.897,37.16,37.335,516449,0
2007-07-13,37.226,37.812,37.16,37.704,533372,0
2007-07-16,37.476,37.737,36.767,37.066,498042,0
2007-07-17,37.164,37.524,36.886,37.079,452553,0
2007-07-18,36.829,37.093,36.598,36.801,505448,0
2007-07-19,36.834,37.089,36.796,36.942,362635,0
2007-07-20,36.895,37.15,36.82,36.975,421453,0
2007-07-23,37.24,37.335,36.716,36.871,632813,0
2007-07-24,36.834,36.938,36.461,36.612,581612,0
2007-07-25,36.82,36.971,36.29,36.857,589230,0
2007-07-26,36.384,36.626,35.435,35.992,691418,0
2007-07-27,37.623,37.651,35.903,35.931,764199,0
2007-07-30,36.035,36.475,35.544,35.969,1245525,0
2007-07-31,36.219,36.669,35.69,35.695,591980,0
2007-08-01,36.101,37.009,35.699,36.333,515602,0
2007-08-02,36.702,36.952,35.917,36.3,444724,0
2007-08-03,36.451,36.649,35.473,35.567,703901,0
2007-08-06,35.444,35.491,34.399,35.231,1192210,0
2007-08-07,34.99,35.241,34.385,35.08,779220,0
2007-08-08,35.245,35.355,34.48,34.99,1143760,0
2007-08-09,34.778,34.778,32.518,33.53,1924250,0
2007-08-10,32.877,33.705,31.8,33.473,1063363,0
2007-08-13,34.073,35.161,34.04,34.645,752987,0
2007-08-14,34.962,34.995,34.376,34.39,592826,0
2007-08-15,34.442,34.499,33.686,33.794,506716,0
2007-08-16,33.601,33.648,32.48,33.397,869138,0
2007-08-17,35.6,35.6,33.69,34.031,721885,0
2007-08-20,33.969,34.334,33.662,34.111,353538,0
2007-08-21,34.177,34.782,33.979,34.423,602768,0
2007-08-22,34.627,34.943,34.286,34.693,399449,0
2007-08-23,34.806,35.345,34.797,35.123,374059,0
2007-08-24,35.043,35.78,34.948,35.78,339997,0
2007-08-27,35.907,35.94,35.553,35.78,216015,0
2007-08-28,35.799,35.898,35.203,35.203,388870,0
2007-08-29,35.638,35.699,35.052,35.567,291122,0
2007-08-30,35.156,35.633,35.156,35.468,289854,0
2007-08-31,35.605,36.144,35.605,35.936,246481,0
2007-09-04,36.177,37.51,36.078,37.028,517084,0
2007-09-05,36.952,37.217,36.616,37.217,623927,0
2007-09-06,37.221,37.76,37.221,37.482,398179,0
2007-09-07,37.382,37.879,37.084,37.514,470537,0
2007-09-10,37.614,37.722,37.032,37.354,496137,0
2007-09-11,37.349,37.826,37.207,37.812,447052,0
2007-09-12,37.812,38.46,37.798,38.266,388235,0
2007-09-13,38.346,38.625,37.973,38.295,378926,0
2007-09-14,38.214,38.587,37.883,38.469,555166,0
2007-09-17,38.479,38.814,38.342,38.635,382734,0
2007-09-18,38.696,38.838,38.313,38.696,295567,0
2007-09-19,38.838,39.428,38.781,39.348,322225,0
2007-09-20,39.306,39.405,38.772,39.292,337246,0
2007-09-21,39.391,39.589,38.852,38.852,571034,0
2007-09-24,39.221,39.268,38.559,38.762,296412,0
2007-09-25,38.37,38.469,37.855,38.12,463554,0
2007-09-26,38.379,38.526,37.335,37.704,422088,0
2007-09-27,38.006,38.469,37.704,38.403,232942,0
2007-09-28,38.511,39.188,38.511,38.923,1030779,0
2007-10-01,38.899,39.504,38.899,39.438,235057,0
2007-10-02,39.235,39.49,38.927,39.471,235903,0
2007-10-03,39.599,39.698,38.79,38.994,287314,0
2007-10-04,39.126,39.126,38.365,38.79,275256,0
2007-10-05,38.975,38.98,38.2,38.819,203744,0
2007-10-08,38.739,38.739,38.28,38.398,151697,0
2007-10-09,38.332,38.564,38.228,38.564,158891,0
2007-10-10,38.242,38.772,38.096,38.592,178990,0
2007-10-11,38.829,39.074,37.859,38.191,240346,0
2007-10-12,37.987,38.289,37.935,38.152,261715,0
2007-10-15,38.238,38.753,38.238,38.469,155506,0
2007-10-16,38.224,38.224,37.58,37.666,225959,0
2007-10-17,37.708,37.902,37.179,37.453,251349,0
2007-10-18,37.259,37.514,37.07,37.307,146197,0
2007-10-19,37.207,37.278,36.432,36.588,401353,0
2007-10-22,36.215,36.758,36.078,36.352,327303,0
2007-10-23,36.583,36.928,36.475,36.857,201204,0
2007-10-24,36.763,37.004,36.248,36.73,183856,0
2007-10-25,36.905,37.046,36.021,36.182,382945,0
2007-10-26,36.877,38.46,36.744,38.134,478153,0
2007-10-29,38.36,38.743,37.822,37.992,244155,0
2007-10-30,37.93,38.058,37.387,37.496,327303,0
2007-10-31,37.841,38.03,37.127,37.51,505658,0
2007-11-01,37.046,38.12,36.669,37.401,298317,0
2007-11-02,37.77,37.892,37.183,37.58,288796,0
2007-11-05,37.274,37.651,37.009,37.557,247963,0
2007-11-06,37.203,37.774,36.985,37.226,593038,0
2007-11-07,37.183,38.034,37.183,37.713,474768,0
2007-11-08,37.888,38.162,37.529,37.996,398601,0
2007-11-09,37.808,38.171,37.349,37.67,262350,0
2007-11-12,37.372,37.401,36.484,36.673,635986,0
2007-11-13,36.862,37.368,36.432,37.368,534854,0
2007-11-14,37.6,37.6,37.009,37.009,209032,0
2007-11-15,37.245,37.33,36.455,36.725,390563,0
2007-11-16,36.871,37.245,36.697,37.079,304240,0
2007-11-19,37.401,37.401,36.838,37.075,457631,0
2007-11-20,37.358,37.358,36.39,36.834,860464,0
2007-11-21,36.834,36.834,36.025,36.025,531680,0
2007-11-23,36.394,37.321,36.304,37.136,116365,0
2007-11-26,37.283,37.524,36.593,36.697,520469,0
2007-11-27,36.465,36.593,35.709,35.96,896199,0
2007-11-28,35.96,36.555,35.96,36.361,386754,0
2007-11-29,36.271,36.848,36.271,36.725,205012,0
2007-11-30,36.669,37.075,36.427,37.066,762611,0
2007-12-03,37.028,37.335,36.791,37.231,282871,0
2007-12-04,37.24,37.25,36.881,36.924,450437,0
2007-12-05,37.17,37.651,37.093,37.316,355231,0
2007-12-06,37.066,38.01,37.066,37.798,313126,0
2007-12-07,37.916,38.275,37.864,38.275,274411,0
2007-12-10,38.256,38.493,38.01,38.224,245424,0
2007-12-11,38.124,38.224,37.547,37.586,596000,0
2007-12-12,38.285,38.635,37.557,37.897,645084,0
2007-12-13,37.552,38.058,37.458,37.916,312069,0
2007-12-14,37.77,37.888,37.274,37.368,157198,0
2007-12-17,37.212,37.212,36.791,36.824,235480,0
2007-12-18,36.928,37.203,36.498,37.046,408757,0
2007-12-19,37.046,37.17,36.782,37.066,249444,0
2007-12-20,37.103,37.16,36.763,37.141,160796,0
2007-12-21,37.183,37.58,37.127,37.58,301067,0
2007-12-24,37.307,37.779,37.188,37.76,78494,0
2007-12-26,37.58,38.162,37.58,37.945,96054,0
2007-12-27,38.01,38.01,37.401,37.566,681685,0
2007-12-28,37.684,37.968,37.482,37.482,225075,0
2007-12-31,37.642,38.346,37.496,37.954,309953,0
2008-01-02,38.087,38.871,38.087,38.795,472657,0
2008-01-03,38.805,39.887,38.805,39.514,472652,0
2008-01-04,39.244,39.353,38.918,39.008,397271,0
2008-01-07,39.079,39.169,38.502,38.861,413200,0
2008-01-08,38.994,39.065,38.564,38.592,307414,0
2008-01-09,38.639,38.861,38.261,38.805,471172,0
2008-01-10,38.413,38.606,37.94,38.427,441127,0
2008-01-11,38.266,38.46,38.039,38.039,398391,0
2008-01-14,38.413,38.436,37.912,38.224,218343,0
2008-01-15,37.713,38.256,37.713,38.067,483965,0
2008-01-16,37.855,38.224,37.193,37.788,272506,0
2008-01-17,38.001,38.805,36.9,37.037,399236,0
2008-01-18,37.004,37.372,35.936,36.645,415601,0
2008-01-22,35.813,36.763,35.813,36.612,434726,0
2008-01-23,36.248,36.295,34.849,36.233,497275,0
2008-01-24,36.423,36.63,35.567,36.172,554349,0
2008-01-25,36.565,36.933,35.624,35.756,344125,0
2008-01-28,35.827,36.177,35.245,36.177,321223,0
2008-01-29,36.28,36.357,35.884,36.092,247254,0
2008-01-30,36.092,36.092,35.345,35.506,344652,0
2008-01-31,35.506,36.328,35.175,36.078,390140,0
2008-02-01,35.997,36.565,35.836,36.527,347825,0
2008-02-04,36.649,36.848,36.182,36.579,278642,0
2008-02-05,35.884,36.12,35.586,35.662,199937,0
2008-02-06,35.921,35.921,35.283,35.482,284986,0
2008-02-07,35.397,36.399,35.198,36.167,283718,0
2008-02-08,36.134,36.508,36.044,36.37,234845,0
2008-02-11,36.28,36.697,35.87,36.545,233364,0
2008-02-12,36.63,36.73,36.21,36.423,277384,0
2008-02-13,36.626,36.995,36.29,36.98,246478,0
2008-02-14,36.886,37.321,36.73,36.877,273141,0
2008-02-15,36.834,37.358,36.616,37.297,242476,0
2008-02-19,37.647,37.992,37.354,37.722,266009,0
2008-02-20,37.358,38.469,37.358,38.46,408047,0
2008-02-21,38.266,38.427,37.879,38.162,388235,0
2008-02-22,38.063,38.814,37.642,38.729,382417,0
2008-02-25,38.8,39.396,38.701,39.169,318544,0
2008-02-26,39.211,39.958,39.079,39.778,456783,0
2008-02-27,39.698,39.991,39.282,39.726,282025,0
2008-02-28,39.802,40.024,39.707,39.84,308208,0
2008-02-29,39.745,39.745,38.829,39.287,338939,0
2008-03-03,39.287,39.33,38.469,38.88,323107,0
2008-03-04,38.573,39.183,38.152,38.861,669150,0
2008-03-05,39.155,39.561,38.748,38.998,500411,0
2008-03-06,38.833,39.277,38.28,38.436,459856,0
2008-03-07,37.982,38.275,37.67,38.077,365808,0
2008-03-10,38.224,38.224,37.533,37.902,444936,0
2008-03-11,38.772,38.772,37.973,38.625,373096,0
2008-03-12,38.625,38.852,38.266,38.526,393736,0
2008-03-13,37.93,38.876,37.689,38.843,319052,0
2008-03-14,39.055,39.263,37.921,38.393,422934,0
2008-03-17,37.77,37.888,36.914,37.075,273141,0
2008-03-18,36.2,36.787,35.061,35.534,1192845,0
2008-03-19,35.269,35.501,33.979,34.447,1014633,0
2008-03-20,34.149,34.456,33.667,34.248,2255464,0
2008-03-24,34.277,34.759,33.984,34.244,759969,0
2008-03-25,34.244,34.503,34.059,34.405,706862,0
2008-03-26,34.224,34.622,33.88,34.111,981908,0
2008-03-27,34.196,34.348,33.747,33.747,1031732,0
2008-03-28,34.045,34.045,33.539,33.705,1089665,0
2008-03-31,33.743,35.076,33.743,34.933,1159628,0
2008-04-01,35.567,35.567,34.683,34.768,878043,0
2008-04-02,34.711,34.99,34.239,34.853,735029,0
2008-04-03,34.527,35.137,34.452,34.929,806614,0
2008-04-04,34.853,35.009,34.678,34.868,337246,0
2008-04-07,35.383,35.383,34.735,34.882,542299,0
2008-04-08,34.882,35.222,34.328,34.532,670050,0
2008-04-09,34.418,34.953,34.418,34.56,568495,0
2008-04-10,34.745,34.773,34.055,34.589,488732,0
2008-04-11,34.39,34.494,33.974,34.173,458265,0
2008-04-14,34.173,34.849,34.173,34.717,375072,0
2008-04-15,34.83,34.986,34.721,34.896,449674,0
2008-04-16,35.023,35.903,34.924,35.898,571351,0
2008-04-17,35.827,36.054,35.737,36.016,601255,0
2008-04-18,36.498,36.744,36.101,36.635,433944,0
2008-04-21,36.545,36.702,36.12,36.432,346388,0
2008-04-22,36.323,36.366,35.283,35.567,403297,0
2008-04-23,35.444,35.553,34.792,35.037,559154,0
2008-04-24,34.409,34.877,33.894,34.782,843657,0
2008-04-25,34.929,35.255,34.655,34.986,479293,0
2008-04-28,34.849,35.165,34.707,35.052,521645,0
2008-04-29,34.636,34.749,34.438,34.57,476022,0
2008-04-30,34.773,35.08,34.655,34.835,493012,0
2008-05-01,35.076,35.359,34.849,35.175,810939,0
2008-05-02,35.387,35.695,35.26,35.643,501893,0
2008-05-05,35.477,35.595,34.334,34.352,1166151,0
2008-05-06,34.234,35.085,34.111,34.683,801815,0
2008-05-07,34.735,35.336,34.645,35.118,609597,0
2008-05-08,35.052,35.562,35.052,35.43,678539,0
2008-05-09,35.251,35.742,35.137,35.742,477981,0
2008-05-12,35.799,35.898,35.397,35.841,275177,0
2008-05-13,35.746,36.167,35.444,35.539,751611,0
2008-05-14,35.586,36.588,35.586,35.766,891720,0
2008-05-15,35.898,36.626,35.85,36.423,591491,0
2008-05-16,36.607,37.188,36.607,36.862,306470,0
2008-05-19,36.933,37.552,36.914,37.146,425331,0
2008-05-20,36.933,37.425,36.933,37.207,329523,0
2008-05-21,37.292,37.912,36.999,37.051,397548,0
2008-05-22,36.848,37.009,36.375,36.711,384023,0
2008-05-23,36.72,36.777,36.058,36.144,306031,0
2008-05-27,34.697,36.333,34.697,36.12,271907,0
2008-05-28,36.106,36.432,36.016,36.394,212111,0
2008-05-29,36.423,36.659,36.21,36.423,299774,0
2008-05-30,36.432,36.678,36.078,36.418,412474,0
2008-06-02,36.399,36.933,36.342,36.867,719579,0
2008-06-03,36.758,36.758,36.035,36.054,677564,0
2008-06-04,35.874,36.607,35.836,36.219,417760,0
2008-06-05,36.394,36.966,35.326,36.942,380856,0
2008-06-06,37.046,37.798,36.9,36.928,524711,0
2008-06-09,37.401,37.926,37.183,37.722,448068,0
2008-06-10,37.704,37.959,36.881,37.226,251380,0
2008-06-11,37.122,37.6,36.895,37.183,180723,0
2008-06-12,37.099,37.183,36.276,36.384,376173,0
2008-06-13,36.569,36.952,36.3,36.413,332498,0
2008-06-16,36.545,36.857,36.337,36.673,535110,0
2008-06-17,36.753,37.363,36.706,37.226,441714,0
2008-06-18,37.245,37.363,36.834,37.226,318551,0
2008-06-19,37.325,37.325,36.574,36.82,266652,0
2008-06-20,36.82,37.661,36.545,36.706,600846,0
2008-06-23,36.687,37.382,36.663,37.089,286303,0
2008-06-24,36.933,37.132,36.621,36.645,630950,0
2008-06-25,36.791,36.891,36.39,36.654,720588,0
2008-06-26,36.649,37.372,36.423,36.527,461222,0
2008-06-27,36.427,37.155,36.323,36.791,469499,0
2008-06-30,36.942,37.297,36.602,36.635,391311,0
2008-07-01,36.215,36.687,35.77,36.337,518224,0
2008-07-02,36.101,36.73,35.009,35.227,412423,0
2008-07-03,35.175,35.26,34.428,35.047,337923,0
2008-07-07,34.806,35.099,34.286,34.56,445451,0
2008-07-08,34.57,34.57,33.544,34.381,639418,0
2008-07-09,34.622,35.34,34.471,34.853,572519,0
2008-07-10,34.905,35.071,34.177,34.981,394625,0
2008-07-11,34.986,35.52,34.83,35.364,466540,0
2008-07-14,35.813,36.031,35.194,35.534,392334,0
2008-07-15,35.151,35.364,34.726,34.868,415664,0
2008-07-16,34.768,34.976,34.102,34.773,308169,0
2008-07-17,34.806,34.957,34.13,34.475,492718,0
2008-07-18,34.546,35.028,34.442,34.877,346165,0
2008-07-21,35,35.17,34.126,35.023,623970,0
2008-07-22,34.693,35.392,34.622,34.853,626776,0
2008-07-23,34.645,34.972,33.96,34.116,545319,0
2008-07-24,34.177,34.485,33.26,33.596,883633,0
2008-07-25,33.818,34.135,33.586,33.946,631058,0
2008-07-28,34.088,34.56,34.059,34.059,469953,0
2008-07-29,34.239,34.466,33.913,34.14,487141,0
2008-07-30,34.092,35.023,33.904,35.023,501955,0
2008-07-31,34.707,34.844,34.092,34.244,703150,0
2008-08-01,34.357,34.655,34.163,34.56,515044,0
2008-08-04,34.598,34.787,33.766,33.794,897264,0
2008-08-05,33.851,34.088,33.043,33.969,1191622,0
2008-08-06,34.21,34.835,33.761,34.759,632931,0
2008-08-07,34.707,34.99,33.894,33.96,735490,0
2008-08-08,33.643,33.965,33.492,33.889,596205,0
2008-08-11,33.889,34.183,33.554,33.965,670119,0
2008-08-12,34.069,34.272,33.71,33.828,419746,0
2008-08-13,33.922,34.731,33.828,34.613,490118,0
2008-08-14,34.423,34.787,34.192,34.749,366186,0
2008-08-15,34.579,34.726,34.135,34.423,463226,0
2008-08-18,34.622,34.924,34.277,34.31,262663,0
2008-08-19,34.328,34.764,34.286,34.731,263245,0
2008-08-20,34.924,35.322,34.707,35.151,386333,0
2008-08-21,35.17,35.605,35.141,35.444,417918,0
2008-08-22,35.402,35.572,34.674,34.868,270003,0
2008-08-25,34.711,35.161,34.414,34.731,253450,0
2008-08-26,34.83,35.567,34.825,35.553,387967,0
2008-08-27,35.775,36.271,35.662,36.129,415398,0
2008-08-28,36.29,36.29,35.487,35.846,285860,0
2008-08-29,35.954,36.286,35.638,36.078,402952,0
2008-09-02,35.714,36.12,34.603,34.835,602011,0
2008-09-03,34.868,34.962,34.022,34.442,974708,0
2008-09-04,34.239,34.471,33.37,33.847,868514,0
2008-09-05,33.847,34.224,33.648,34.026,816116,0
2008-09-08,34.565,34.74,33.927,34.116,383910,0
2008-09-09,33.922,34.097,33.355,33.426,726621,0
2008-09-10,33.743,34.106,33.44,33.969,518190,0
2008-09-11,33.648,33.771,32.977,33.639,548659,0
2008-09-12,33.865,35.444,33.733,35.141,682690,0
2008-09-15,34.494,34.546,33.431,33.521,588877,0
2008-09-16,32.698,35.023,32.622,34.868,692073,0
2008-09-17,34.849,35.127,33.346,33.71,445508,0
2008-09-18,33.78,35.279,33.648,34.953,597160,0
2008-09-19,34.376,36.357,34.376,35.714,782310,0
2008-09-22,35.874,36.219,35.326,35.61,369414,0
2008-09-23,35.463,35.605,34.258,34.471,432214,0
2008-09-24,34.683,34.711,33.894,33.969,279651,0
2008-09-25,33.662,34.196,33.606,34.05,242156,0
2008-09-26,33.521,34.126,33.251,33.724,286200,0
2008-09-29,32.759,32.887,30.902,31.308,512697,0
2008-09-30,31.573,32.462,31.459,32.311,503653,0
2008-10-01,31.687,32.405,31.422,31.791,306378,0
2008-10-02,31.412,31.412,30.136,30.349,629621,0
2008-10-03,30.581,31.54,29.328,29.328,1001939,0
2008-10-06,28.402,28.68,25.935,27.074,1233772,0
2008-10-07,27.357,27.887,26.605,26.861,890474,0
2008-10-08,26.27,27.229,25.155,26.35,775867,0
2008-10-09,26.36,26.955,23.68,23.68,505146,0
2008-10-10,21.529,24.086,21.118,22.919,1611761,0
2008-10-13,23.42,25.721,23.037,25.721,683267,0
2008-10-14,26.601,26.828,24.653,25.783,573939,0
2008-10-15,24.436,25.377,22.47,22.47,640226,0
2008-10-16,22.777,23.751,22.059,23.651,587934,0
2008-10-17,22.716,24.578,22.503,23.415,416064,0
2008-10-20,23.76,24.606,23.477,24.478,511743,0
2008-10-21,24.303,25.362,23.869,24.564,431072,0
2008-10-22,23.76,23.76,22.484,22.933,634637,0
2008-10-23,22.692,23.604,22.238,23.547,649826,0
2008-10-24,22.914,23.354,22.101,22.895,593199,0
2008-10-27,22.508,22.956,21.855,21.855,607807,0
2008-10-28,22.224,24.006,21.713,23.992,628432,0
2008-10-29,24.039,25.41,23.812,24.568,614541,0
2008-10-30,25.958,26.53,24.545,26.473,609475,0
2008-10-31,26.02,27.612,25.448,27.489,690560,0
2008-11-03,26.96,26.979,26.138,26.596,525499,0
2008-11-04,26.832,27.541,26.506,27.423,449505,0
2008-11-05,27.347,27.986,27.045,27.154,309006,0
2008-11-06,27.088,28.014,26.573,26.757,789610,0
2008-11-07,27.239,27.532,26.492,27.395,333640,0
2008-11-10,27.91,28.61,27.783,28.406,647409,0
2008-11-11,27.664,27.764,27.206,27.371,630183,0
2008-11-12,26.558,27.371,26.19,26.341,666891,0
2008-11-13,26.383,28.558,25.698,28.458,624330,0
2008-11-14,28.137,29.423,27.451,28.175,441898,0
2008-11-17,28.246,28.406,26.776,26.804,450982,0
2008-11-18,26.048,27.887,26.048,27.839,750078,0
2008-11-19,27.381,27.952,26.11,26.686,699926,0
2008-11-20,25.802,25.986,22.995,23.127,798741,0
2008-11-21,22.971,24.36,22.413,24.256,678192,0
2008-11-24,24.342,25.741,24.342,25.362,477151,0
2008-11-25,25.462,25.816,25.098,25.599,773520,0
2008-11-26,25.297,27.494,25.211,27.437,302977,0
2008-11-28,27.253,27.253,26.653,27.064,100252,0
2008-12-01,25.825,26.308,25.641,25.67,770803,0
2008-12-02,25.935,26.748,24.824,25.793,920218,0
2008-12-03,24.658,25.216,24.313,25.083,719802,0
2008-12-04,24.989,25.193,23.6,24.148,639034,0
2008-12-05,23.944,24.672,23.141,24.464,496405,0
2008-12-08,25.027,25.603,24.124,24.975,501678,0
2008-12-09,24.918,25.835,24.597,25.353,1144319,0
2008-12-10,25.717,26.748,25.627,26.587,896990,0
2008-12-11,26.279,27.22,25.618,25.982,605359,0
2008-12-12,25.953,26.214,25.089,25.76,748836,0
2008-12-15,25.66,26.076,25.533,25.849,983424,0
2008-12-16,26.36,26.804,25.949,26.573,914875,0
2008-12-17,26.459,27.229,26.261,26.993,568855,0
2008-12-18,27.116,27.116,25.679,25.944,792785,0
2008-12-19,25.807,26.402,25.755,26.265,651119,0
2008-12-22,26.171,26.355,25.282,25.603,487460,0
2008-12-23,25.967,26.147,25.306,25.433,420786,0
2008-12-24,25.448,25.448,25.036,25.301,135350,0
2008-12-26,25.443,25.58,24.824,25.471,579461,0
2008-12-29,25.727,25.845,24.947,25.561,919001,0
2008-12-30,25.698,26.686,25.159,26.634,683394,0
2008-12-31,26.596,27.457,26.336,27.277,835191,0
2009-01-02,27.068,28.458,27.068,28.246,517281,0
2009-01-05,28.17,28.69,27.891,28.383,493458,0
2009-01-06,28.875,29.295,28.718,29.035,1082710,0
2009-01-07,28.822,29.097,27.962,28.445,1327153,0
2009-01-08,28.43,29.063,28.019,29.044,545350,0
2009-01-09,29.063,29.101,27.688,27.811,709029,0
2009-01-12,27.589,27.976,26.965,27.107,701989,0
2009-01-13,27.215,27.82,27.031,27.764,725799,0
2009-01-14,27.499,27.584,26.705,26.937,591421,0
2009-01-15,27.031,27.272,26.11,26.965,734129,0
2009-01-16,27.418,27.418,26.166,26.757,486023,0
2009-01-20,26.506,26.695,25.377,25.41,360861,0
2009-01-21,25.821,26.19,24.923,26.1,1226082,0
2009-01-22,25.623,26.251,25.438,25.849,570611,0
2009-01-23,25.727,26.596,25.499,26.502,602474,0
2009-01-26,26.568,27.362,26.511,26.937,407178,0
2009-01-27,27.125,27.206,26.591,27.003,399651,0
2009-01-28,27.442,27.726,26.97,27.296,492453,0
2009-01-29,26.605,27.584,26.502,26.742,522695,0
2009-01-30,27.196,27.357,26.412,26.62,888101,0
2009-02-02,26.161,26.842,26.161,26.44,496987,0
2009-02-03,26.379,26.804,26.27,26.724,764981,0
2009-02-04,27.012,27.249,26.648,26.913,935886,0
2009-02-05,26.965,27.83,26.596,27.632,769283,0
2009-02-06,27.575,28.062,27.39,28.005,553676,0
2009-02-09,28.099,28.312,27.442,27.716,505588,0
2009-02-10,27.726,28,26.729,26.932,411452,0
2009-02-11,27.041,27.409,26.748,27.021,524409,0
2009-02-12,26.757,27.48,26.62,27.367,524796,0
2009-02-13,27.461,27.92,27.404,27.745,454536,0
2009-02-17,27.215,27.433,26.634,27.139,1033353,0
2009-02-18,27.457,27.773,26.596,26.852,580994,0
2009-02-19,27.286,27.504,26.899,26.946,270417,0
2009-02-20,26.478,26.903,25.613,26.175,521182,0
2009-02-23,26.459,26.695,24.918,24.975,631192,0
2009-02-24,25.178,25.377,24.739,25.334,583639,0
2009-02-25,25.377,25.381,24.555,24.918,741925,0
2009-02-26,25.183,25.476,24.881,24.899,603197,0
2009-02-27,24.706,25.055,24.223,24.521,746408,0
2009-03-02,24.091,24.323,22.952,23.16,735874,0
2009-03-03,23.595,23.789,22.593,22.711,891470,0
2009-03-04,22.976,23.576,22.976,23.184,419127,0
2009-03-05,22.886,23.141,22.021,22.234,681782,0
2009-03-06,22.418,22.815,21.855,22.47,565503,0
2009-03-09,22.139,23.009,22.082,22.129,453129,0
2009-03-10,22.645,22.81,21.837,22.116,729217,0
2009-03-11,21.964,22.262,21.68,21.988,420148,0
2009-03-12,21.988,22.701,21.671,22.626,400864,0
2009-03-13,22.621,22.886,22.541,22.791,736664,0
2009-03-16,22.919,23.609,22.55,23.122,916179,0
2009-03-17,22.966,23.775,22.692,23.775,776787,0
2009-03-18,23.775,24.081,23.122,23.926,455295,0
2009-03-19,24.148,24.555,24.006,24.105,604846,0
2009-03-20,24.063,24.223,23.339,23.472,561451,0
2009-03-23,23.671,24.606,23.671,24.606,907775,0
2009-03-24,24.403,24.999,24.299,24.559,818737,0
2009-03-25,24.658,25.018,24.242,24.881,641368,0
2009-03-26,25.235,25.429,24.564,24.838,1558399,0
2009-03-27,24.46,24.975,24.172,24.71,1252989,0
2009-03-30,24.039,24.124,23.689,24.011,1012197,0
2009-03-31,24.346,24.37,23.831,23.864,550790,0
2009-04-01,23.736,24.521,23.576,24.417,892834,0
2009-04-02,24.98,25.651,24.98,25.226,673577,0
2009-04-03,24.37,25.33,24.37,25.244,493412,0
2009-04-06,24.847,25.079,24.625,24.975,399298,0
2009-04-07,24.517,24.885,24.37,24.715,412217,0
2009-04-08,24.644,24.696,24.162,24.318,743755,0
2009-04-09,24.857,24.857,24.233,24.394,586199,0
2009-04-13,24.158,24.555,23.713,24.332,342081,0
2009-04-14,24.129,24.555,23.926,24.162,399840,0
2009-04-15,24.124,24.408,23.902,24.346,515171,0
2009-04-16,24.384,24.98,24.158,24.894,311635,0
2009-04-17,25.008,25.103,24.644,25.008,332241,0
2009-04-20,24.763,24.763,23.803,23.859,312332,0
2009-04-21,23.803,24.677,23.694,24.616,275222,0
2009-04-22,24.351,24.847,24.28,24.422,335301,0
2009-04-23,24.616,25.831,24.555,25.755,897277,0
2009-04-24,26.199,26.374,25.755,26.242,453259,0
2009-04-27,25.802,26.006,25.41,25.84,375683,0
2009-04-28,25.49,26.039,25.311,25.845,304321,0
2009-04-29,26.067,27.357,25.882,27.225,639587,0
2009-04-30,27.532,27.816,26.799,26.899,642902,0
2009-05-01,26.903,28.184,26.903,27.938,323883,0
2009-05-04,28.264,28.912,28.241,28.912,293298,0
2009-05-05,28.761,29.049,28.062,28.979,313269,0
2009-05-06,29.465,29.465,28.973,29.375,377195,0
2009-05-07,29.564,29.735,28.647,29.125,421315,0
2009-05-08,29.617,29.819,29.238,29.772,412263,0
2009-05-11,29.442,29.753,29.059,29.281,326756,0
2009-05-12,29.588,30.08,29.371,29.985,536896,0
2009-05-13,29.697,30.037,29.328,29.361,467243,0
2009-05-14,29.328,29.697,29.04,29.498,251107,0
2009-05-15,29.366,29.806,29.267,29.711,466619,0
2009-05-18,30.032,30.779,29.876,30.779,491846,0
2009-05-19,30.921,31.644,30.656,31.408,407347,0
2009-05-20,31.649,31.999,31.029,31.148,323806,0
2009-05-21,30.821,30.821,30.122,30.287,522273,0
2009-05-22,30.103,30.467,29.9,30.165,341875,0
2009-05-26,30.108,30.477,29.98,30.368,569641,0
2009-05-27,30.543,30.609,30.231,30.354,434999,0
2009-05-28,30.358,31.266,30.174,31.1,339941,0
2009-05-29,31.394,31.583,30.907,31.271,419525,0
2009-06-01,31.436,32.438,31.436,32.296,403055,0
2009-06-02,32.145,32.599,31.786,32.542,328179,0
2009-06-03,32.221,32.221,31.171,31.64,327069,0
2009-06-04,31.966,31.966,31.602,31.904,236884,0
2009-06-05,31.956,32.272,31.323,31.824,187511,0
2009-06-08,31.398,31.97,31.257,31.758,208532,0
2009-06-09,32.103,32.447,31.842,32.32,276348,0
2009-06-10,32.651,32.764,31.946,32.272,260482,0
2009-06-11,32.211,32.741,32.145,32.362,293098,0
2009-06-12,32.017,32.49,31.923,32.414,430907,0
2009-06-15,31.97,31.975,31.483,31.658,464621,0
2009-06-16,32.027,32.145,31.176,31.237,306678,0
2009-06-17,31.006,31.181,30.718,30.94,294610,0
2009-06-18,30.992,31.115,30.533,30.878,334014,0
2009-06-19,31.167,31.219,30.789,30.982,346504,0
2009-06-22,30.495,30.533,29.834,29.834,404816,0
2009-06-23,29.919,30.075,29.48,29.886,362890,0
2009-06-24,29.905,30.141,29.753,29.886,233892,0
2009-06-25,29.886,30.245,29.772,30.183,366037,0
2009-06-26,30.179,30.552,29.947,30.538,472076,0
2009-06-29,30.552,30.841,30.41,30.59,416295,0
2009-06-30,30.666,30.888,30.212,30.793,327702,0
2009-07-01,31.2,31.71,31.124,31.521,473010,0
2009-07-02,31.181,31.337,30.836,30.836,419480,0
2009-07-06,30.424,30.949,30.226,30.854,399738,0
2009-07-07,30.897,31.025,30.165,30.212,268145,0
2009-07-08,30.335,30.458,29.555,30.202,501330,0
2009-07-09,30.472,31.082,30.146,30.765,384647,0
2009-07-10,30.41,30.911,30.198,30.68,461014,0
2009-07-13,30.727,31.394,30.34,31.389,609229,0
2009-07-14,31.616,31.663,31.233,31.479,280334,0
2009-07-15,31.842,32.424,31.644,32.4,377063,0
2009-07-16,32.003,32.542,32.003,32.4,417922,0
2009-07-17,32.523,32.944,32.268,32.788,295963,0
2009-07-20,33.156,33.454,32.708,33.402,573566,0
2009-07-21,33.521,33.8,33.1,33.634,270895,0
2009-07-22,33.279,33.757,33.085,33.431,241877,0
2009-07-23,33.497,33.558,33.005,33.128,366124,0
2009-07-24,32.901,33.251,32.585,33.199,326239,0
2009-07-27,33.199,33.676,32.859,33.676,220906,0
2009-07-28,33.156,33.402,32.613,33.052,259405,0
2009-07-29,32.755,32.807,32.221,32.48,162911,0
2009-07-30,32.793,32.944,32.594,32.702,163058,0
2009-07-31,32.537,32.807,32.372,32.528,275492,0
2009-08-03,32.826,33.45,32.698,33.435,480112,0
2009-08-04,33.293,33.563,33.185,33.412,137707,0
2009-08-05,33.36,33.53,32.987,33.417,179893,0
2009-08-06,33.69,33.766,33.01,33.256,115972,0
2009-08-07,33.643,33.761,33.109,33.464,242120,0
2009-08-10,33.35,33.766,33.27,33.625,150632,0
2009-08-11,33.69,33.757,33.02,33.156,302319,0
2009-08-12,32.977,33.341,32.675,32.958,282075,0
2009-08-13,32.958,33.038,32.443,32.655,283929,0
2009-08-14,32.679,32.854,31.932,32.093,262191,0
2009-08-17,31.512,31.667,31.328,31.526,206847,0
2009-08-18,31.53,31.696,31.143,31.171,577360,0
2009-08-19,31.082,31.781,30.921,31.214,648470,0
2009-08-20,31.379,31.455,31.091,31.436,314070,0
2009-08-21,31.64,32.107,31.592,32.084,237140,0
2009-08-24,32.258,32.424,32.117,32.188,317757,0
2009-08-25,32.202,32.396,31.738,31.767,222905,0
2009-08-26,31.705,31.923,31.578,31.791,168683,0
2009-08-27,31.682,31.857,31.237,31.809,238546,0
2009-08-28,32.168,32.168,31.469,31.696,152541,0
2009-08-31,31.384,31.422,31.091,31.157,217762,0
2009-09-01,30.864,31.389,30.495,30.642,428541,0
2009-09-02,30.458,30.642,30.287,30.406,325746,0
2009-09-03,30.491,30.595,30.183,30.43,256780,0
2009-09-04,30.349,30.935,30.293,30.925,134054,0
2009-09-08,31.237,31.436,31.049,31.247,194356,0
2009-09-09,31.294,31.328,30.902,31.157,147319,0
2009-09-10,31.228,31.937,31.044,31.89,177261,0
2009-09-11,32.055,32.254,31.563,31.866,162470,0
2009-09-14,31.587,32.311,31.389,32.244,156681,0
2009-09-15,32.287,32.736,32.126,32.736,236643,0
2009-09-16,32.741,33.884,32.575,33.861,569830,0
2009-09-17,33.37,33.776,33.166,33.308,413433,0
2009-09-18,33.558,33.818,33.048,33.189,454766,0
2009-09-21,32.769,33.586,32.698,33.412,334863,0
2009-09-22,33.558,33.922,33.119,33.71,574197,0
2009-09-23,33.729,34.097,33.279,33.468,356446,0
2009-09-24,33.549,33.549,32.661,32.873,671106,0
2009-09-25,32.693,33.043,32.49,32.92,195404,0
2009-09-28,32.953,33.36,32.887,33.336,248947,0
2009-09-29,33.336,33.932,33.251,33.861,463049,0
2009-09-30,33.856,33.856,33.156,33.407,384806,0
2009-10-01,33.497,33.629,33.001,33.029,287521,0
2009-10-02,32.675,33.227,32.447,32.75,426271,0
2009-10-05,32.797,33.492,32.793,33.464,361564,0
2009-10-06,33.833,34.059,33.719,33.969,312478,0
2009-10-07,34.012,34.376,33.837,34.338,304301,0
2009-10-08,34.376,34.622,34.073,34.579,390942,0
2009-10-09,34.452,34.929,34.206,34.853,237614,0
2009-10-12,35.047,35.586,35.043,35.302,454914,0
2009-10-13,35.491,35.586,34.731,35.383,259482,0
2009-10-14,35.836,36.314,35.562,36.196,475375,0
2009-10-15,35.921,36.909,35.803,36.909,612252,0
2009-10-16,36.777,37.6,36.394,37.188,519111,0
2009-10-19,37.325,37.623,36.966,37.278,265624,0
2009-10-20,37.278,37.307,36.361,36.475,1488847,0
2009-10-21,36.304,37.037,36.2,36.3,551603,0
2009-10-22,36.167,36.276,34.981,36.049,1498594,0
2009-10-23,36.224,36.224,35.156,35.383,327775,0
2009-10-26,35.378,35.87,34.806,34.896,474447,0
2009-10-27,35.099,35.251,34.787,35.047,277551,0
2009-10-28,35.099,35.099,33.696,33.729,414772,0
2009-10-29,34.192,34.48,33.865,34.187,561582,0
2009-10-30,34.008,34.008,32.996,33.26,601157,0
2009-11-02,33.539,33.582,32.547,33.043,400118,0
2009-11-03,32.877,33.468,32.424,33.35,401168,0
2009-11-04,33.454,33.601,32.981,33.034,328089,0
2009-11-05,32.977,33.714,32.797,33.601,467201,0
2009-11-06,33.431,33.696,33.109,33.454,266824,0
2009-11-09,33.648,33.936,33.592,33.818,429407,0
2009-11-10,33.766,34.045,33.625,34.012,589279,0
2009-11-11,34.069,34.267,33.615,33.904,387114,0
2009-11-12,33.875,34.017,33.124,33.138,236240,0
2009-11-13,33.138,33.279,32.854,33.232,311530,0
2009-11-16,33.393,33.8,33.289,33.794,287099,0
2009-11-17,33.785,33.794,33.464,33.705,287490,0
2009-11-18,34.031,34.055,33.681,33.705,241851,0
2009-11-19,33.672,33.719,32.916,32.93,474808,0
2009-11-20,32.93,33.218,32.661,32.916,547045,0
2009-11-23,33.189,33.246,32.15,32.329,1087846,0
2009-11-24,32.329,32.329,31.866,32.292,355328,0
2009-11-25,32.362,32.405,32.027,32.164,240788,0
2009-11-27,31.299,31.862,31.214,31.351,308786,0
2009-11-30,31.436,31.644,31.171,31.351,568440,0
2009-12-01,31.753,31.753,31.28,31.37,433551,0
2009-12-02,31.252,31.294,30.732,30.945,411725,0
2009-12-03,30.897,31.167,30.595,30.595,369958,0
2009-12-04,30.76,31.025,30.222,30.562,582572,0
2009-12-07,30.557,30.845,30.533,30.628,434957,0
2009-12-08,30.344,30.548,30.245,30.278,579749,0
2009-12-09,30.273,30.453,30.16,30.326,646088,0
2009-12-10,30.363,30.458,30.183,30.287,822162,0
2009-12-11,30.24,30.382,30.08,30.326,580599,0
2009-12-14,30.557,30.935,30.287,30.883,1484943,0
2009-12-15,30.959,31.029,30.477,30.571,1447751,0
2009-12-16,30.566,30.779,30.41,30.533,526524,0
2009-12-17,30.543,30.741,30.472,30.477,920740,0
2009-12-18,30.656,30.746,30.222,30.434,1059951,0
2009-12-21,30.694,30.869,30.472,30.694,878264,0
2009-12-22,30.623,31.039,30.528,31.001,635487,0
2009-12-23,30.902,31.006,30.708,30.746,592770,0
2009-12-24,30.708,31.105,30.694,30.897,453291,0
2009-12-28,30.807,30.992,30.732,30.817,355742,0
2009-12-29,31.053,31.153,30.925,30.996,398694,0
2009-12-30,30.964,31.072,30.921,30.996,410233,0
2009-12-31,31.124,31.445,30.996,31.204,594710,0
2010-01-04,31.753,31.848,31.502,31.682,322901,0
2010-01-05,31.563,31.724,31.432,31.667,311075,0
2010-01-06,31.498,32.022,31.351,31.98,251459,0
2010-01-07,31.786,31.923,31.219,31.54,381393,0
2010-01-08,31.583,31.876,31.389,31.876,130009,0
2010-01-11,31.876,32.14,31.294,31.412,212334,0
2010-01-12,31.058,31.058,30.708,30.807,218234,0
2010-01-13,30.807,31.02,30.694,30.874,195709,0
2010-01-14,30.727,31.157,30.723,30.741,141768,0
2010-01-15,30.694,30.821,30.642,30.723,260707,0
2010-01-19,30.68,30.878,30.585,30.86,277745,0
2010-01-20,30.703,30.703,30.34,30.652,246839,0
2010-01-21,30.652,30.841,30.136,30.259,213037,0
2010-01-22,30.287,30.287,29.654,29.801,256008,0
2010-01-25,30.08,30.188,29.678,29.768,247214,0
2010-01-26,29.507,29.952,29.385,29.46,232708,0
2010-01-27,29.522,29.621,28.822,29.196,333654,0
2010-01-28,29.257,29.257,28.832,29.044,397595,0
2010-01-29,29.111,29.248,28.685,28.751,499673,0
2010-02-01,29.13,29.47,29.115,29.427,180564,0
2010-02-02,29.409,29.597,29.257,29.588,188786,0
2010-02-03,29.484,29.555,29.238,29.314,182126,0
2010-02-04,28.979,29.172,28.875,28.979,376414,0
2010-02-05,29.059,29.238,28.6,28.988,513030,0
2010-02-08,28.979,29.191,28.714,28.855,207967,0
2010-02-09,29.139,29.474,29.007,29.097,145921,0
2010-02-10,29.092,29.276,28.851,29.219,195028,0
2010-02-11,29.12,29.555,29.12,29.555,127670,0
2010-02-12,29.262,29.758,28.869,29.749,243768,0
2010-02-16,30.014,30.212,29.801,30.202,212594,0
2010-02-17,30.155,30.155,29.697,29.952,198155,0
2010-02-18,29.952,30.141,29.578,29.668,185307,0
2010-02-19,29.715,31.181,29.715,30.897,321611,0
2010-02-22,30.827,31.082,30.642,30.694,141924,0
2010-02-23,30.75,30.888,30.533,30.59,195936,0
2010-02-24,30.689,31.19,30.661,31.153,306728,0
2010-02-25,30.978,31.767,30.779,31.767,369840,0
2010-02-26,31.951,31.951,31.186,31.261,536028,0
2010-03-01,31.502,32.05,31.488,32.036,433012,0
2010-03-02,32.23,32.788,32.15,32.608,290306,0
2010-03-03,32.58,33.095,32.58,32.788,195909,0
2010-03-04,32.632,32.783,32.334,32.547,153870,0
2010-03-05,32.514,32.514,31.791,32.036,359808,0
2010-03-08,32.14,32.599,32.074,32.58,165305,0
2010-03-09,32.419,32.788,32.315,32.779,261548,0
2010-03-10,33.029,33.171,32.637,33.043,345341,0
2010-03-11,33.076,33.095,32.736,32.769,118560,0
2010-03-12,32.987,33.062,32.655,32.883,317221,0
2010-03-15,32.712,33.119,32.495,33.057,205125,0
2010-03-16,33.251,33.473,33.152,33.383,141562,0
2010-03-17,33.313,33.431,32.916,33.029,168929,0
2010-03-18,32.901,33.105,32.708,32.977,225675,0
2010-03-19,33.166,33.355,32.863,32.963,1124537,0
2010-03-22,32.906,32.906,32.594,32.689,132484,0
2010-03-23,32.518,32.731,32.443,32.693,130627,0
2010-03-24,32.467,32.759,32.4,32.48,100641,0
2010-03-25,32.679,32.759,32.353,32.362,344832,0
2010-03-26,32.632,32.655,32.046,32.117,363664,0
2010-03-29,32.192,32.708,32.192,32.594,174617,0
2010-03-30,32.533,32.698,32.486,32.684,280769,0
2010-03-31,32.741,33.218,32.741,33.01,189611,0
2010-04-01,33.142,33.615,33.109,33.615,159865,0
2010-04-05,33.69,34.097,33.473,34.097,139443,0
2010-04-06,33.875,34.286,33.865,34.102,208656,0
2010-04-07,34.196,34.291,33.705,33.969,146946,0
2010-04-08,33.833,33.833,33.502,33.809,63192,0
2010-04-09,33.804,34.196,33.71,34.196,86886,0
2010-04-12,34.121,34.338,33.988,34.088,90824,0
2010-04-13,33.969,34.073,33.639,33.88,73493,0
2010-04-14,33.932,34.423,33.761,34.334,125691,0
2010-04-15,34.334,34.376,34.111,34.352,94711,0
2010-04-16,34.324,34.324,33.672,33.946,79925,0
2010-04-19,33.752,33.96,33.45,33.842,106810,0
2010-04-20,34.04,34.574,34.04,34.56,178173,0
2010-04-21,34.314,34.863,34.314,34.853,186616,0
2010-04-22,34.452,35.198,34.452,34.99,265532,0
2010-04-23,34.296,34.574,33.156,33.237,618812,0
2010-04-26,33.237,33.327,32.542,33.105,241132,0
2010-04-27,33.038,33.128,32.571,32.604,156119,0
2010-04-28,32.802,33.175,32.348,33.043,448902,0
2010-04-29,33.138,34.905,33.138,34.196,815438,0
2010-04-30,34.196,37.746,34.196,34.447,2132494,0
2010-05-03,34.943,35.709,33.865,34.674,1032683,0
2010-05-04,34.301,34.301,33.435,33.582,403263,0
2010-05-05,33.407,33.407,32.547,32.679,612196,0
2010-05-06,32.745,32.745,30.543,31.502,584476,0
2010-05-07,31.337,31.479,29.843,29.971,837583,0
2010-05-10,31.186,31.186,30.646,30.992,565297,0
2010-05-11,30.718,31.573,30.718,31.119,414696,0
2010-05-12,31.153,31.611,31.119,31.569,178907,0
2010-05-13,31.355,31.663,31.19,31.379,171853,0
2010-05-14,31.219,31.233,30.699,31.039,298165,0
2010-05-17,31.148,31.209,30.585,30.982,397507,0
2010-05-18,31.37,31.465,30.793,30.817,351021,0
2010-05-19,30.831,30.831,30.183,30.557,305036,0
2010-05-20,30.183,30.231,29.035,29.04,657763,0
2010-05-21,28.525,29.857,28.525,29.739,500682,0
2010-05-24,29.654,29.933,29.403,29.446,340443,0
2010-05-25,28.822,29.749,28.765,29.649,542009,0
2010-05-26,29.947,30.236,29.64,29.952,580824,0
2010-05-27,30.382,30.571,29.806,30.202,305806,0
2010-05-28,30.188,30.188,29.73,29.867,317946,0
2010-06-01,29.739,29.739,28.818,28.818,554175,0
2010-06-02,28.898,28.898,28.368,28.52,969460,0
2010-06-03,28.889,29.167,28.59,28.851,513776,0
2010-06-04,28.548,28.813,27.768,27.797,599279,0
2010-06-07,27.967,28.156,27.65,27.664,331425,0
2010-06-08,27.669,27.891,27.423,27.872,445269,0
2010-06-09,28.033,28.742,27.759,27.854,333846,0
2010-06-10,28.16,29.181,28.16,29.148,252055,0
2010-06-11,28.964,29.493,28.846,29.493,279898,0
2010-06-14,29.678,30.014,29.507,29.792,438935,0
2010-06-15,29.914,30.283,29.862,30.255,364656,0
2010-06-16,30.287,30.287,29.862,29.957,289228,0
2010-06-17,29.933,30.226,29.933,30.165,166608,0
2010-06-18,30.174,30.467,30.165,30.444,268837,0
2010-06-21,30.694,30.694,30.155,30.32,267025,0
2010-06-22,30.316,30.68,29.688,29.806,434169,0
2010-06-23,29.801,29.881,29.456,29.626,339151,0
2010-06-24,29.493,29.763,29.385,29.432,323570,0
2010-06-25,29.451,29.711,29.035,29.602,660849,0
2010-06-28,29.706,30.094,29.299,29.961,385317,0
2010-06-29,29.654,29.673,29.205,29.262,440153,0
2010-06-30,29.333,29.56,28.808,28.917,455987,0
2010-07-01,28.898,29.077,28.18,28.576,390301,0
2010-07-02,28.761,28.775,28.274,28.458,229234,0
2010-07-06,28.765,29.021,27.991,28.345,251573,0
2010-07-07,28.425,29.314,28.326,29.305,246258,0
2010-07-08,29.527,29.649,29.181,29.607,181468,0
2010-07-09,29.55,29.617,29.139,29.545,113290,0
2010-07-12,29.413,29.711,29.205,29.711,236833,0
2010-07-13,30.014,30.065,29.659,29.985,284161,0
2010-07-14,29.867,30.188,29.702,30.089,143559,0
2010-07-15,30.061,30.33,29.626,30.259,134497,0
2010-07-16,30.127,30.127,29.389,29.451,107764,0
2010-07-19,29.465,29.465,29.007,29.181,160535,0
2010-07-20,28.822,29.895,28.822,29.886,128785,0
2010-07-21,30.042,30.042,29.432,29.64,154082,0
2010-07-22,30.018,30.528,29.829,30.424,337818,0
2010-07-23,33.79,34.948,31.72,34.825,1362753,0
2010-07-26,34.764,36.016,34.759,35.378,585312,0
2010-07-27,34.584,36.054,34.584,35.198,335163,0
2010-07-28,35.114,35.114,34.532,34.882,232096,0
2010-07-29,35.203,35.236,33.733,34.196,427311,0
2010-07-30,33.79,34.159,33.653,33.894,307376,0
2010-08-02,34.48,34.787,34.224,34.683,297143,0
2010-08-03,34.532,34.773,34.163,34.301,232396,0
2010-08-04,34.499,34.499,33.889,34.008,236587,0
2010-08-05,33.979,33.979,33.218,33.766,346239,0
2010-08-06,33.279,33.459,32.608,32.675,430570,0
2010-08-09,32.675,32.84,32.325,32.542,482636,0
2010-08-10,32.107,32.537,31.88,32.292,433229,0
2010-08-11,31.833,31.97,31.611,31.634,575740,0
2010-08-12,31.441,32.145,31.314,32.098,246556,0
2010-08-13,32.022,32.244,31.913,31.937,128621,0
2010-08-16,31.729,32.06,31.663,32.06,109406,0
2010-08-17,32.372,32.883,32.154,32.67,113609,0
2010-08-18,32.755,32.755,32.244,32.311,80431,0
2010-08-19,32.168,32.396,31.72,31.848,140962,0
2010-08-20,31.786,31.984,31.422,31.634,303604,0
2010-08-23,36.541,37.136,36.541,36.843,129470,0
2010-08-24,36.418,37.032,36.191,36.475,194652,0
2010-08-25,36.215,36.933,35.988,36.649,227761,0
2010-08-26,36.716,36.975,36.508,36.758,142475,0
2010-08-27,36.829,37.392,36.545,37.221,140826,0
2010-08-30,37.316,37.666,37.17,37.259,187794,0
2010-08-31,37.089,37.462,36.635,37.183,371993,0
2010-09-01,37.812,38.275,37.684,37.93,381870,0
2010-09-02,37.836,38.356,37.779,38.356,140894,0
2010-09-03,38.63,38.767,38.12,38.295,69224,0
2010-09-07,38.063,38.285,37.826,38.03,74481,0
2010-09-08,38.039,38.686,38.039,38.431,105304,0
2010-09-09,38.762,38.951,38.507,38.937,94973,0
2010-09-10,38.994,39.273,38.843,39.013,115717,0
2010-09-13,39.192,39.693,39.192,39.481,112561,0
2010-09-14,39.467,39.632,39.088,39.292,88219,0
2010-09-15,39.235,39.538,38.899,39.471,78323,0
2010-09-16,39.561,39.793,38.857,39.008,72409,0
2010-09-17,39.24,39.249,38.696,38.767,211478,0
2010-09-20,38.772,39.934,38.772,39.835,132014,0
2010-09-21,39.925,39.939,39.178,39.24,88568,0
2010-09-22,39.197,39.58,39.117,39.457,274784,0
2010-09-23,39.206,39.864,39.069,39.372,167078,0
2010-09-24,39.821,40.123,39.462,39.982,72186,0
2010-09-27,39.93,40.109,39.183,39.372,257159,0
2010-09-28,39.419,39.996,39.155,39.962,104882,0
2010-09-29,39.731,40.643,39.731,40.365,250280,0
2010-09-30,40.648,40.648,39.996,40.251,100017,0
2010-10-01,40.601,40.601,39.982,40.194,112082,0
2010-10-04,39.849,40.18,38.942,39.155,101421,0
2010-10-05,39.438,39.698,39.192,39.674,152919,0
2010-10-06,39.67,40.123,39.636,39.92,102161,0
2010-10-07,40.194,40.194,39.599,39.783,83671,0
2010-10-08,39.892,41.04,39.589,41.003,195480,0
2010-10-11,41.291,41.56,40.809,40.861,160741,0
2010-10-12,40.969,41.074,40.558,40.879,102586,0
2010-10-13,41.007,41.551,41.007,41.329,128312,0
2010-10-14,41.395,41.537,41.078,41.428,146412,0
2010-10-15,41.707,41.9,41.121,41.641,84104,0
2010-10-18,41.816,41.9,41.565,41.726,65821,0
2010-10-19,41.532,41.56,40.879,41.097,79126,0
2010-10-20,41.164,41.423,40.795,41.324,139795,0
2010-10-21,41.329,41.588,40.445,41.092,137935,0
2010-10-22,42.893,43.839,42.505,42.804,385124,0
2010-10-25,42.727,43.205,42.411,42.501,236332,0
2010-10-26,42.392,43.768,42.307,43.456,197577,0
2010-10-27,43.479,44.061,43.077,43.9,294385,0
2010-10-28,44.122,44.439,43.607,44.335,350997,0
2010-10-29,44.202,46.008,44.202,44.783,531416,0
2010-11-01,45.389,45.483,44.893,45.119,244786,0
2010-11-02,45.256,45.639,45.237,45.507,392710,0
2010-11-03,45.516,45.824,45.313,45.649,258969,0
2010-11-04,45.847,46.325,45.847,46.169,280032,0
2010-11-05,46.178,46.911,46.041,46.896,426166,0
2010-11-08,46.84,47.124,45.899,47.109,429241,0
2010-11-09,47.261,47.416,46.93,47.279,762122,0
2010-11-10,47.303,48.418,47.104,48.418,366457,0
2010-11-11,48.173,48.905,47.261,48.711,674044,0
2010-11-12,48.362,48.631,48.021,48.234,328953,0
2010-11-15,48.22,48.919,48.182,48.759,430539,0
2010-11-16,48.239,48.239,47.44,47.823,281217,0
2010-11-17,47.776,48.055,47.52,47.544,357787,0
2010-11-18,48.069,49.453,47.648,49.382,463278,0
2010-11-19,51.585,51.585,49.109,50.999,839014,0
2010-11-22,51.042,51.259,50.441,51.216,445622,0
2010-11-23,50.706,51.373,50.295,51.25,390806,0
2010-11-24,51.533,52.45,51.358,51.836,366381,0
2010-11-26,51.444,51.945,51.226,51.236,82915,0
2010-11-29,51.429,52.611,50.857,52.441,288579,0
2010-11-30,52.029,52.063,51.425,51.519,1282669,0
2010-12-01,52.261,52.483,51.58,52.11,1337233,0
2010-12-02,52.294,53.66,52.086,52.885,1071293,0
2010-12-03,52.791,53.675,52.791,53.079,1000606,0
2010-12-06,53.164,53.859,53.093,53.547,975035,0
2010-12-07,53.873,54.743,53.476,54.26,1038987,0
2010-12-08,54.468,54.828,53.329,53.599,738395,0
2010-12-09,53.518,53.764,52.672,52.866,888179,0
2010-12-10,45.606,47.293,44.736,47.138,686880,0
2010-12-13,47.265,47.884,47.194,47.629,582563,0
2010-12-14,47.889,49.628,47.738,47.742,1173992,0
2010-12-15,47.071,47.97,46.674,46.892,585430,0
2010-12-16,47.142,48.504,47.034,48.371,649516,0
2010-12-17,48.504,49.298,48.291,49.109,805372,0
2010-12-20,49.987,50.446,49.194,49.302,767808,0
2010-12-21,49.524,49.681,49.312,49.652,762783,0
2010-12-22,49.718,49.803,48.451,48.565,517895,0
2010-12-23,48.565,48.943,48.447,48.773,334564,0
2010-12-27,48.764,48.764,47.856,48.277,274522,0
2010-12-28,48.3,48.508,48.125,48.177,271712,0
2010-12-29,48.192,48.877,48.192,48.631,234390,0
2010-12-30,48.546,48.768,48.546,48.65,251157,0
2010-12-31,48.508,48.617,47.78,47.78,255974,0
2011-01-03,48.371,49.463,47.827,48.919,510423,0
2011-01-04,49.217,49.217,47.53,48.026,278546,0
2011-01-05,47.847,48.258,47.483,48.078,520878,0
2011-01-06,48.418,49.033,48.22,48.263,435748,0
2011-01-07,48.22,48.461,47.27,47.795,363527,0
2011-01-10,47.388,47.691,46.835,47.312,557218,0
2011-01-11,47.501,48.135,47.473,47.922,735647,0
2011-01-12,47.97,48.702,47.756,48.674,301047,0
2011-01-13,48.702,48.848,48.371,48.834,230498,0
2011-01-14,48.868,49.402,48.631,49.364,146477,0
2011-01-18,49.364,49.477,49.184,49.349,195792,0
2011-01-19,49.236,49.312,48.499,48.664,191242,0
2011-01-20,48.499,48.499,47.393,48.357,346259,0
2011-01-21,48.73,48.787,48.059,48.329,208750,0
2011-01-24,48.39,48.527,48.05,48.074,167768,0
2011-01-25,47.979,48.078,47.147,47.416,397440,0
2011-01-26,47.634,49.345,47.397,49.264,305831,0
2011-01-27,49.449,49.694,49.023,49.6,190865,0
2011-01-28,49.557,50.786,49.302,50.106,311843,0
2011-01-31,50.437,50.437,49.94,49.955,373167,0
2011-02-01,50.408,51.477,50.172,51.216,257467,0
2011-02-02,51.216,51.245,50.631,50.664,265512,0
2011-02-03,50.763,50.763,49.723,50.162,259386,0
2011-02-04,50.252,50.625,49.463,49.671,213895,0
2011-02-07,49.293,50.097,49.208,49.714,246173,0
2011-02-08,49.77,50.068,49.307,49.898,232751,0
2011-02-09,49.78,50.097,49.444,49.534,176198,0
2011-02-10,49.482,50.574,49.213,50.328,243444,0
2011-02-11,50.248,51.911,50.243,51.198,399548,0
2011-02-14,51.061,52.138,50.829,52.129,235060,0
2011-02-15,51.954,51.968,50.753,50.763,325935,0
2011-02-16,50.933,52.209,50.824,51.713,218135,0
2011-02-18,50.706,50.768,45.011,45.209,1522322,0
2011-02-22,44.732,45.138,43.89,44.074,766484,0
2011-02-23,44.094,44.897,43.852,44.406,611845,0
2011-02-24,44.576,45.143,44.136,44.363,484572,0
2011-02-25,44.822,45.417,44.505,45.417,254706,0
2011-02-28,45.715,45.961,44.496,44.793,550722,0
2011-03-01,45.219,45.219,44.245,44.429,601219,0
2011-03-02,44.401,45.555,44.306,45.356,764205,0
2011-03-03,45.455,46.67,45.242,46.646,493048,0
2011-03-04,46.471,46.674,45.824,46.495,447509,0
2011-03-07,46.49,46.778,45.531,45.743,765560,0
2011-03-08,45.814,45.994,45.129,45.148,907862,0
2011-03-09,45.205,45.696,45.068,45.332,569188,0
2011-03-10,44.552,45.058,43.895,43.938,802351,0
2011-03-11,43.786,45.02,43.262,44.406,583563,0
2011-03-14,44.198,44.505,43.786,44.406,350608,0
2011-03-15,43.512,44.675,43.38,43.994,567359,0
2011-03-16,44.027,44.396,42.888,42.902,539568,0
2011-03-17,43.512,44.42,43.512,44.07,318390,0
2011-03-18,44.377,44.817,43.644,43.805,806755,0
2011-03-21,44.406,45.025,44.288,44.67,413375,0
2011-03-22,44.614,45.02,44.434,44.609,368121,0
2011-03-23,44.713,45.625,44.5,45.086,477735,0
2011-03-24,45.318,45.436,44.609,44.638,327615,0
2011-03-25,44.713,45.644,44.434,45.096,402612,0
2011-03-28,45.261,45.507,44.803,44.822,343862,0
2011-03-29,44.623,45.233,44.604,44.817,246201,0
2011-03-30,45.247,45.535,44.822,45.072,327536,0
2011-03-31,45.072,45.308,43.701,43.701,689894,0
2011-04-01,44.136,44.798,44.136,44.59,462538,0
2011-04-04,44.703,45.157,44.453,45.053,288508,0
2011-04-05,44.935,45.62,44.836,45.223,347458,0
2011-04-06,45.507,45.549,44.42,44.434,212905,0
2011-04-07,44.472,44.718,44.273,44.392,194275,0
2011-04-08,44.774,44.902,44.07,44.325,200345,0
2011-04-11,44.259,44.368,43.706,43.791,241191,0
2011-04-12,43.508,43.758,43.092,43.442,358394,0
2011-04-13,43.668,43.905,43.394,43.512,261715,0
2011-04-14,43.271,43.933,43.271,43.886,277798,0
2011-04-15,43.819,44.783,43.744,44.727,390107,0
2011-04-18,44.429,44.429,43.758,43.952,405902,0
2011-04-19,44.089,44.902,43.956,44.638,307776,0
2011-04-20,45.209,45.777,45.119,45.672,355632,0
2011-04-21,46.509,46.523,45.068,46.244,412488,0
2011-04-25,46.4,46.4,44.94,45.105,311350,0
2011-04-26,45.27,46.164,44.887,46.046,334549,0
2011-04-27,46.089,46.386,45.346,46.348,235548,0
2011-04-28,46.305,47.199,45.881,46.694,282567,0
2011-04-29,46.792,47.204,46.632,46.712,238297,0
2011-05-02,46.939,47.454,46.415,46.712,483325,0
2011-05-03,46.764,47.128,46.4,46.845,438367,0
2011-05-04,46.863,46.863,45.308,45.436,715098,0
2011-05-05,44.902,46.14,44.443,45.686,541363,0
2011-05-06,46.083,46.75,45.568,46.183,395287,0
2011-05-09,46.504,47.364,46.504,47.171,383135,0
2011-05-10,47.166,47.856,47.118,47.605,309489,0
2011-05-11,47.312,47.312,45.663,46.358,574475,0
2011-05-12,46.24,46.755,45.663,46.353,354151,0
2011-05-13,46.741,47.175,45.932,46.079,579885,0
2011-05-16,45.857,46.575,45.176,45.299,329463,0
2011-05-17,45.209,45.323,44.061,44.5,285500,0
2011-05-18,44.742,46.05,44.567,45.979,368742,0
2011-05-19,46.121,46.305,45.555,45.909,245839,0
2011-05-20,45.7,45.979,45.214,45.715,171071,0
2011-05-23,45.062,45.663,44.694,45.417,264871,0
2011-05-24,45.762,46.305,45.27,45.398,240041,0
2011-05-25,45.195,46.069,45.11,45.895,213907,0
2011-05-26,45.885,46.258,45.592,46.154,146716,0
2011-05-27,46.367,46.755,46.211,46.48,186506,0
2011-05-31,47.029,47.279,46.533,47.109,339887,0
2011-06-01,46.637,47.142,46.117,46.254,349807,0
2011-06-02,46.386,46.887,46.164,46.367,232824,0
2011-06-03,45.649,46.273,45.54,45.828,262417,0
2011-06-06,45.668,45.668,44.997,45.138,225576,0
2011-06-07,45.512,45.795,45.214,45.498,199999,0
2011-06-08,45.521,45.677,44.642,44.779,324450,0
2011-06-09,44.926,45.786,44.769,45.408,188896,0
2011-06-10,45.29,45.341,44.874,44.926,184216,0
2011-06-13,44.783,45.082,43.526,43.858,360011,0
2011-06-14,44.193,44.623,44.103,44.457,300857,0
2011-06-15,43.994,44.793,43.98,44.231,286890,0
2011-06-16,44.202,44.665,43.929,44.581,222123,0
2011-06-17,44.67,44.689,43.815,44.642,434762,0
2011-06-20,44.552,44.783,44.184,44.632,164909,0
2011-06-21,44.855,45.356,44.798,45.086,202441,0
2011-06-22,45.039,45.951,45.039,45.412,169082,0
2011-06-23,44.424,45.469,43.508,45.299,394529,0
2011-06-24,45.285,45.285,44.094,44.169,221198,0
2011-06-27,44.165,44.803,44.051,44.505,132920,0
2011-06-28,44.798,45.644,44.68,45.635,154202,0
2011-06-29,45.861,46.207,45.498,45.961,181953,0
2011-06-30,46.192,47.303,46.107,47.246,324864,0
2011-07-01,47.303,48.31,47.01,48.149,250150,0
2011-07-05,48.32,48.839,47.407,48.636,231707,0
2011-07-06,48.329,49.198,48.281,48.82,306466,0
2011-07-07,48.683,49.557,47.998,49.359,248498,0
2011-07-08,48.764,50.049,48.381,49.524,310210,0
2011-07-11,48.806,48.915,48.31,48.636,132600,0
2011-07-12,48.622,49.264,48.39,48.622,172601,0
2011-07-13,48.886,49.883,48.844,49.085,188592,0
2011-07-14,49.59,49.685,48.967,49.033,275393,0
2011-07-15,49.435,49.728,49,49.605,193328,0
2011-07-18,49.421,49.657,49.019,49.416,245221,0
2011-07-19,49.605,50.229,49.278,50.172,273211,0
2011-07-20,50.233,50.541,49.557,49.851,192098,0
2011-07-21,50.177,50.867,50.082,50.8,160049,0
2011-07-22,50.668,51.505,50.201,51.429,204623,0
2011-07-25,50.725,51.755,50.649,50.985,267078,0
2011-07-26,50.928,51.505,48.919,49.51,384054,0
2011-07-27,49.033,49.217,47.922,48.263,285598,0
2011-07-28,48.069,49.094,48.069,48.168,225564,0
2011-07-29,47.596,48.021,47.189,47.436,257374,0
2011-08-01,48.277,48.32,46.835,47.242,318616,0
2011-08-02,47.071,47.738,46.169,46.197,249540,0
2011-08-03,45.724,46.036,44.907,45.847,235647,0
2011-08-04,45.233,45.233,42.77,42.908,407470,0
2011-08-05,43.569,43.574,40.412,42.038,333771,0
2011-08-08,40.039,42.08,40.029,40.114,710317,0
2011-08-09,40.832,41.763,38.266,40.563,659573,0
2011-08-10,39.608,41.244,39.277,39.556,325768,0
2011-08-11,40.043,41.707,39.027,41.282,383973,0
2011-08-12,41.688,42.87,40.894,42.751,389378,0
2011-08-15,43.257,44.429,43.257,44.226,226160,0
2011-08-16,43.715,43.715,42.217,42.397,313760,0
2011-08-17,42.69,43.13,41.91,42.246,189479,0
2011-08-18,40.979,40.979,39.452,39.934,252789,0
2011-08-19,39.471,40.407,39.414,39.547,218415,0
2011-08-22,40.553,40.558,38.8,39.008,275354,0
2011-08-23,39.656,41.277,39.117,41.069,288338,0
2011-08-24,40.983,41.461,40.298,41.234,154372,0
2011-08-25,41.527,41.594,39.471,39.807,170476,0
2011-08-26,39.608,41.012,39.367,40.828,100404,0
2011-08-29,41.371,42.217,41.168,42.217,154274,0
2011-08-30,41.773,42.444,41.366,42.113,334522,0
2011-08-31,42.458,43.03,41.423,41.943,274751,0
2011-09-01,42.193,42.591,41.442,41.645,264814,0
2011-09-02,40.771,41.069,39.745,40.033,110753,0
2011-09-06,39.017,40.156,38.63,40.137,303019,0
2011-09-07,40.771,42.217,40.657,42.009,656299,0
2011-09-08,41.83,42.543,41.244,41.641,240874,0
2011-09-09,41.215,41.594,40.152,40.681,414340,0
2011-09-12,40.289,40.814,39.618,40.681,221496,0
2011-09-13,40.842,41.452,40.431,41.38,160873,0
2011-09-14,42.756,43.593,42.454,43.016,633112,0
2011-09-15,44.623,44.623,43.11,44.359,397308,0
2011-09-16,44.344,44.344,43.267,43.451,202590,0
2011-09-19,42.539,43.692,42.189,43.404,148829,0
2011-09-20,43.404,43.947,42.964,43.045,227167,0
2011-09-21,43.139,43.139,41.205,41.215,214550,0
2011-09-22,40.029,40.19,38.403,38.927,290030,0
2011-09-23,38.436,38.989,38.167,38.455,226815,0
2011-09-26,38.483,39.849,38.096,39.712,213254,0
2011-09-27,40.63,41.452,39.712,39.925,164178,0
2011-09-28,40.105,40.133,38.114,38.233,142232,0
2011-09-29,38.994,39.296,37.826,38.729,151426,0
2011-09-30,37.987,38.8,37.826,37.912,292694,0
2011-10-03,37.812,38.28,36.716,37.013,382025,0
2011-10-04,36.626,38.942,35.468,38.937,611121,0
2011-10-05,38.734,39.334,38.03,39.131,289566,0
2011-10-06,39.093,40.27,38.927,39.977,197902,0
2011-10-07,40.105,40.464,39.211,39.656,213119,0
2011-10-10,40.695,41.182,40.322,40.606,183633,0
2011-10-11,40.105,41.494,40.105,41.154,196499,0
2011-10-12,41.343,42.071,41.253,41.499,183818,0
2011-10-13,41.178,41.938,40.681,41.541,95430,0
2011-10-14,42.345,42.888,41.83,42.662,123370,0
2011-10-17,42.336,42.548,40.965,41.083,121950,0
2011-10-18,41.158,42.629,40.743,42.35,144746,0
2011-10-19,42.165,42.6,41.017,41.092,177372,0
2011-10-20,41.003,41.513,39.844,41.4,182057,0
2011-10-21,38.885,41.097,37.704,40.993,448069,0
2011-10-24,41.168,42.118,41.168,41.891,216943,0
2011-10-25,41.83,41.83,40.341,40.398,196919,0
2011-10-26,41.565,41.688,40.36,41.286,252095,0
2011-10-27,42.501,43.012,41.938,42.884,179686,0
2011-10-28,42.085,42.983,41.849,42.387,271115,0
2011-10-31,41.716,41.716,40.247,40.247,344861,0
2011-11-01,38.918,39.934,38.696,39.33,224091,0
2011-11-02,39.778,39.882,38.918,39.348,371494,0
2011-11-03,40.076,40.743,39.457,40.624,355875,0
2011-11-04,40.761,41.205,40.133,40.989,145210,0
2011-11-07,41.158,41.484,40.019,40.199,238291,0
2011-11-08,40.355,40.719,39.684,40.487,212476,0
2011-11-09,39.514,40.247,39.216,39.504,358162,0
2011-11-10,40.123,40.416,39.495,40.284,160009,0
2011-11-11,40.71,41.404,40.582,41.031,153531,0
2011-11-14,40.818,40.894,39.915,40.072,169967,0
2011-11-15,39.864,40.109,39.523,39.873,256154,0
2011-11-16,39.523,40.634,39.149,39.575,344474,0
2011-11-17,39.783,39.783,38.356,38.809,573217,0
2011-11-18,39.017,39.372,38.615,39.259,524816,0
2011-11-21,38.573,38.753,38.191,38.592,755652,0
2011-11-22,38.672,39.041,37.897,38.02,631681,0
2011-11-23,37.642,38.091,37.576,37.793,712075,0
2011-11-25,37.491,38.006,37.429,37.462,177488,0
2011-11-28,38.705,39.188,38.431,39.173,512158,0
2011-11-29,39.23,39.858,39.022,39.509,608119,0
2011-11-30,40.431,41.248,40.431,41.012,489131,0
2011-12-01,41.017,41.111,40.615,40.837,439275,0
2011-12-02,41.088,41.178,40.842,40.861,842951,0
2011-12-05,41.456,41.688,41.054,41.484,683346,0
2011-12-06,41.475,41.782,40.814,41.48,402654,0
2011-12-07,41.168,41.38,40.852,41.239,500822,0
2011-12-08,40.87,41.012,39.901,40.043,883029,0
2011-12-09,40.095,41.282,40.048,41.144,333604,0
2011-12-12,40.648,40.648,40.176,40.525,556994,0
2011-12-13,40.795,41.211,40.327,40.374,712652,0
2011-12-14,40.062,40.156,39.821,40.039,786892,0
2011-12-15,40.747,40.989,39.991,40.086,807447,0
2011-12-16,40.369,41.201,40.369,40.932,814888,0
2011-12-19,41.06,41.182,39.755,39.858,549895,0
2011-12-20,40.913,42.161,40.747,42.052,650727,0
2011-12-21,41.967,42.52,41.504,42.411,341140,0
2011-12-22,42.525,43.309,42.397,42.95,223244,0
2011-12-23,42.831,43.158,42.794,43.096,244883,0
2011-12-27,42.888,43.234,42.808,43.002,164466,0
2011-12-28,43.149,43.243,42.165,42.213,192673,0
2011-12-29,42.449,42.799,42.307,42.321,121643,0
2011-12-30,42.236,42.619,42.038,42.047,231314,0
2012-01-03,42.978,42.978,42.156,42.354,234922,0
2012-01-04,42.137,42.614,41.678,42.482,355207,0
2012-01-05,42.222,42.236,41.244,41.74,452257,0
2012-01-06,41.683,41.811,41.225,41.617,273825,0
2012-01-09,41.73,41.74,40.913,41.244,270248,0
2012-01-10,41.692,42.146,41.508,41.659,162975,0
2012-01-11,41.546,41.716,41.14,41.523,321851,0
2012-01-12,41.49,41.574,41.06,41.338,358328,0
2012-01-13,41.121,41.461,40.591,41.092,274761,0
2012-01-17,41.57,41.844,41.121,41.645,308128,0
2012-01-18,41.669,43.101,41.494,43.045,362546,0
2012-01-19,43.347,44.585,43.271,44.207,575232,0
2012-01-20,44.184,44.623,43.872,44.552,391792,0
2012-01-23,44.665,44.93,44.169,44.822,381574,0
2012-01-24,44.472,44.604,44.108,44.178,372775,0
2012-01-25,43.999,44.822,43.701,44.756,310356,0
2012-01-26,44.878,45.001,43.64,43.678,334123,0
2012-01-27,43.593,44.283,43.593,44.023,102403,0
2012-01-30,43.531,43.531,42.813,42.888,265217,0
2012-01-31,43.073,43.323,42.78,43.262,205737,0
2012-02-01,43.456,44.178,43.333,43.546,372171,0
2012-02-02,43.475,44.448,43.475,44.406,358012,0
2012-02-03,44.883,45.304,44.68,45.115,294941,0
2012-02-06,44.798,45.341,44.552,45.294,241755,0
2012-02-07,45.105,45.422,44.599,45.327,175074,0
2012-02-08,45.313,45.592,45.086,45.304,132157,0
2012-02-09,45.374,45.828,45.115,45.478,262322,0
2012-02-10,44.991,45.843,44.94,45.838,194666,0
2012-02-13,45.847,46.523,45.649,46.405,335263,0
2012-02-14,46.225,46.674,46.05,46.594,163018,0
2012-02-15,46.362,46.556,45.374,45.521,252180,0
2012-02-16,45.45,46.906,45.45,46.745,282869,0
2012-02-17,46.225,46.896,45.72,46.552,290227,0
2012-02-21,46.556,46.986,46.372,46.717,236805,0
2012-02-22,46.759,47.109,46.575,46.684,250915,0
2012-02-23,46.66,47,46.415,46.939,163085,0
2012-02-24,46.878,47.218,46.665,46.721,290863,0
2012-02-27,46.575,47.265,46.126,46.896,250501,0
2012-02-28,46.788,47.213,46.613,46.802,274392,0
2012-02-29,47.142,47.246,46.717,46.736,290582,0
2012-03-01,46.821,47.194,46.57,46.821,379120,0
2012-03-02,46.584,46.759,46.311,46.48,259832,0
2012-03-05,46.429,46.429,45.72,46.107,330818,0
2012-03-06,45.582,45.582,44.869,45.138,186929,0
2012-03-07,45.304,45.521,44.869,45.422,142048,0
2012-03-08,45.374,45.791,45.256,45.653,257840,0
2012-03-09,45.649,46.06,45.394,45.777,206033,0
2012-03-12,45.786,45.895,45.011,45.38,198382,0
2012-03-13,45.696,46.126,45.412,46.117,163771,0
2012-03-14,46.013,46.282,45.384,45.389,152902,0
2012-03-15,45.398,45.97,45.053,45.7,204162,0
2012-03-16,45.932,46.816,45.932,46.523,393108,0
2012-03-19,46.523,46.764,46.131,46.207,203530,0
2012-03-20,45.686,45.7,45.148,45.356,103532,0
2012-03-21,45.531,45.653,44.878,45.015,250565,0
2012-03-22,44.561,45.2,44.443,44.968,321628,0
2012-03-23,44.874,45.535,44.874,45.394,161138,0
2012-03-26,45.62,45.791,45.285,45.478,171588,0
2012-03-27,45.507,45.521,44.964,45.205,184082,0
2012-03-28,45.115,45.195,44.774,44.944,291438,0
2012-03-29,44.732,45.28,44.652,45.166,172827,0
2012-03-30,45.259,45.615,45.046,45.272,220100,0
2012-04-02,45.096,45.668,45.096,45.493,267930,0
2012-04-03,45.403,45.682,45.219,45.398,287783,0
2012-04-04,44.973,45.19,44.812,44.907,237234,0
2012-04-05,44.845,45.346,44.789,44.968,185159,0
2012-04-09,44.448,45.37,44.448,44.935,222778,0
2012-04-10,44.774,44.911,43.862,44.273,367757,0
2012-04-11,44.623,44.774,44.457,44.547,219047,0
2012-04-12,44.533,45.625,44.533,45.36,261165,0
2012-04-13,45.19,45.374,44.807,44.822,182681,0
2012-04-16,44.907,44.907,44.283,44.321,190523,0
2012-04-17,44.68,45.124,44.297,44.547,167543,0
2012-04-18,44.363,44.86,44.24,44.325,186731,0
2012-04-19,44.259,44.798,44.047,44.373,145413,0
2012-04-20,44.396,45.02,43.659,43.786,155650,0
2012-04-23,43.224,43.909,43.101,43.791,166541,0
2012-04-24,43.791,44.353,43.479,43.881,240600,0
2012-04-25,44.604,44.604,43.692,44.178,96399,0
2012-04-26,44.094,44.448,44.042,44.131,106871,0
2012-04-27,44.131,44.292,43.985,44.07,132415,0
2012-04-30,43.938,44.027,43.56,43.923,122955,0
2012-05-01,44.127,44.609,43.489,44.339,206279,0
2012-05-02,44.065,44.188,43.744,44.013,132364,0
2012-05-03,44.08,44.382,43.092,43.096,245202,0
2012-05-04,42.733,42.893,42.113,42.236,243190,0
2012-05-07,41.929,42.264,41.678,41.811,270716,0
2012-05-08,41.499,42.146,40.989,42,302213,0
2012-05-09,41.555,42.17,41.102,41.957,276136,0
2012-05-10,42.307,42.359,41.844,42.028,229377,0
2012-05-11,41.773,42.421,41.645,41.749,234400,0
2012-05-14,41.409,41.541,40.922,41.06,273201,0
2012-05-15,40.96,41.452,40.79,41.092,309255,0
2012-05-16,41.262,41.555,40.728,40.775,241532,0
2012-05-17,40.865,41.191,40.606,40.634,211078,0
2012-05-18,40.714,40.969,40.426,40.591,348437,0
2012-05-21,40.71,41.508,40.591,41.423,340416,0
2012-05-22,41.376,41.669,40.728,40.946,215791,0
2012-05-23,40.577,41.371,40.431,41.348,153004,0
2012-05-24,41.31,41.357,40.671,41.191,114908,0
2012-05-25,41.04,41.239,40.719,40.899,117394,0
2012-05-29,40.894,41.867,40.473,41.754,325045,0
2012-05-30,41.225,41.338,40.379,40.667,547327,0
2012-05-31,40.591,40.993,40.1,40.747,433808,0
2012-06-01,37.713,40.596,37.708,40.36,265978,0
2012-06-04,40.431,40.596,40.232,40.393,366926,0
2012-06-05,40.261,41.144,40.152,40.875,187739,0
2012-06-06,41.158,41.867,40.879,41.698,167380,0
2012-06-07,42.09,42.444,41.097,41.158,138272,0
2012-06-08,40.832,40.913,40.336,40.677,144131,0
2012-06-11,41.003,41.102,40.143,40.232,191225,0
2012-06-12,40.28,40.624,40.081,40.369,199435,0
2012-06-13,40.227,40.71,39.962,40.057,250997,0
2012-06-14,40.137,40.431,39.778,39.939,140499,0
2012-06-15,39.92,40.261,39.797,40.161,277661,0
2012-06-18,39.939,40.331,39.939,40.119,101980,0
2012-06-19,40.208,40.989,40.208,40.662,108528,0
2012-06-20,40.728,40.908,40.237,40.634,102381,0
2012-06-21,40.648,40.648,40.057,40.062,152802,0
2012-06-22,40.289,41.007,40.176,40.941,476445,0
2012-06-25,40.497,40.497,39.925,40.483,156610,0
2012-06-26,40.398,40.639,40.17,40.535,105270,0
2012-06-27,40.464,41.291,40.464,41.078,146496,0
2012-06-28,40.818,41.56,40.691,41.437,186381,0
2012-06-29,42.047,42.591,41.778,42.246,170908,0
2012-07-02,42.264,42.624,41.924,42.25,222434,0
2012-07-03,42.368,42.789,42.179,42.766,161510,0
2012-07-05,42.647,43.035,42.416,42.817,116480,0
2012-07-06,42.425,42.86,42.321,42.685,99315,0
2012-07-09,42.525,43.555,42.307,43.38,206750,0
2012-07-10,43.517,43.546,42.217,42.43,100023,0
2012-07-11,42.482,43.002,42.482,42.822,99513,0
2012-07-12,42.392,43.144,42.217,42.964,84854,0
2012-07-13,43.149,43.371,42.804,42.917,104663,0
2012-07-16,42.822,43.125,42.515,42.921,99439,0
2012-07-17,43.021,43.413,42.733,43.366,48565,0
2012-07-18,43.248,44.131,43.11,44.047,77377,0
2012-07-19,44.193,44.193,43.588,43.621,116853,0
2012-07-20,43.588,43.64,43.116,43.361,117008,0
2012-07-23,42.699,43.012,42.501,42.997,73077,0
2012-07-24,42.888,42.888,41.787,42.071,82934,0
2012-07-25,42.264,42.68,41.834,42.416,57473,0
2012-07-26,42.737,42.902,41.532,42.416,127376,0
2012-07-27,40.261,42.193,39.126,41.102,691565,0
2012-07-30,41.135,41.286,39.977,40.601,325450,0
2012-07-31,40.398,40.752,39.788,40.152,222484,0
2012-08-01,40.076,40.511,39.386,40.298,167504,0
2012-08-02,39.897,40.109,39.518,39.632,303432,0
2012-08-03,40.137,41.267,39.817,41.088,274552,0
2012-08-06,41.031,41.816,41.031,41.541,182176,0
2012-08-07,41.537,42.057,41.475,41.508,218755,0
2012-08-08,41.31,41.896,41.291,41.57,150076,0
2012-08-09,41.763,42.34,41.565,41.849,82232,0
2012-08-10,41.523,42.052,41.296,42.004,61338,0
2012-08-13,41.877,42.057,41.603,41.924,56948,0
2012-08-14,41.986,42.175,41.579,41.65,115161,0
2012-08-15,41.707,42.411,41.707,42.08,61784,0
2012-08-16,42.193,42.401,42.071,42.274,78114,0
2012-08-17,42.345,42.539,42.061,42.203,90342,0
2012-08-20,42.203,42.449,42.009,42.425,50691,0
2012-08-21,42.435,42.888,42.217,42.359,53016,0
2012-08-22,42.217,42.378,41.877,42.057,59433,0
2012-08-23,41.877,42.387,41.669,42.156,70958,0
2012-08-24,42.184,42.184,41.603,41.678,41684,0
2012-08-27,41.74,41.74,41.083,41.499,62543,0
2012-08-28,41.541,41.73,41.064,41.56,79082,0
2012-08-29,41.48,41.48,40.969,41.178,85573,0
2012-08-30,40.96,40.96,40.053,40.634,65944,0
2012-08-31,40.87,40.95,40.185,40.653,100350,0
2012-09-04,40.601,41.296,40.133,41.178,145631,0
2012-09-05,41.069,41.627,40.818,40.885,87310,0
2012-09-06,40.974,41.617,40.714,40.865,140510,0
2012-09-07,40.941,41.31,40.818,40.96,205709,0
2012-09-10,40.989,41.111,40.591,40.714,103453,0
2012-09-11,40.601,41.324,40.601,41.054,103472,0
2012-09-12,41.173,41.867,41.173,41.678,100676,0
2012-09-13,41.508,42.269,41.22,42.109,82571,0
2012-09-14,42.085,43.205,42.085,42.935,83326,0
2012-09-17,43.054,43.475,42.227,42.25,101979,0
2012-09-18,42.199,42.199,41.423,41.929,66978,0
2012-09-19,41.778,41.778,40.752,40.781,110580,0
2012-09-20,39.811,40.728,39.443,40.483,127845,0
2012-09-21,40.686,40.969,40.28,40.345,485724,0
2012-09-24,40.355,40.979,40.355,40.553,81661,0
2012-09-25,40.53,40.53,39.485,39.684,125493,0
2012-09-26,39.679,39.679,39.173,39.306,92503,0
2012-09-27,39.4,39.632,39.136,39.49,77775,0
2012-09-28,39.28,39.732,39.254,39.403,96659,0
2012-10-01,39.594,41.121,39.348,40.922,248188,0
2012-10-02,40.956,41.867,40.956,41.211,149029,0
2012-10-03,41.305,41.305,40.681,40.903,133863,0
2012-10-04,40.965,41.627,40.965,41.484,104808,0
2012-10-05,41.452,41.617,40.832,40.856,96549,0
2012-10-08,40.653,41.125,40.549,40.724,107740,0
2012-10-09,40.781,41.097,40.573,40.686,85480,0
2012-10-10,40.814,41.021,40.345,40.525,97305,0
2012-10-11,40.671,40.941,40.464,40.563,84377,0
2012-10-12,40.799,40.87,40.573,40.846,67028,0
2012-10-15,40.965,41.267,40.327,41.168,73053,0
2012-10-16,41.437,41.659,41.007,41.191,102665,0
2012-10-17,41.092,41.579,41.05,41.57,92153,0
2012-10-18,41.598,41.598,40.573,41.253,224869,0
2012-10-19,41.286,41.286,39.925,40.251,116273,0
2012-10-22,40.053,40.677,39.348,39.858,185818,0
2012-10-23,38.725,40.733,38.725,40.341,68417,0
2012-10-24,40.539,40.539,39.656,39.722,72505,0
2012-10-25,39.817,39.968,39.603,39.92,47554,0
2012-10-26,40.057,40.199,39.575,39.774,66764,0
2012-10-31,39.738,41.521,39.616,41.456,187884,0
2012-11-01,41.324,41.49,40.577,40.889,117575,0
2012-11-02,40.804,40.804,40.265,40.431,146173,0
2012-11-05,40.232,40.62,40.232,40.483,115189,0
2012-11-06,40.412,40.809,40.412,40.686,103679,0
2012-11-07,40.194,40.979,40.001,40.639,160847,0
2012-11-08,40.553,40.671,40.029,40.048,140989,0
2012-11-09,39.849,40.733,39.849,40.322,88108,0
2012-11-12,40.511,40.686,40.208,40.62,81461,0
2012-11-13,40.511,40.681,40.265,40.345,77202,0
2012-11-14,40.398,40.743,40.213,40.464,124384,0
2012-11-15,40.539,40.681,40.033,40.208,138876,0
2012-11-16,40.355,40.483,39.656,40.033,77224,0
2012-11-19,40.147,40.686,40.147,40.412,440263,0
2012-11-20,40.176,40.861,40.019,40.823,153255,0
2012-11-21,40.643,41.04,40.606,40.771,69611,0
2012-11-23,40.71,41.518,40.71,41.508,26090,0
2012-11-26,41.296,42.109,41.296,42.071,122196,0
2012-11-27,41.844,42.118,41.645,41.745,89670,0
2012-11-28,41.565,42.118,41.031,41.948,82070,0
2012-11-29,42.085,42.274,41.792,42.038,82096,0
2012-11-30,42.031,42.825,41.818,42.825,197569,0
2012-12-03,43.012,43.153,42.567,42.766,103329,0
2012-12-04,42.593,43.064,42.593,42.948,109609,0
2012-12-05,42.831,42.831,41.452,41.849,700315,0
2012-12-06,41.735,42.179,41.712,41.948,3464605,0
2012-12-07,41.816,42.199,41.802,42.137,221087,0
2012-12-10,42.297,42.297,41.357,41.551,557243,0
2012-12-11,41.754,41.981,41.541,41.796,348508,0
2012-12-12,41.986,41.986,41.594,41.769,473504,0
2012-12-13,41.713,41.929,41.222,41.523,576161,0
2012-12-14,41.353,41.713,41.087,41.137,327128,0
2012-12-17,41.162,41.393,41.037,41.373,255586,0
2012-12-18,41.288,41.964,41.152,41.578,321418,0
2012-12-19,41.713,41.829,41.453,41.518,453502,0
2012-12-20,41.678,42.359,41.583,41.873,536507,0
2012-12-21,41.578,41.803,41.528,41.678,740158,0
2012-12-24,41.333,41.663,41.333,41.563,60042,0
2012-12-26,41.643,41.809,41.292,41.417,190859,0
2012-12-27,41.397,41.518,41.147,41.453,222276,0
2012-12-28,41.217,41.588,41.032,41.373,190543,0
2012-12-31,41.187,42.084,41.067,41.984,140701,0
2013-01-02,42.56,42.705,42.104,42.68,343865,0
2013-01-03,42.585,42.995,42.144,42.329,258389,0
2013-01-04,42.263,42.928,42.263,42.902,192956,0
2013-01-07,42.83,43.051,42.334,42.735,206386,0
2013-01-08,42.835,42.85,42.179,42.635,257678,0
2013-01-09,42.78,42.948,42.567,42.825,107606,0
2013-01-10,42.825,42.825,42.547,42.586,217579,0
2013-01-11,42.702,42.831,42.321,42.644,522024,0
2013-01-14,42.41,42.535,42.029,42.305,505838,0
2013-01-15,42.345,42.786,42.224,42.66,297135,0
2013-01-16,42.474,42.835,42.474,42.65,406218,0
2013-01-17,42.79,43.547,42.675,43.296,276837,0
2013-01-18,43.335,43.658,43.212,43.593,218220,0
2013-01-22,43.642,43.787,43.291,43.697,163018,0
2013-01-23,43.781,43.955,43.367,43.445,227147,0
2013-01-24,43.419,44.065,43.329,43.936,258067,0
2013-01-25,43.845,44.194,43.555,44.136,182120,0
2013-01-28,44.297,44.588,44.02,44.452,288709,0
2013-01-29,44.323,45.124,44.323,45.104,375812,0
2013-01-30,44.962,45.589,44.859,45.356,375919,0
2013-01-31,45.516,45.781,45.2,45.576,378053,0
2013-02-01,45.569,46.131,45.427,45.75,481658,0
2013-02-04,45.221,45.802,45.182,45.44,454220,0
2013-02-05,45.705,46.002,45.511,45.841,418647,0
2013-02-06,45.841,46.247,45.821,46.151,231230,0
2013-02-07,45.957,46.396,45.957,46.105,300530,0
2013-02-08,46.099,46.312,45.996,46.189,143025,0
2013-02-11,46.092,46.209,45.892,45.925,138833,0
2013-02-12,46.234,46.551,45.976,46.364,140744,0
2013-02-13,46.364,46.57,46.176,46.215,140605,0
2013-02-14,46.506,47.132,46.357,46.816,203476,0
2013-02-15,46.964,46.964,46.222,46.428,311581,0
2013-02-19,46.467,47.061,46.286,46.912,608120,0
2013-02-20,46.68,46.984,46.176,46.176,189013,0
2013-02-21,46.099,46.138,45.201,45.55,209246,0
2013-02-22,45.873,45.925,45.305,45.776,178174,0
2013-02-25,45.996,46.073,44.62,44.756,94948,0
2013-02-26,44.807,45.111,44.478,44.937,113199,0
2013-02-27,44.698,45.556,44.523,45.285,203338,0
2013-02-28,44.904,45.608,44.627,44.866,231899,0
2013-03-01,44.562,44.685,44.129,44.478,174540,0
2013-03-04,44.304,44.568,43.755,44.02,198189,0
2013-03-05,44.22,44.878,44.11,44.698,276845,0
2013-03-06,44.749,45.072,44.491,45.008,398326,0
2013-03-07,45.085,45.828,45.085,45.711,243478,0
2013-03-08,45.983,46.073,45.408,45.905,199431,0
2013-03-11,45.757,46.183,45.692,46.021,278270,0
2013-03-12,46.138,46.312,45.718,46.047,249846,0
2013-03-13,46.086,46.299,45.828,45.841,147739,0
2013-03-14,45.841,46.234,45.808,46.157,327704,0
2013-03-15,46.331,46.331,46.008,46.26,638885,0
2013-03-18,45.886,46.409,45.724,46.202,352764,0
2013-03-19,46.396,46.551,45.782,46.092,79174,0
2013-03-20,46.183,46.422,45.97,46.183,63800,0
2013-03-21,46.105,46.234,45.692,45.976,289045,0
2013-03-22,46.26,46.758,45.976,46.383,111080,0
2013-03-25,47.306,48.772,46.454,46.822,761530,0
2013-03-26,47.138,47.429,46.906,47.281,513443,0
2013-03-27,47.281,47.59,46.971,47.423,304775,0
2013-03-28,47.539,47.681,47.138,47.578,280179,0
2013-04-01,47.804,47.804,46.751,46.809,208483,0
2013-04-02,47.119,47.403,46.822,47.384,364516,0
2013-04-03,47.281,47.41,46.234,46.699,287622,0
2013-04-04,46.661,46.661,46.247,46.499,205190,0
2013-04-05,46.17,46.77,46.008,46.725,157924,0
2013-04-08,46.951,47.578,46.867,47.532,205351,0
2013-04-09,47.526,48.03,47.526,47.888,380685,0
2013-04-10,48.101,48.398,48.055,48.281,341931,0
2013-04-11,48.398,48.501,47.926,48.359,199770,0
2013-04-12,48.43,48.43,47.713,48.152,142971,0
2013-04-15,48.217,48.217,46.661,46.822,406758,0
2013-04-16,47.009,47.287,46.267,46.583,213669,0
2013-04-17,46.493,46.531,45.615,45.679,248165,0
2013-04-18,45.925,46.105,45.246,46.041,253716,0
2013-04-19,46.293,46.293,45.511,45.918,90942,0
2013-04-22,46.222,46.364,45.679,46.176,93201,0
2013-04-23,46.37,46.654,46.183,46.635,107650,0
2013-04-24,46.835,47.21,46.564,47.035,235740,0
2013-04-25,47.261,47.694,46.867,46.906,175879,0
2013-04-26,46.732,47.132,46.693,46.919,78659,0
2013-04-29,47.145,47.655,46.693,47.08,176130,0
2013-04-30,45.853,46.706,45.059,46.564,545647,0
2013-05-01,46.428,46.809,46.073,46.215,209650,0
2013-05-02,46.525,47.138,46.422,47.074,196047,0
2013-05-03,47.726,48.359,47.59,47.668,184116,0
2013-05-06,47.636,47.926,47.468,47.771,139613,0
2013-05-07,47.687,48.275,47.603,48.204,111244,0
2013-05-08,48.346,49.405,48.307,49.392,190241,0
2013-05-09,49.424,49.618,48.876,49.03,97068,0
2013-05-10,48.947,49.211,48.83,48.882,112816,0
2013-05-13,48.947,48.998,48.721,48.779,102471,0
2013-05-14,48.908,49.347,48.74,49.269,148531,0
2013-05-15,49.108,49.818,49.043,49.799,273460,0
2013-05-16,49.876,49.883,49.541,49.67,124860,0
2013-05-17,49.883,50.361,49.78,50.354,197957,0
2013-05-20,50.367,51.374,50.186,50.903,141252,0
2013-05-21,51.103,51.22,50.684,51.181,193523,0
2013-05-22,51.174,51.239,49.915,50.148,176537,0
2013-05-23,49.721,50.277,49.489,50.193,147752,0
2013-05-24,50.038,50.296,49.592,50.173,103870,0
2013-05-28,50.47,50.761,49.889,50.225,166739,0
2013-05-29,49.947,50.613,49.909,50.018,150587,0
2013-05-30,49.98,50.173,49.78,49.993,90728,0
2013-05-31,49.915,50.057,49.521,49.586,213907,0
2013-06-03,49.502,50.303,49.45,50.277,133150,0
2013-06-04,50.309,50.522,49.599,50.051,76784,0
2013-06-05,50.044,50.277,49.56,49.999,159010,0
2013-06-06,49.967,50.625,49.67,50.606,107591,0
2013-06-07,50.755,50.755,50.412,50.593,167229,0
2013-06-10,50.483,50.961,50.135,50.942,156125,0
2013-06-11,50.483,51.032,50.057,50.819,113626,0
2013-06-12,51.174,51.258,49.986,50.212,120293,0
2013-06-13,50.102,51.504,50.102,51.504,368316,0
2013-06-14,51.562,51.975,51.342,51.529,107188,0
2013-06-17,51.652,51.956,51.568,51.73,218367,0
2013-06-18,51.652,52.014,51.613,51.936,145540,0
2013-06-19,51.814,52.279,51.788,51.878,96240,0
2013-06-20,51.084,51.73,51,51.446,274905,0
2013-06-21,51.62,51.633,51.006,51.084,414401,0
2013-06-24,50.89,51.833,50.044,51.697,278752,0
2013-06-25,51.904,52.433,51.678,52.285,314451,0
2013-06-26,52.588,53.447,52.459,53.325,422153,0
2013-06-27,53.596,54.377,53.383,53.873,340842,0
2013-06-28,53.854,53.854,52.821,53.628,2563073,0
2013-07-01,53.434,55.081,53.112,54.442,296174,0
2013-07-02,54.306,54.926,54.093,54.409,234994,0
2013-07-03,54.325,54.468,53.66,53.744,172677,0
2013-07-05,54.351,55.391,53.796,55.32,184573,0
2013-07-08,55.255,55.617,54.991,55.133,188888,0
2013-07-09,55.21,55.765,55.023,55.475,181605,0
2013-07-10,55.481,55.617,54.306,54.545,285663,0
2013-07-11,55.075,55.591,54.913,55.533,115422,0
2013-07-12,55.404,56.024,55.217,55.785,132800,0
2013-07-15,55.778,55.798,55.391,55.636,67403,0
2013-07-16,55.636,55.798,55.146,55.74,98326,0
2013-07-17,55.753,55.908,55.339,55.733,191249,0
2013-07-18,55.669,56.146,55.649,56.037,117815,0
2013-07-19,55.765,56.179,55.527,56.166,158149,0
2013-07-22,56.166,57.018,55.959,56.566,146762,0
2013-07-23,56.431,56.812,56.224,56.508,135945,0
2013-07-24,56.431,56.437,55.824,56.024,166470,0
2013-07-25,55.985,56.224,55.133,55.998,257758,0
2013-07-26,55.649,55.972,54.861,55.43,121490,0
2013-07-29,55.436,55.61,54.887,55.139,98965,0
2013-07-30,55.352,55.475,54.706,55.223,91919,0
2013-07-31,55.152,57.225,54.913,56.54,282094,0
2013-08-01,56.863,57.212,56.366,56.45,170410,0
2013-08-02,56.198,56.863,56.017,56.605,164692,0
2013-08-05,56.728,57.419,56.424,57.231,257315,0
2013-08-06,57.07,57.47,55.746,55.998,239215,0
2013-08-07,56.114,56.114,54.474,54.997,328797,0
2013-08-08,55.301,55.565,54.661,55.339,201444,0
2013-08-09,55.378,55.552,54.694,55.41,88504,0
2013-08-12,55.094,56.347,55.094,55.714,234916,0
2013-08-13,55.895,56.883,55.572,56.534,134049,0
2013-08-14,56.443,56.812,56.108,56.146,73089,0
2013-08-15,55.74,55.979,54.881,54.978,113665,0
2013-08-16,54.668,55.191,54.571,54.945,71931,0
2013-08-19,54.881,55.094,54.384,54.5,71091,0
2013-08-20,54.435,55.281,54.242,54.81,92208,0
2013-08-21,54.92,54.92,54.009,54.416,93734,0
2013-08-22,54.416,55.552,54.171,55.12,82336,0
2013-08-23,55.023,55.694,54.661,55.204,107032,0
2013-08-26,55.062,55.436,54.842,55.158,68946,0
2013-08-27,54.694,55.004,54.041,54.455,169649,0
2013-08-28,54.409,54.932,54.39,54.519,53277,0
2013-08-29,54.564,55.01,54.345,54.829,85144,0
2013-08-30,54.687,54.745,53.305,53.647,117835,0
2013-09-03,54.468,55.133,54.164,54.564,144258,0
2013-09-04,54.616,54.907,54.235,54.687,167343,0
2013-09-05,54.61,55.339,54.261,55.204,108427,0
2013-09-06,55.21,55.727,54.306,55.301,99712,0
2013-09-09,55.559,57.128,55.378,57.122,158899,0
2013-09-10,57.089,57.761,56.844,57.599,172880,0
2013-09-11,57.67,58.006,57.147,57.38,144403,0
2013-09-12,57.632,58.097,56.934,57.07,129945,0
2013-09-13,57.393,57.393,56.579,56.863,80767,0
2013-09-16,57.341,57.341,56.566,56.999,141374,0
2013-09-17,56.992,58.109,56.992,57.832,126083,0
2013-09-18,57.845,58.213,57.406,57.851,139860,0
2013-09-19,57.774,58.297,57.541,58.129,126624,0
2013-09-20,58.413,59.666,58.407,59.666,439975,0
2013-09-23,59.666,59.75,58.82,58.852,176649,0
2013-09-24,58.62,59.808,58.62,59.227,128095,0
2013-09-25,59.62,59.801,58.897,58.975,119124,0
2013-09-26,58.93,59.433,58.432,58.859,105076,0
2013-09-27,58.4,58.923,57.955,58.788,134666,0
2013-09-30,58.407,58.652,58.013,58.4,163428,0
2013-10-01,58.026,59.149,58.026,59.149,173014,0
2013-10-02,58.8,59.872,58.51,59.801,262982,0
2013-10-03,59.814,59.814,58.49,59.214,234402,0
2013-10-04,59.033,60.04,59.033,59.75,173174,0
2013-10-07,59.582,59.943,59.007,59.072,174647,0
2013-10-08,58.988,60.118,58.988,59.969,351867,0
2013-10-09,59.717,60.111,58.671,58.852,266742,0
2013-10-10,59.491,60.738,59.162,60.66,198145,0
2013-10-11,60.311,61.28,59.814,60.97,318197,0
2013-10-14,60.453,61.719,60.395,61.674,178565,0
2013-10-15,61.655,61.732,60.763,61.035,122340,0
2013-10-16,61.532,62.636,61.532,62.242,180389,0
2013-10-17,61.952,62.552,61.506,61.932,704078,0
2013-10-18,62.546,62.571,62.21,62.468,196505,0
2013-10-21,62.636,62.791,62.061,62.197,137078,0
2013-10-22,62.274,63.166,62.274,62.63,129393,0
2013-10-23,62.397,62.584,61.519,62.036,138850,0
2013-10-24,61.848,62.488,61.848,62.152,148448,0
2013-10-25,62.526,62.584,61.758,62.074,120867,0
2013-10-28,62.281,62.436,61.571,61.984,186328,0
2013-10-29,62.287,63.727,62.274,63.572,311411,0
2013-10-30,63.514,63.928,63.12,63.211,158347,0
2013-10-31,63.333,63.63,62.927,63.153,249329,0
2013-11-01,63.056,63.508,61.08,61.493,269752,0
2013-11-04,61.945,62.494,61.667,62.371,429105,0
2013-11-05,61.919,62.365,61.532,62.145,217962,0
2013-11-06,61.958,62.042,58.762,59.175,874860,0
2013-11-07,60.014,61.073,59.692,60.376,2058013,0
2013-11-08,60.279,61.887,60.227,61.816,573987,0
2013-11-11,61.603,62.468,61.603,61.893,214716,0
2013-11-12,61.842,62.074,61.054,62.055,320171,0
2013-11-13,61.577,62.927,61.37,62.907,400776,0
2013-11-14,62.752,63.166,62.023,63.133,281302,0
2013-11-15,63.049,63.198,62.662,63.069,158316,0
2013-11-18,63.43,63.637,61.564,61.726,170470,0
2013-11-19,61.596,61.751,60.931,61.08,216062,0
2013-11-20,61.157,61.493,60.531,60.647,255685,0
2013-11-21,60.699,61.519,60.537,61.086,225635,0
2013-11-22,61.293,61.519,60.621,61.441,344285,0
2013-11-25,61.493,61.493,60.118,60.273,226550,0
2013-11-26,60.182,60.686,59.859,60.557,137706,0
2013-11-27,60.686,60.686,59.847,60.137,97257,0
2013-11-29,60.26,60.479,59.782,60.085,34211,0
2013-12-02,60.111,60.809,59.724,60.537,212470,0
2013-12-03,60.415,60.867,59.543,60.021,259219,0
2013-12-04,59.666,60.066,58.62,59.472,146838,0
2013-12-05,59.349,59.814,58.923,59.743,214025,0
2013-12-06,60.331,60.331,59.646,59.763,95481,0
2013-12-09,59.801,60.247,58.955,59.549,175884,0
2013-12-10,59.188,59.633,58.361,58.71,179344,0
2013-12-11,58.626,58.626,57.593,57.845,166801,0
2013-12-12,57.993,58.865,57.677,58.29,177841,0
2013-12-13,58.361,58.49,57.819,58.239,249998,0
2013-12-16,57.877,59.317,57.877,58.923,162649,0
2013-12-17,58.794,59.291,57.8,58.549,212453,0
2013-12-18,58.445,58.859,57.845,58.678,193176,0
2013-12-19,58.639,58.91,57.858,58.206,91385,0
2013-12-20,58.077,58.949,57.657,58.6,451239,0
2013-12-23,58.671,59.026,57.69,57.916,114005,0
2013-12-24,57.819,58.413,57.819,58.258,194308,0
2013-12-26,58.574,58.91,58.045,58.394,135206,0
2013-12-27,58.742,59.22,58.439,59.181,204617,0
2013-12-30,59.162,59.64,58.91,59.014,212887,0
2013-12-31,59.575,59.575,58.658,58.891,135686,0
2014-01-02,58.626,58.936,57.302,57.967,136999,0
2014-01-03,57.851,58.232,57.851,58.058,302458,0
2014-01-06,58.064,58.084,57.348,57.625,235461,0
2014-01-07,57.664,58.213,57.302,57.754,218634,0
2014-01-08,57.58,57.812,56.812,57.431,165754,0
2014-01-09,57.444,57.754,56.418,56.689,213982,0
2014-01-10,56.934,57.664,56.592,57.567,247060,0
2014-01-13,57.289,57.845,56.773,56.934,212280,0
2014-01-14,57.05,57.974,56.915,57.89,179514,0
2014-01-15,57.819,59.679,57.625,57.696,331029,0
2014-01-16,57.787,57.858,57.005,57.147,128671,0
2014-01-17,57.251,57.522,56.263,56.334,259219,0
2014-01-21,56.463,56.934,55.481,56.379,276155,0
2014-01-22,56.443,56.45,55.656,55.727,450426,0
2014-01-23,56.082,56.082,55.152,56.017,307215,0
2014-01-24,55.991,55.991,54.429,54.571,258262,0
2014-01-27,54.597,54.784,53.841,54.132,304414,0
2014-01-28,54.054,54.099,53.266,53.932,358274,0
2014-01-29,53.492,54.087,53.383,53.861,211262,0
2014-01-30,54.158,55.1,54.074,54.739,773912,0
2014-01-31,53.938,54.945,53.938,54.358,212230,0
2014-02-03,54.358,54.784,53.073,53.376,250715,0
2014-02-04,53.396,54.203,53.273,53.609,180931,0
2014-02-05,53.176,53.454,52.446,52.834,262864,0
2014-02-06,52.976,53.848,52.886,53.389,419748,0
2014-02-07,53.647,53.925,52.814,53.144,402303,0
2014-02-10,53.305,53.699,52.969,53.46,168924,0
2014-02-11,53.421,54.79,53.421,54.513,189506,0
2014-02-12,54.48,55.191,54.313,54.616,185914,0
2014-02-13,54.642,55.682,54.306,55.372,211776,0
2014-02-14,55.481,55.74,55.171,55.436,157942,0
2014-02-18,55.184,55.585,54.506,55.049,227977,0
2014-02-19,54.778,55.707,54.778,55.068,161314,0
2014-02-20,55.275,55.714,55.068,55.546,208354,0
2014-02-21,55.436,55.746,55.217,55.236,239257,0
2014-02-24,55.262,56.495,55.262,56.069,218920,0
2014-02-25,55.824,56.308,55.23,56.263,256039,0
2014-02-26,56.489,56.502,55.901,56.321,180267,0
2014-02-27,56.166,56.631,55.701,56.527,112832,0
2014-02-28,56.76,57.657,56.192,57.122,121036,0
2014-03-03,56.857,57.548,56.728,56.941,183514,0
2014-03-04,57.548,58.329,56.999,57.729,378249,0
2014-03-05,57.89,57.961,56.547,56.766,312823,0
2014-03-06,56.779,57.98,56.682,57.645,124457,0
2014-03-07,58.006,58.561,57.767,58.148,242616,0
2014-03-10,57.935,58.077,56.902,57.018,302009,0
2014-03-11,56.979,57.225,56.237,56.495,274372,0
2014-03-12,56.198,56.34,55.83,55.998,101364,0
2014-03-13,56.03,56.03,53.312,53.602,314401,0
2014-03-14,53.454,53.79,52.737,52.847,213962,0
2014-03-17,52.95,53.777,52.905,53.286,189966,0
2014-03-18,53.325,54.074,53.325,54.016,182673,0
2014-03-19,54.132,54.3,53.628,54.003,145120,0
2014-03-20,53.983,54.739,53.932,54.681,151862,0
2014-03-21,54.842,55.753,54.842,55.391,211004,0
2014-03-24,55.436,56.095,54.984,55.262,206595,0
2014-03-25,55.417,55.862,55.075,55.63,124606,0
2014-03-26,55.953,55.979,55.32,55.365,357269,0
2014-03-27,55.417,56.017,55.165,55.23,136089,0
2014-03-28,55.501,56.121,55.391,55.778,143707,0
2014-03-31,55.94,56.101,55.365,55.804,204696,0
2014-04-01,55.953,56.037,55.514,55.927,173770,0
2014-04-02,55.901,56.54,55.623,56.45,101342,0
2014-04-03,56.495,56.773,56.05,56.456,210039,0
2014-04-04,56.624,57.012,55.546,55.953,260854,0
2014-04-07,55.707,55.707,54.403,54.48,166998,0
2014-04-08,54.59,55.087,54.545,54.849,132227,0
2014-04-09,54.861,55.326,54.28,54.952,120638,0
2014-04-10,54.784,55.178,53.932,54.196,184700,0
2014-04-11,53.899,54.513,53.673,53.848,181702,0
2014-04-14,54.338,54.797,53.66,54.203,180132,0
2014-04-15,54.416,54.836,53.673,54.661,124795,0
2014-04-16,54.861,55.146,54.474,54.907,95601,0
2014-04-17,54.978,55.656,54.668,55.391,98304,0
2014-04-21,55.191,55.598,55.133,55.404,134788,0
2014-04-22,55.081,55.856,55.068,55.61,230411,0
2014-04-23,55.572,56.534,55.365,56.088,171481,0
2014-04-24,56.276,56.682,55.817,56.314,226595,0
2014-04-25,56.301,56.301,53.215,53.757,292166,0
2014-04-28,53.893,53.893,51.988,52.782,269435,0
2014-04-29,53.105,54.274,52.982,53.945,479782,0
2014-04-30,53.725,53.977,52.724,53.848,261678,0
2014-05-01,53.641,54.158,52.44,52.957,328105,0
2014-05-02,53.099,53.492,52.75,52.853,130749,0
2014-05-05,52.492,53.015,52.162,52.414,112801,0
2014-05-06,52.246,52.75,51.529,51.691,207848,0
2014-05-07,51.755,51.839,50.916,51.529,278025,0
2014-05-08,51.142,51.723,50.58,50.677,439022,0
2014-05-09,50.406,51.336,50.051,51.265,238631,0
2014-05-12,51.368,52.543,51.329,52.53,213307,0
2014-05-13,52.459,52.698,51.962,52.369,281013,0
2014-05-14,52.085,52.324,51.355,51.433,208445,0
2014-05-15,51.168,51.187,50.077,50.91,246299,0
2014-05-16,50.787,51.465,50.341,51.394,372597,0
2014-05-19,51.4,52.078,51.181,51.801,156669,0
2014-05-20,51.633,51.633,50.625,50.638,214098,0
2014-05-21,51.032,51.303,50.6,51.129,224330,0
2014-05-22,51.09,51.517,50.806,51.4,237832,0
2014-05-23,51.568,51.975,51.336,51.807,261811,0
2014-05-27,52.117,52.304,51.891,52.143,152681,0
2014-05-28,51.956,52.201,51.413,51.646,204126,0
2014-05-29,51.891,51.962,51.536,51.652,425483,0
2014-05-30,51.788,52.136,51.6,51.71,262119,0
2014-06-02,51.73,51.755,51.026,51.568,176002,0
2014-06-03,51.504,52.214,51.387,52.065,283554,0
2014-06-04,51.755,52.453,51.755,52.169,122407,0
2014-06-05,52.401,53.208,52.046,53.195,181465,0
2014-06-06,53.402,53.77,53.176,53.576,203939,0
2014-06-09,53.628,54.403,53.505,53.848,143861,0
2014-06-10,53.835,53.912,53.325,53.777,140151,0
2014-06-11,53.596,53.777,53.254,53.538,163647,0
2014-06-12,53.693,53.693,53.305,53.486,120578,0
2014-06-13,53.37,53.454,52.95,53.441,142965,0
2014-06-16,53.447,53.712,52.976,53.331,59017,0
2014-06-17,53.454,53.654,53.028,53.447,168306,0
2014-06-18,53.312,53.673,52.95,53.467,139274,0
2014-06-19,53.712,53.932,53.325,53.551,124163,0
2014-06-20,53.764,53.957,53.338,53.473,268901,0
2014-06-23,53.609,53.731,53.273,53.609,156751,0
2014-06-24,53.583,54.164,52.886,52.957,204541,0
2014-06-25,52.937,53.015,52.078,52.963,151987,0
2014-06-26,52.84,53.144,52.459,52.814,98864,0
2014-06-27,52.498,53.37,52.498,53.163,200537,0
2014-06-30,53.008,53.525,52.634,53.112,126040,0
2014-07-01,53.112,53.841,52.892,52.911,239861,0
2014-07-02,52.937,53.189,52.24,52.356,113979,0
2014-07-03,52.401,52.989,52.401,52.795,52805,0
2014-07-07,52.737,52.737,52.027,52.053,235426,0
2014-07-08,52.014,52.64,51.458,52.388,240172,0
2014-07-09,52.453,52.737,51.446,51.555,167772,0
2014-07-10,50.761,51.123,50.548,50.884,257323,0
2014-07-11,50.755,50.813,50.374,50.535,235862,0
2014-07-14,50.916,51.129,50.69,50.922,111777,0
2014-07-15,50.948,51.161,50.496,50.961,160159,0
2014-07-16,51.032,51.484,50.851,51.032,129691,0
2014-07-17,50.709,50.851,50.212,50.458,237481,0
2014-07-18,50.264,51.387,50.264,51.342,277685,0
2014-07-21,51.065,51.323,50.619,50.69,134145,0
2014-07-22,50.89,51.652,50.89,51.362,280619,0
2014-07-23,51.362,51.394,50.916,51.013,152867,0
2014-07-24,51.039,51.387,50.632,50.987,279922,0
2014-07-25,50.69,50.884,50.374,50.587,162327,0
2014-07-28,50.729,50.729,49.786,50.083,129916,0
2014-07-29,50.083,50.361,49.792,49.915,131637,0
2014-07-30,50.109,50.109,49.437,49.831,92167,0
2014-07-31,49.366,49.696,48.591,49.05,374548,0
2014-08-01,49.063,49.922,48.611,49.56,303703,0
2014-08-04,49.799,51.465,49.444,51.181,449649,0
2014-08-05,50.942,51.342,50.651,51.097,321958,0
2014-08-06,50.922,51.665,50.548,51.006,326761,0
2014-08-07,51.239,51.517,50.89,51.148,299144,0
2014-08-08,51.194,52.298,51.136,51.943,307017,0
2014-08-11,52.059,52.595,52.059,52.433,216312,0
2014-08-12,52.272,52.692,52.078,52.317,286996,0
2014-08-13,52.505,52.679,51.807,52.207,270957,0
2014-08-14,52.279,52.601,51.878,51.962,142599,0
2014-08-15,52.375,52.582,51.749,52.369,242388,0
2014-08-18,52.627,53.137,52.304,52.55,190726,0
2014-08-19,52.588,52.847,52.304,52.433,85799,0
2014-08-20,52.317,52.317,51.613,52.059,127794,0
2014-08-21,51.975,52.369,51.588,52.169,191691,0
2014-08-22,52.169,52.169,51.387,51.575,179529,0
2014-08-25,51.827,52.253,51.588,52.059,97211,0
2014-08-26,52.065,52.892,52.065,52.75,486921,0
2014-08-27,52.737,52.892,52.388,52.485,107349,0
2014-08-28,52.401,52.537,52.156,52.311,86139,0
2014-08-29,52.362,52.763,51.781,52.692,222838,0
2014-09-02,52.86,52.86,51.607,52.162,227058,0
2014-09-03,52.421,52.672,52.053,52.266,196961,0
2014-09-04,52.472,52.472,51.362,51.807,195192,0
2014-09-05,51.652,52.156,51.562,51.904,177290,0
2014-09-08,51.717,51.717,51.013,51.136,142011,0
2014-09-09,51.174,51.349,50.806,51.013,154239,0
2014-09-10,51.226,51.381,50.632,51.155,177798,0
2014-09-11,50.755,51.646,50.613,51.471,176829,0
2014-09-12,51.555,51.555,50.451,50.703,144941,0
2014-09-15,50.832,50.864,50.083,50.529,204385,0
2014-09-16,50.632,50.806,50.341,50.496,125823,0
2014-09-17,50.425,50.8,50.303,50.606,135767,0
2014-09-18,50.748,50.774,50.29,50.567,120886,0
2014-09-19,50.638,50.774,49.734,49.78,373326,0
2014-09-22,49.554,49.612,49.089,49.347,158717,0
2014-09-23,49.276,49.986,49.276,49.573,230419,0
2014-09-24,49.818,50.18,49.043,49.844,177535,0
2014-09-25,49.65,49.76,49.089,49.16,321463,0
2014-09-26,49.211,49.883,49.037,49.45,290154,0
2014-09-29,49.03,49.625,48.753,49.47,202904,0
2014-09-30,49.353,49.786,48.301,48.301,375807,0
2014-10-01,48.191,49.153,47.61,47.913,379778,0
2014-10-02,47.933,48.94,47.519,48.546,352082,0
2014-10-03,48.927,48.953,48.055,48.055,346944,0
2014-10-06,48.301,48.882,48.126,48.32,303054,0
2014-10-07,48.249,48.83,47.939,48.256,389547,0
2014-10-08,48.301,49.728,47.894,49.689,281779,0
2014-10-09,49.134,49.489,47.61,47.7,260897,0
2014-10-10,47.507,48.888,47.229,48.65,342448,0
2014-10-13,48.43,49.844,48.32,48.746,295436,0
2014-10-14,49.076,50.554,48.817,49.476,330343,0
2014-10-15,49.244,49.922,48.43,49.14,505328,0
2014-10-16,48.417,50.393,48.417,50.083,442116,0
2014-10-17,50.845,50.981,49.463,49.715,298345,0
2014-10-20,50.232,50.277,49.489,49.767,284884,0
2014-10-21,50.006,50.638,49.883,50.341,226352,0
2014-10-22,50.432,50.548,49.289,49.457,371720,0
2014-10-23,49.773,51,49.56,50.709,195253,0
2014-10-24,50.806,50.877,50.012,50.232,113781,0
2014-10-27,49.941,49.941,49.024,49.767,227952,0
2014-10-28,51.174,52.776,50.115,52.756,331266,0
2014-10-29,52.776,53.654,52.162,52.556,350294,0
2014-10-30,52.543,52.86,51.594,52.44,221734,0
2014-10-31,53.208,53.338,52.104,53.241,355579,0
2014-11-03,53.325,53.673,51.31,51.613,402207,0
2014-11-04,51.116,51.529,50.006,50.393,341677,0
2014-11-05,50.432,50.871,49.954,50.458,435014,0
2014-11-06,50.58,50.684,49.534,49.915,722335,0
2014-11-07,50.051,50.981,49.947,50.567,671163,0
2014-11-10,50.78,50.974,49.192,49.528,433955,0
2014-11-11,49.566,50.051,49.089,49.767,403792,0
2014-11-12,49.702,49.857,49.269,49.463,276991,0
2014-11-13,49.457,49.696,48.217,48.721,318249,0
2014-11-14,48.604,49.495,48.475,49.127,237408,0
2014-11-17,48.985,49.198,48.21,48.385,260719,0
2014-11-18,48.591,48.85,48.185,48.21,231088,0
2014-11-19,48.107,48.385,47.713,47.745,252787,0
2014-11-20,47.461,48.804,47.461,48.65,187071,0
2014-11-21,49.437,49.767,48.824,49.192,216913,0
2014-11-24,49.134,49.689,48.617,49.334,270933,0
2014-11-25,49.541,49.767,48.352,48.417,152224,0
2014-11-26,48.488,48.65,47.571,47.603,237762,0
2014-11-28,47.138,47.332,45.64,45.937,451775,0
2014-12-01,46.435,47.1,45.776,46.648,427030,0
2014-12-02,46.816,47.752,46.661,47.016,442600,0
2014-12-03,47.184,48.514,47.126,47.894,233642,0
2014-12-04,47.9,47.907,46.938,47.074,362656,0
2014-12-05,46.945,47.448,46.596,46.712,345755,0
2014-12-08,46.622,46.699,44.988,45.272,383318,0
2014-12-09,44.543,46.538,44.543,46.415,436568,0
2014-12-10,45.983,46.041,45.266,45.841,284257,0
2014-12-11,45.996,46.887,45.996,46.305,391103,0
2014-12-12,45.634,46.525,45.311,45.447,268791,0
2014-12-15,45.537,46.002,44.711,44.73,565452,0
2014-12-16,44.491,45.033,43.955,44.271,973152,0
2014-12-17,44.42,45.731,44.304,45.453,1120595,0
2014-12-18,45.647,46.409,45.033,45.485,409900,0
2014-12-19,45.524,46.202,45.376,46.105,1009774,0
2014-12-22,46.247,46.247,45.201,46.138,304621,0
2014-12-23,46.079,47.171,46.067,47.009,269353,0
2014-12-24,47.016,47.119,46.415,46.738,90410,0
2014-12-26,47.074,47.642,46.932,47.145,83655,0
2014-12-29,47.287,47.836,47.158,47.603,174650,0
2014-12-30,47.752,47.997,47.371,47.739,253501,0
2014-12-31,47.59,47.978,46.99,47.662,216294,0
2015-01-02,48.023,48.352,47.352,47.849,187720,0
2015-01-05,47.268,47.474,46.021,46.273,225330,0
2015-01-06,46.079,46.299,45.092,45.363,218580,0
2015-01-07,45.615,45.983,44.594,45.169,281270,0
2015-01-08,45.389,45.627,44.878,45.492,466349,0
2015-01-09,45.421,45.427,44.581,45.053,240810,0
2015-01-12,44.911,44.911,43.845,44.401,310138,0
2015-01-13,44.601,45.208,43.671,44.175,385687,0
2015-01-14,43.974,44.891,43.587,44.756,409535,0
2015-01-15,45.201,45.201,44.007,44.033,212120,0
2015-01-16,44.181,46.26,44.123,46.209,380682,0
2015-01-20,46.125,46.402,45.098,46.377,362523,0
2015-01-21,46.383,47.668,46.209,47.616,328069,0
2015-01-22,47.629,47.965,47.106,47.597,339978,0
2015-01-23,47.41,47.7,46.641,46.848,219842,0
2015-01-26,46.887,47.771,46.512,47.668,181217,0
2015-01-27,47.371,48.217,47.371,47.855,160359,0
2015-01-28,47.81,47.823,45.576,45.782,188872,0
2015-01-29,45.996,46.021,44.846,45.918,99190,0
2015-01-30,45.627,46.893,45.621,46.46,254735,0
2015-02-02,46.958,47.881,46.803,47.829,170693,0
2015-02-03,48.126,49.147,48.055,48.65,277609,0
2015-02-04,48.126,48.34,46.912,47.494,215803,0
2015-02-05,47.984,48.391,47.72,48.094,215800,0
2015-02-06,48.656,48.656,47.829,48.275,165285,0
2015-02-09,48.314,48.785,48.288,48.643,206155,0
2015-02-10,48.675,48.675,47.016,47.571,209486,0
2015-02-11,47.132,47.487,46.389,47.113,179814,0
2015-02-12,47.558,48.256,46.622,46.758,131373,0
2015-02-13,47.3,47.829,47.184,47.552,176003,0
2015-02-17,47.248,47.791,46.88,47.752,99397,0
2015-02-18,47.358,48.004,47.358,47.868,116762,0
2015-02-19,47.287,48.74,47.19,48.501,178953,0
2015-02-20,48.566,48.895,47.668,47.771,321701,0
2015-02-23,47.397,47.784,46.803,47.403,216210,0
2015-02-24,47.461,47.745,46.68,47.042,174630,0
2015-02-25,47.203,47.384,46.467,47.132,273393,0
2015-02-26,47.048,47.216,46.008,46.493,223549,0
2015-02-27,46.551,46.977,45.679,46.822,334394,0
2015-03-02,46.706,46.706,44.762,45.989,365012,0
2015-03-03,45.834,46.77,45.124,46.383,298576,0
2015-03-04,46.241,46.912,45.808,46.654,295633,0
2015-03-05,46.583,46.648,45.408,46.202,250413,0
2015-03-06,45.711,46.48,45.414,45.531,237714,0
2015-03-09,45.389,45.511,44.833,45.356,239573,0
2015-03-10,44.949,44.988,44.562,44.756,310035,0
2015-03-11,44.659,45.079,44.323,45.033,238489,0
2015-03-12,45.305,45.466,44.801,45.253,195282,0
2015-03-13,45.072,45.143,44.756,44.982,280766,0
2015-03-16,44.846,44.924,44.317,44.523,264815,0
2015-03-17,44.439,44.633,43.987,44.491,287735,0
2015-03-18,44.2,45.169,43.497,44.678,278598,0
2015-03-19,44.233,44.62,43.542,44.058,172982,0
2015-03-20,44.401,44.633,44.097,44.349,359127,0
2015-03-23,44.426,44.814,43.865,44.039,285567,0
2015-03-24,44.039,44.136,43.529,43.923,170039,0
2015-03-25,44.116,44.465,43.748,44.213,199154,0
2015-03-26,44.556,45.15,44.388,44.62,153469,0
2015-03-27,44.601,44.711,43.852,44.601,114599,0
2015-03-30,44.846,45.841,44.756,45.285,278598,0
2015-03-31,44.846,45.104,44.517,44.988,213060,0
2015-04-01,44.982,45.337,44.007,44.246,353552,0
2015-04-02,44.207,44.459,43.852,44.278,191565,0
2015-04-06,44.433,46.008,44.433,45.802,205038,0
2015-04-07,45.699,46.822,45.64,46.189,196697,0
2015-04-08,46.241,46.816,45.944,46.389,190017,0
2015-04-09,46.519,47.3,46.377,46.854,215329,0
2015-04-10,47.158,47.649,46.848,47.481,137518,0
2015-04-13,47.687,47.771,47.216,47.745,181499,0
2015-04-14,47.804,48.695,47.745,48.236,193733,0
2015-04-15,48.204,50.554,48.094,50.141,298281,0
2015-04-16,50.07,50.981,49.547,49.683,228647,0
2015-04-17,49.424,49.541,48.572,49.018,227339,0
2015-04-20,49.198,49.702,48.385,48.727,234822,0
2015-04-21,48.507,48.759,46.938,47.3,183025,0
2015-04-22,47.287,47.823,46.525,47.629,177659,0
2015-04-23,47.7,48.624,47.222,48.352,159973,0
2015-04-24,47.293,47.293,44.878,45.279,691216,0
2015-04-27,45.356,45.627,45.214,45.472,213401,0
2015-04-28,45.511,46.015,45.059,45.653,313288,0
2015-04-29,45.563,47.377,45.511,47.358,309416,0
2015-04-30,47.145,47.313,46.596,46.919,338530,0
2015-05-01,46.745,47.08,45.724,45.899,207206,0
2015-05-04,45.97,46.506,45.789,46.299,340389,0
2015-05-05,46.493,47.416,46.344,46.674,260324,0
2015-05-06,46.945,47.352,46.822,47.248,233510,0
2015-05-07,47.087,47.21,46.215,47.145,306825,0
2015-05-08,47.274,47.978,46.816,47.603,309416,0
2015-05-11,47.81,47.81,46.984,47.397,167407,0
2015-05-12,47.261,48.159,47.022,47.662,142393,0
2015-05-13,47.913,48.236,47.287,47.429,351694,0
2015-05-14,47.597,48.281,47.113,47.326,250568,0
2015-05-15,47.126,47.584,46.622,47.255,319056,0
2015-05-18,47.106,47.616,46.848,47.416,270570,0
2015-05-19,47.177,47.345,46.17,46.467,273046,0
2015-05-20,46.48,46.764,46.092,46.435,232139,0
2015-05-21,46.725,47.268,46.699,47.003,168491,0
2015-05-22,47.067,47.281,46.28,46.486,194353,0
2015-05-26,46.067,46.305,45.595,45.789,176898,0
2015-05-27,45.711,45.918,44.917,45.201,282780,0
2015-05-28,45.13,45.453,44.782,45.305,290907,0
2015-05-29,45.156,45.569,45.046,45.279,337756,0
2015-06-01,45.246,45.518,44.633,45.143,246909,0
2015-06-02,45.208,45.679,44.962,45.298,273828,0
2015-06-03,45.221,45.802,44.956,45.292,142474,0
2015-06-04,45.111,45.24,44.646,45.027,192959,0
2015-06-05,45.001,45.64,44.917,45.259,323199,0
2015-06-08,45.201,45.615,44.556,44.898,227339,0
2015-06-09,45.188,45.634,44.859,45.627,255841,0
2015-06-10,45.873,46.99,45.873,46.68,269320,0
2015-06-11,46.641,46.796,46.112,46.26,123070,0
2015-06-12,46.105,46.37,45.653,45.937,131169,0
2015-06-15,45.66,46.383,45.376,46.118,146345,0
2015-06-16,46.234,46.499,45.957,46.331,175150,0
2015-06-17,46.628,46.686,46.021,46.079,171278,0
2015-06-18,46.067,46.305,45.653,45.879,204264,0
2015-06-19,45.912,46.118,45.627,45.647,256917,0
2015-06-22,45.647,46.021,45.356,45.705,205968,0
2015-06-23,45.653,46.422,45.472,46.357,221081,0
2015-06-24,46.344,46.641,45.724,46.196,256453,0
2015-06-25,46.305,46.557,45.821,45.905,242360,0
2015-06-26,45.886,47.339,45.673,47.119,452509,0
2015-06-29,46.499,47.1,46.086,46.202,164774,0
2015-06-30,46.538,46.538,45.395,45.808,248951,0
2015-07-01,45.789,45.866,44.155,44.652,196366,0
2015-07-02,44.827,44.988,44.22,44.898,150682,0
2015-07-06,44.42,44.51,43.897,44.104,208600,0
2015-07-07,44,44.723,42.999,44.601,197915,0
2015-07-08,44.426,44.659,44.11,44.259,365012,0
2015-07-09,44.782,44.853,44.149,44.252,290058,0
2015-07-10,44.459,44.84,43.684,44.181,171588,0
2015-07-13,44.149,44.536,43.91,44.168,386538,0
2015-07-14,43.942,45.04,43.942,44.982,290018,0
2015-07-15,44.743,44.82,43.671,43.742,122414,0
2015-07-16,43.903,44.304,43.645,43.684,179796,0
2015-07-17,43.4,43.632,42.108,42.857,309416,0
2015-07-20,42.915,42.915,41.876,41.94,183358,0
2015-07-21,42.005,42.457,41.605,41.74,454677,0
2015-07-22,41.501,42.089,41.224,41.411,374613,0
2015-07-23,41.695,42.063,41.224,41.876,377246,0
2015-07-24,41.456,41.456,39.926,40.339,417665,0
2015-07-27,39.939,40.83,39.596,40.068,377710,0
2015-07-28,40.365,41.753,40.119,41.566,301363,0
2015-07-29,41.424,42.509,41.424,41.721,279527,0
2015-07-30,41.592,41.831,40.462,40.817,354791,0
2015-07-31,40.655,41.172,40.475,40.791,436249,0
2015-08-03,40.475,40.965,39.893,39.99,240635,0
2015-08-04,39.939,40.3,39.551,40.035,229662,0
2015-08-05,40.3,41.146,40.3,40.668,204884,0
2015-08-06,40.552,41.876,40.21,41.747,163081,0
2015-08-07,41.366,41.824,40.688,40.733,198379,0
2015-08-10,40.662,42.024,40.636,41.973,191256,0
2015-08-11,41.34,41.521,40.681,41.185,181524,0
2015-08-12,41.14,41.695,40.914,41.579,155482,0
2015-08-13,41.398,41.398,40.391,40.565,188778,0
2015-08-14,40.604,40.927,40.455,40.636,124819,0
2015-08-17,40.52,41.269,40.423,40.849,146191,0
2015-08-18,40.914,40.914,40.165,40.397,104223,0
2015-08-19,40.158,40.307,39.338,40.042,184906,0
2015-08-20,39.9,40.345,39.293,39.351,180260,0
2015-08-21,39.047,40.339,37.452,39.448,264661,0
2015-08-24,38.118,39.667,37.976,38.279,372987,0
2015-08-25,38.815,39.519,38.563,38.602,238644,0
2015-08-26,39.357,39.357,38.357,38.712,298885,0
2015-08-27,38.809,40.1,38.77,39.829,548214,0
2015-08-28,39.409,40.933,39.409,40.668,325986,0
2015-08-31,40.507,41.76,40.087,41.656,438107,0
2015-09-01,41.107,41.682,40.526,40.752,295633,0
2015-09-02,41.107,41.534,40.261,41.01,263577,0
2015-09-03,40.92,41.734,40.578,40.939,198534,0
2015-09-04,40.326,40.668,40.203,40.352,135350,0
2015-09-08,40.436,41.23,39.958,40.63,250878,0
2015-09-09,40.797,41.333,39.461,39.648,389480,0
2015-09-10,39.725,40.184,39.344,39.616,232053,0
2015-09-11,38.686,39.416,38.376,38.938,404811,0
2015-09-14,38.699,38.88,38.143,38.589,391184,0
2015-09-15,38.608,39.609,38.608,39.461,177783,0
2015-09-16,39.693,40.875,39.693,40.797,268532,0
2015-09-17,40.797,41.973,40.345,41.385,389362,0
2015-09-18,40.927,41.353,40.158,40.242,563236,0
2015-09-21,40.436,41.185,40.1,40.32,135815,0
2015-09-22,39.822,40.552,39.777,39.855,101745,0
2015-09-23,40.048,40.048,39.131,39.17,157833,0
2015-09-24,38.938,39.784,38.466,39.357,238907,0
2015-09-25,39.648,39.855,38.776,39.616,277359,0
2015-09-28,39.332,39.364,38.55,38.57,210149,0
2015-09-29,38.886,39.138,38.098,38.634,136124,0
2015-09-30,38.744,38.757,38.072,38.621,350145,0
2015-10-01,38.97,39.403,37.369,37.717,336672,0
2015-10-02,37.485,39.926,37.304,39.868,288509,0
2015-10-05,40.255,41.301,39.951,40.939,269824,0
2015-10-06,41.082,42.082,40.849,41.714,275346,0
2015-10-07,42.128,42.909,41.133,41.805,380963,0
2015-10-08,41.785,43.154,41.34,43.012,266984,0
2015-10-09,43.096,43.652,42.186,43.032,215879,0
2015-10-12,43.2,43.2,41.734,42.237,181323,0
2015-10-13,41.734,42.735,41.734,42.031,153624,0
2015-10-14,41.998,42.276,41.637,41.805,104532,0
2015-10-15,41.65,42.631,41.398,42.457,180570,0
2015-10-16,42.605,42.605,41.198,41.785,183667,0
2015-10-19,41.398,41.986,41.185,41.333,217657,0
2015-10-20,41.262,41.979,41.094,41.927,140663,0
2015-10-21,41.682,41.785,40.952,41.056,128072,0
2015-10-22,41.359,41.74,40.823,41.308,200083,0
2015-10-23,41.107,41.23,40.158,40.397,232759,0
2015-10-26,40.236,40.236,39.344,39.519,191720,0
2015-10-27,38.951,38.976,37.75,38.085,285877,0
2015-10-28,38.001,38.24,36.703,37.407,393971,0
2015-10-29,37.246,37.782,36.891,37.511,292691,0
2015-10-30,37.549,38.053,37.226,37.724,322270,0
2015-11-02,37.582,37.737,36.846,37.407,367014,0
2015-11-03,37.491,38.602,37.078,38.156,448018,0
2015-11-04,38.118,38.311,37.091,37.265,203216,0
2015-11-05,37.175,37.317,36.529,36.787,216653,0
2015-11-06,36.542,36.833,36.213,36.574,186300,0
2015-11-09,36.6,36.884,35.916,36.348,201712,0
2015-11-10,36.322,36.813,36.155,36.393,131014,0
2015-11-11,36.477,36.477,35.089,35.212,227184,0
2015-11-12,34.728,35.328,34.179,34.269,257847,0
2015-11-13,34.088,34.592,33.436,34.301,197295,0
2015-11-16,34.23,34.954,34.127,34.76,133647,0
2015-11-17,34.547,34.753,33.765,33.791,142164,0
2015-11-18,34.062,34.618,33.752,34.204,148049,0
2015-11-19,34.049,34.069,33.036,33.643,140306,0
2015-11-20,33.746,34.243,33.462,33.888,258001,0
2015-11-23,33.914,34.702,33.255,34.217,234462,0
2015-11-24,34.489,35.154,34.127,35.044,202561,0
2015-11-25,34.773,35.477,34.56,34.824,217892,0
2015-11-27,34.443,34.889,34.443,34.611,76038,0
2015-11-30,34.87,36.871,34.792,36.665,420298,0
2015-12-01,36.581,37.75,36.581,37.239,404890,0
2015-12-02,36.852,37.336,35.903,36.006,184586,0
2015-12-03,36.361,37,36,36.193,245738,0
2015-12-04,35.69,36.426,35.593,35.922,334039,0
2015-12-07,35.328,35.56,34.269,35.541,299969,0
2015-12-08,34.921,35.793,34.656,35.309,330459,0
2015-12-09,35.677,36.691,35.025,35.709,318088,0
2015-12-10,35.535,36.497,35.535,36.142,126058,0
2015-12-11,35.612,35.612,34.857,35.212,215104,0
2015-12-14,35.199,35.373,34.521,34.702,222766,0
2015-12-15,34.889,35.548,34.721,35.289,155018,0
2015-12-16,35.205,35.664,34.553,34.74,108249,0
2015-12-17,34.534,34.624,33.565,33.636,196986,0
2015-12-18,33.507,33.507,32.306,32.545,441824,0
2015-12-21,32.526,33.714,32.157,33.675,469234,0
2015-12-22,33.617,35.27,33.617,35.031,160048,0
2015-12-23,35.38,36.523,35.108,36.432,152075,0
2015-12-24,36.342,36.416,35.347,35.819,111715,0
2015-12-28,35.412,35.522,34.837,34.87,229663,0
2015-12-29,35.347,35.422,33.949,34.979,247612,0
2015-12-30,34.508,34.895,34.011,34.049,150917,0
2015-12-31,33.811,34.353,33.539,33.94,188984,0
2016-01-04,34.049,34.288,33.268,34.037,250929,0
2016-01-05,33.895,33.946,33.01,33.281,137808,0
2016-01-06,32.429,32.816,31.667,31.996,275914,0
2016-01-07,31.279,31.647,30.123,30.24,169536,0
2016-01-08,30.388,30.388,29.161,29.652,260772,0
2016-01-11,29.342,29.549,28.935,29.439,178050,0
2016-01-12,29.956,29.956,28.341,29.329,302237,0
2016-01-13,29.652,30.072,28.238,28.477,224495,0
2016-01-14,28.742,29.478,28.419,29.071,129303,0
2016-01-15,28.057,28.774,27.838,28.703,191737,0
2016-01-19,28.877,28.897,28.29,28.761,268687,0
2016-01-20,28.18,28.761,26.631,28.438,532425,0
2016-01-21,28.141,29.555,27.954,28.89,295210,0
2016-01-22,29.755,29.988,28.341,28.961,153787,0
2016-01-25,28.244,28.838,27.398,27.424,207399,0
2016-01-26,27.902,28.47,27.508,28.451,427257,0
2016-01-27,28.38,29.668,28.335,28.787,165095,0
2016-01-28,29.968,30.937,28.283,29.245,200515,0
2016-01-29,29.4,29.988,28.897,29.71,465524,0
2016-02-01,29.4,30.02,28.909,29.872,189026,0
2016-02-02,28.98,29.491,28.231,28.296,171799,0
2016-02-03,28.806,29.458,27.747,29.265,142638,0
2016-02-04,29.536,31.195,29.536,30.149,260233,0
2016-02-05,29.826,30.459,29.413,29.484,168042,0
2016-02-08,28.942,30.207,28.942,29.968,146102,0
2016-02-09,29.529,30.027,28.993,29.445,212593,0
2016-02-10,29.284,29.671,28.018,28.051,128926,0
2016-02-11,27.657,27.779,26.727,27.347,134599,0
2016-02-12,27.024,28.406,27.024,27.411,373847,0
2016-02-16,27.921,27.921,26.862,27.366,456534,0
2016-02-17,27.754,29.704,27.754,29.529,318615,0
2016-02-18,29.801,29.801,28.742,29.445,203886,0
2016-02-19,29.252,29.943,28.951,29.187,288794,0
2016-02-22,29.839,30.188,29.445,29.51,255293,0
2016-02-23,29.349,29.849,28.929,28.98,220509,0
2016-02-24,28.361,28.884,27.993,28.735,150740,0
2016-02-25,28.754,29.194,27.502,28.47,184854,0
2016-02-26,28.89,30.789,28.671,30.123,166451,0
2016-02-29,30.214,31.512,30.214,31.247,363508,0
2016-03-01,31.26,33.016,31.195,31.318,698978,0
2016-03-02,31.015,31.931,30.692,31.893,641467,0
2016-03-03,31.647,33.126,31.647,32.855,731794,0
2016-03-04,32.777,33.565,32.467,32.823,477749,0
2016-03-07,32.164,34.831,32.028,34.366,671032,0
2016-03-08,34.308,34.308,33.068,33.249,401530,0
2016-03-09,33.623,34.037,32.739,33.539,435346,0
2016-03-10,33.32,33.339,32.519,32.79,285703,0
2016-03-11,33.1,33.675,33.003,33.481,196738,0
2016-03-14,32.978,33.494,32.597,33.068,321302,0
2016-03-15,32.771,32.832,32.074,32.254,176849,0
2016-03-16,32.403,33.494,32.125,33.333,475900,0
2016-03-17,33.572,34.65,33.32,34.256,204450,0
2016-03-18,34.573,34.573,34.024,34.45,406112,0
2016-03-21,34.288,34.728,33.94,34.656,177414,0
2016-03-22,34.463,34.734,33.959,33.991,196688,0
2016-03-23,33.727,34.108,33.133,33.133,255333,0
2016-03-24,32.732,33.966,32.664,33.539,380688,0
2016-03-28,33.623,33.92,33.11,33.514,161946,0
2016-03-29,33.191,34.624,33.042,34.534,296973,0
2016-03-30,34.915,35.309,33.746,34.392,239378,0
2016-03-31,34.437,35.315,34.111,35.16,397319,0
2016-04-01,34.45,34.598,34.095,34.314,227362,0
2016-04-04,34.217,34.721,33.765,33.978,309284,0
2016-04-05,33.656,34.198,33.533,33.901,253551,0
2016-04-06,34.127,34.773,33.591,33.953,427369,0
2016-04-07,33.727,33.959,32.836,32.919,350967,0
2016-04-08,33.468,34.062,33.378,33.636,200778,0
2016-04-11,33.856,34.275,33.694,34.108,165853,0
2016-04-12,34.359,35.593,34.114,35.483,208060,0
2016-04-13,35.593,36.167,35.238,36.077,197834,0
2016-04-14,36.167,36.284,35.56,36.051,337984,0
2016-04-15,35.819,35.987,34.882,35.263,246549,0
2016-04-18,34.476,36.439,34.476,36.374,156631,0
2016-04-19,36.729,37.381,36.523,37.059,154118,0
2016-04-20,36.878,37.524,36.542,37.059,132649,0
2016-04-21,37.033,37.298,36.523,36.632,193549,0
2016-04-22,36.574,38.034,36.574,37.498,177312,0
2016-04-25,37.62,37.724,36.645,37.026,229400,0
2016-04-26,37.265,37.375,36.665,37.02,156624,0
2016-04-27,36.923,37.898,36.355,36.71,283082,0
2016-04-28,36.458,38.227,36.251,37.414,258890,0
2016-04-29,37.569,38.557,37.188,37.95,196691,0
2016-05-02,38.253,38.744,37.143,37.381,238094,0
2016-05-03,36.917,37.123,36.251,36.658,171199,0
2016-05-04,36.736,37.517,36.4,36.49,213207,0
2016-05-05,36.975,37.091,36.051,36.239,218364,0
2016-05-06,36.096,37.298,35.864,36.2,269457,0
2016-05-09,35.909,36.251,34.747,34.799,218172,0
2016-05-10,34.863,35.612,34.753,35.238,234814,0
2016-05-11,35.315,35.619,34.863,34.947,161153,0
2016-05-12,35.199,35.619,34.718,35.115,325128,0
2016-05-13,34.889,35.147,34.501,34.837,322694,0
2016-05-16,35.477,36.871,35.477,35.909,143129,0
2016-05-17,35.825,36.807,35.825,35.987,214260,0
2016-05-18,35.941,35.941,35.005,35.231,216041,0
2016-05-19,34.928,35.654,34.928,35.38,201384,0
2016-05-20,35.438,36.319,35.128,36.29,170753,0
2016-05-23,36.096,36.468,35.664,36.064,172314,0
2016-05-24,36.219,36.613,35.787,36.529,176234,0
2016-05-25,36.794,37.633,36.755,37.498,146528,0
2016-05-26,37.698,37.743,36.51,36.561,128945,0
2016-05-27,36.432,36.975,36.329,36.929,99890,0
2016-05-31,37.052,37.711,36.626,37.046,219377,0
2016-06-01,36.839,37.22,35.908,37.097,213141,0
2016-06-02,36.82,36.884,36.322,36.626,165573,0
2016-06-03,36.794,37.136,36.51,36.878,113002,0
2016-06-06,37.007,39.202,37.007,39.099,167305,0
2016-06-07,39.177,40.274,39.177,39.738,182977,0
2016-06-08,40.061,40.52,39.919,40.475,97872,0
2016-06-09,39.874,40.633,39.622,40.345,139833,0
2016-06-10,39.79,40.132,38.673,38.841,193919,0
2016-06-13,38.46,39.286,38.101,38.647,141345,0
2016-06-14,38.389,38.773,38.021,38.621,94208,0
2016-06-15,38.589,39.009,38.085,38.311,205034,0
2016-06-16,37.866,37.969,37.239,37.549,230845,0
2016-06-17,37.504,38.718,37.504,38.35,258988,0
2016-06-20,38.905,38.905,38.076,38.376,201661,0
2016-06-21,38.195,38.886,37.759,38.415,191091,0
2016-06-22,38.557,38.976,38.098,38.447,184815,0
2016-06-23,38.983,39.344,38.679,39.338,121781,0
2016-06-24,37.485,38.402,37.117,38.15,321136,0
2016-06-27,37.698,38.027,36.62,36.691,272577,0
2016-06-28,37.298,37.42,36.465,36.523,224164,0
2016-06-29,36.968,37.407,36.749,37.123,156206,0
2016-06-30,37.175,37.42,36.387,37.42,198889,0
2016-07-01,37.362,38.273,37.362,38.234,207371,0
2016-07-05,37.788,37.93,35.935,36.361,214536,0
2016-07-06,36.096,36.445,35.619,35.909,320769,0
2016-07-07,36.239,36.787,35.735,35.954,138251,0
2016-07-08,36.277,36.723,36.077,36.426,156514,0
2016-07-11,36.678,36.729,36.113,36.167,158239,0
2016-07-12,36.645,37.853,36.6,37.543,169290,0
2016-07-13,37.452,37.546,36.342,36.432,226645,0
2016-07-14,36.762,37.13,36.342,36.445,112647,0
2016-07-15,36.82,36.955,36.282,36.387,107111,0
2016-07-18,36.245,37.104,35.67,37.039,281985,0
2016-07-19,37.033,37.033,35.954,35.993,251036,0
2016-07-20,35.774,36.439,35.083,36.148,447326,0
2016-07-21,36.416,36.91,36.142,36.239,178902,0
2016-07-22,36.355,36.465,35.929,36.219,147731,0
2016-07-25,36.025,36.31,35.677,35.98,144137,0
2016-07-26,35.799,36.29,35.799,36.187,166135,0
2016-07-27,36.387,36.82,35.767,36.297,254409,0
2016-07-28,36.045,36.91,35.845,36.116,159273,0
2016-07-29,35.961,36.807,35.948,36.497,176502,0
2016-08-01,36.361,36.361,35.515,35.67,224641,0
2016-08-02,35.774,35.774,34.986,35.399,633835,0
2016-08-03,35.302,35.722,34.947,35.593,402278,0
2016-08-04,35.38,35.941,35.231,35.722,514515,0
2016-08-05,35.858,35.922,35.46,35.683,277855,0
2016-08-08,35.993,36.503,35.619,36.303,117772,0
2016-08-09,36.484,36.884,36.058,36.374,225861,0
2016-08-10,36.142,36.193,35.121,35.192,131768,0
2016-08-11,35.496,35.922,35.192,35.528,129623,0
2016-08-12,35.754,35.754,34.799,35.031,112609,0
2016-08-15,35.089,36.051,35.089,35.851,86763,0
2016-08-16,35.948,35.948,35.451,35.799,82497,0
2016-08-17,35.838,36.122,35.289,35.793,112071,0
2016-08-18,35.967,37.478,35.768,37.272,143654,0
2016-08-19,37.239,37.239,36.416,36.865,109886,0
2016-08-22,36.749,37,36.329,36.749,130789,0
2016-08-23,36.774,37.446,36.62,37.072,63421,0
2016-08-24,37.685,39.474,37.685,38.692,402750,0
2016-08-25,38.486,39.009,38.066,38.337,200143,0
2016-08-26,38.331,38.809,37.775,38.292,115250,0
2016-08-29,38.505,38.505,37.95,38.337,70633,0
2016-08-30,38.511,38.75,38.111,38.26,187401,0
2016-08-31,37.982,38.214,37.311,37.956,270144,0
2016-09-01,37.827,38.189,37.22,37.821,128070,0
2016-09-02,38.214,38.641,37.969,38.021,154694,0
2016-09-06,38.111,38.331,37.536,38.027,69620,0
2016-09-07,37.988,38.602,37.808,38.266,81723,0
2016-09-08,38.415,39.209,37.691,39.099,168601,0
2016-09-09,38.712,38.712,37.646,37.659,180770,0
2016-09-12,37.233,38.266,36.697,38.266,148825,0
2016-09-13,37.846,38.182,36.458,36.91,176170,0
2016-09-14,36.904,37.078,36.322,36.729,141907,0
2016-09-15,36.749,36.765,36.316,36.477,131395,0
2016-09-16,36.329,36.61,36.013,36.239,324187,0
2016-09-19,36.581,36.871,36.022,36.148,144380,0
2016-09-20,36.135,36.2,35.606,35.638,115204,0
2016-09-21,36.051,36.523,35.929,36.465,185170,0
2016-09-22,36.923,37.285,36.729,36.897,217829,0
2016-09-23,36.826,37.207,36.071,36.142,126202,0
2016-09-26,36.277,36.865,36.174,36.497,280413,0
2016-09-27,36.297,36.322,35.703,36.096,213632,0
2016-09-28,36.374,36.988,35.502,36.968,253873,0
2016-09-29,37.11,38.269,37.11,37.627,183573,0
2016-09-30,37.937,38.499,37.524,38.415,253943,0
2016-10-03,38.486,38.731,37.788,38.55,150685,0
2016-10-04,38.699,38.873,38.111,38.305,91352,0
2016-10-05,38.705,39.409,38.647,39.344,266045,0
2016-10-06,39.487,39.687,39.106,39.622,134974,0
2016-10-07,39.583,39.693,39.067,39.196,134793,0
2016-10-10,39.797,40.035,39.357,39.583,221929,0
2016-10-11,39.512,39.512,38.679,38.841,179243,0
2016-10-12,38.66,38.738,38.405,38.486,150127,0
2016-10-13,38.247,38.492,37.782,38.26,165395,0
2016-10-14,38.453,38.679,37.536,37.607,193531,0
2016-10-17,37.672,37.917,37.103,37.801,120489,0
2016-10-18,38.195,38.195,37.511,37.691,73263,0
2016-10-19,37.905,38.938,37.672,38.673,137498,0
2016-10-20,38.415,38.796,38.124,38.602,98024,0
2016-10-21,38.24,38.679,38.105,38.143,82252,0
2016-10-24,38.176,38.679,37.607,37.995,116999,0
2016-10-25,37.995,38.518,37.175,37.207,122693,0
2016-10-26,36.839,37.627,36.206,37.33,169579,0
2016-10-27,37.362,37.362,36.419,36.658,133755,0
2016-10-28,36.239,36.239,32.848,34.482,529529,0
2016-10-31,34.204,34.204,31.027,31.841,755568,0
2016-11-01,32.093,32.448,31.189,31.57,393503,0
2016-11-02,31.266,31.415,29.371,30.182,529265,0
2016-11-03,30.317,30.892,29.933,30.84,269142,0
2016-11-04,30.705,31.241,30.207,30.214,200413,0
2016-11-07,30.646,31.176,30.214,31.066,192349,0
2016-11-08,30.801,31.531,30.55,31.37,171912,0
2016-11-09,31.189,32.881,30.997,32.816,201477,0
2016-11-10,32.861,34.43,32.861,33.94,228836,0
2016-11-11,33.752,34.747,33.617,34.656,188479,0
2016-11-14,34.702,36.006,34.702,35.98,224559,0
2016-11-15,36.368,37.026,36.174,36.871,149903,0
2016-11-16,36.865,37.414,36.335,37.143,206037,0
2016-11-17,37.401,37.943,36.539,36.71,211307,0
2016-11-18,37.104,37.401,36.568,36.839,202410,0
2016-11-21,37.298,37.633,36.979,37.562,226403,0
2016-11-22,37.607,38.479,37.356,38.46,167216,0
2016-11-23,38.111,39.445,38.111,39.338,110431,0
2016-11-25,39.144,39.169,38.563,38.77,56565,0
2016-11-28,38.783,39.293,38.273,38.337,186396,0
2016-11-29,37.801,38.24,37.285,37.549,215755,0
2016-11-30,39.164,40.294,39.028,40.029,290047,0
2016-12-01,40.642,41.004,39.713,40.804,186140,0
2016-12-02,40.604,41.643,40.165,40.965,158638,0
2016-12-05,41.295,41.947,41.295,41.74,235006,0
2016-12-06,41.469,42.638,41.469,42.392,228252,0
2016-12-07,42.179,42.754,41.76,42.651,102457,0
2016-12-08,42.883,43.884,42.528,43.807,195911,0
2016-12-09,44.168,45.02,43.613,44.736,253199,0
2016-12-12,45.711,45.802,44.543,45.634,237896,0
2016-12-13,45.847,45.976,44.878,45.524,233848,0
2016-12-14,44.801,45.469,43.283,43.477,209424,0
2016-12-15,43.187,44.723,42.7,44.723,300168,0
2016-12-16,44.73,45.472,44.659,44.885,408056,0
2016-12-19,45.079,45.666,44.681,45.582,156472,0
2016-12-20,45.937,46.538,45.666,46.196,171147,0
2016-12-21,46.215,47.474,45.679,47.119,235367,0
2016-12-22,47.1,47.229,45.873,45.925,157954,0
2016-12-23,46.021,46.435,45.544,46.228,95806,0
2016-12-27,46.409,47.274,46.079,46.867,93543,0
2016-12-28,46.835,47.216,46.377,46.499,92408,0
2016-12-29,46.228,46.267,45.782,46.157,104819,0
2016-12-30,46.118,46.751,45.899,46.028,152287,0
2017-01-03,46.79,47.842,46.674,47.403,171850,0
2017-01-04,47.532,49.282,47.016,48.733,242470,0
2017-01-05,48.882,49.069,47.423,47.836,236222,0
2017-01-06,47.952,48.572,47.565,48.256,110674,0
2017-01-09,47.894,47.946,47.009,47.055,115864,0
2017-01-10,47.261,47.261,46.435,46.725,139970,0
2017-01-11,46.912,47.687,46.499,47.203,129622,0
2017-01-12,47.526,47.526,45.97,46.615,136264,0
2017-01-13,46.751,47.778,46.751,47.093,94857,0
2017-01-17,47.403,47.403,46.506,47.126,88989,0
2017-01-18,46.932,47.694,46.125,47.39,116446,0
2017-01-19,47.397,47.681,46.635,46.848,73464,0
2017-01-20,47.403,47.729,47.164,47.552,94545,0
2017-01-23,47.145,47.171,45.686,46.228,175457,0
2017-01-24,46.448,47.881,46.086,47.642,171322,0
2017-01-25,47.739,48.482,47.3,48.301,99475,0
2017-01-26,48.643,48.643,48.12,48.256,80027,0
2017-01-27,48.307,48.391,47.532,47.907,66269,0
2017-01-30,47.494,47.494,46.06,46.712,124459,0
2017-01-31,46.938,47.687,45.983,47.507,151620,0
2017-02-01,47.817,48.133,47.067,47.649,70817,0
2017-02-02,47.778,47.778,46.971,47.293,80976,0
2017-02-03,47.616,48.756,46.951,48.669,94688,0
2017-02-06,48.598,48.992,47.888,48.172,182687,0
2017-02-07,48.088,48.372,46.422,47.061,127889,0
2017-02-08,46.667,47.132,45.815,46.745,153522,0
2017-02-09,47.138,47.529,46.825,47.009,124686,0
2017-02-10,47.552,47.565,47.164,47.468,194633,0
2017-02-13,47.468,47.946,47.235,47.752,92167,0
2017-02-14,47.752,48.333,47.623,47.913,244775,0
2017-02-15,47.868,47.868,46.751,47.145,105155,0
2017-02-16,47.055,47.377,45.925,46.041,145649,0
2017-02-17,45.757,45.853,45.208,45.544,200760,0
2017-02-21,46.028,46.57,45.821,46.002,126311,0
2017-02-22,45.828,46.448,45.24,45.414,116757,0
2017-02-23,45.634,46.189,44.975,45.369,104356,0
2017-02-24,44.911,45.531,44.233,45.182,87171,0
2017-02-27,45.175,45.75,45.066,45.44,222001,0
2017-02-28,45.04,45.33,44.375,44.459,270731,0
2017-03-01,44.962,46.422,44.962,46.267,160771,0
2017-03-02,43.968,45.666,42.851,44.607,276402,0
2017-03-03,44.614,44.995,43.968,44.175,82471,0
2017-03-06,43.819,44.078,43.329,43.897,142232,0
2017-03-07,44.052,44.052,42.935,43.277,206290,0
2017-03-08,43.258,43.325,42.618,42.773,190035,0
2017-03-09,42.47,42.883,42.367,42.709,196338,0
2017-03-10,43.18,43.561,42.292,42.877,146966,0
2017-03-13,42.87,43.29,42.541,42.793,87058,0
2017-03-14,42.276,42.463,41.249,42.308,113474,0
2017-03-15,42.689,42.896,41.843,42.263,406643,0
2017-03-16,42.367,42.502,41.74,42.289,170571,0
2017-03-17,41.863,43.174,41.863,43.109,483728,0
2017-03-20,42.851,43.342,42.244,43.283,125236,0
2017-03-21,43.542,43.542,42.657,42.683,104347,0
2017-03-22,42.483,42.651,41.656,42.005,99024,0
2017-03-23,41.818,42.961,41.669,42.651,128059,0
2017-03-24,42.748,43.064,42.25,42.418,126679,0
2017-03-27,41.831,42.367,41.385,42.308,73470,0
2017-03-28,42.373,43.574,41.811,43.49,104681,0
2017-03-29,42.851,43.929,42.547,43.819,138362,0
2017-03-30,43.91,44.678,43.852,44.071,130580,0
2017-03-31,44.013,45.156,43.871,44.678,225700,0
2017-04-03,44.64,44.698,42.793,42.812,225531,0
2017-04-04,42.741,43.109,42.489,42.644,106457,0
2017-04-05,42.857,43.748,41.727,41.753,126744,0
2017-04-06,41.927,42.45,41.669,42.334,150802,0
2017-04-07,42.199,42.289,41.611,41.831,133165,0
2017-04-10,42.076,42.554,42.031,42.373,75465,0
2017-04-11,42.244,42.87,41.915,42.793,137907,0
2017-04-12,42.773,42.78,41.76,41.85,114574,0
2017-04-13,41.772,42.121,41.107,41.262,91214,0
2017-04-17,41.308,41.43,40.881,41.43,72501,0
2017-04-18,41.178,41.76,40.888,41.643,112218,0
2017-04-19,41.889,42.431,41.482,41.553,173999,0
2017-04-20,41.753,42.315,41.534,42.089,127886,0
2017-04-21,41.876,42.489,41.74,41.96,119048,0
2017-04-24,42.741,43.103,42.141,43.012,126670,0
2017-04-25,43.09,44.084,42.948,43.748,154490,0
2017-04-26,43.555,44.775,43.206,44.168,301645,0
2017-04-27,44.091,44.091,42.521,43.503,112705,0
2017-04-28,43.878,43.878,42.354,42.399,111297,0
2017-05-01,42.599,43.128,42.373,42.515,109143,0
2017-05-02,43.103,43.103,42.331,42.741,142680,0
2017-05-03,42.521,42.838,42.16,42.567,102233,0
2017-05-04,42.321,42.321,41.469,41.973,104457,0
2017-05-05,42.16,42.928,42.018,42.379,152020,0
2017-05-08,42.179,42.418,41.146,41.85,223521,0
2017-05-09,41.824,42.308,41.275,42.257,89368,0
2017-05-10,42.102,42.257,41.282,41.734,129001,0
2017-05-11,41.856,42.147,41.501,42.024,103755,0
2017-05-12,41.74,42.379,41.424,41.701,170663,0
2017-05-15,42.115,42.69,41.404,41.508,121493,0
2017-05-16,41.469,41.94,40.726,41.133,239136,0
2017-05-17,40.397,41.314,40.32,40.933,173274,0
2017-05-18,40.914,42.425,40.739,41.94,212312,0
2017-05-19,42.108,42.554,41.792,42.069,198757,0
2017-05-22,42.373,42.58,41.527,41.598,162677,0
2017-05-23,41.747,42.082,41.282,41.979,127914,0
2017-05-24,41.908,42.018,41.017,41.12,82557,0
2017-05-25,41.017,41.285,40.184,40.5,175466,0
2017-05-26,40.416,40.907,40.113,40.326,142684,0
2017-05-30,40.223,41.676,39.725,39.977,137898,0
2017-05-31,39.861,40.177,39.312,39.525,224045,0
2017-06-01,39.732,40.423,39.506,40.1,197436,0
2017-06-02,45.8,46.12,35.885,37.43,388250,0
2017-06-05,37.18,37.46,35.72,36.19,372950,0
2017-06-06,35.96,36.58,35.305,36.23,356265,0
2017-06-07,36.25,36.28,34.7901,35.6,215593,0
2017-06-08,35.44,36.1,34.85,35.78,137273,0
2017-06-09,35.93,36.94,35.62,36.67,220634,0
2017-06-12,37.01,38.17,37.01,37.09,190664,0
2017-06-13,37.1,37.66,36.88,37.1,183084,0
2017-06-14,36.91,36.91,35,35.1,165378,0
2017-06-15,34.76,35.36,34.18,34.19,151215,0
2017-06-16,34,34.37,33.76,34.22,328069,0
2017-06-19,34.07,34.3,33.53,33.84,96942,0
2017-06-20,33.31,33.99,32.9,33.65,165392,0
2017-06-21,33.58,33.81,32.02,32.06,190398,0
2017-06-22,32.13,32.48,31.9,32.15,239052,0
2017-06-23,32.2,32.79,31.91,32.6,209471,0
2017-06-26,32.67,32.82,32.24,32.3,175901,0
2017-06-27,32.45,33.02,32.24,32.49,478183,0
2017-06-28,32.64,34.1,32.64,33.83,292450,0
2017-06-29,33.75,34.53,33.58,33.91,295973,0
2017-06-30,33.98,34.57,33.49,34.3,133061,0
2017-07-03,34.6,35.98,34.6,35.75,88136,0
2017-07-05,35.5,35.7867,33.72,34.26,142032,0
2017-07-06,34.38,34.715,33.795,34.13,165195,0
2017-07-07,33.9,34.3,33.35,34.21,149107,0
2017-07-10,34.02,34.85,34.02,34.27,66848,0
2017-07-11,34.33,34.77,33.565,34.54,132610,0
2017-07-12,34.9,35.68,34.1101,34.26,110060,0
2017-07-13,34.27,34.95,33.92,34.87,161184,0
2017-07-14,34.92,35.52,34.85,35.32,171971,0
2017-07-17,35.15,36.085,35.0667,35.81,108223,0
2017-07-18,35.85,36.06,35.03,35.43,148415,0
2017-07-19,35.42,36.88,35.42,36.7,95860,0
2017-07-20,36.73,36.9,35.75,35.99,103575,0
2017-07-21,36.29,36.29,34.925,35.3,112408,0
2017-07-24,35.51,35.925,34.79,35.07,105528,0
2017-07-25,35.54,36.485,35.39,35.48,113381,0
2017-07-26,35.63,35.95,34.8959,35.12,95230,0
2017-07-27,35.13,35.42,34.63,34.69,90611,0
2017-07-28,34.7,35.42,34.44,34.71,92801,0
2017-07-31,34.59,34.84,33.74,34.09,183590,0
2017-08-01,34.18,34.82,33.56,34.42,141448,0
2017-08-02,34.19,34.84,33.4601,34.52,100756,0
2017-08-03,34.59,34.96,34.02,34.25,66225,0
2017-08-04,34.63,37.2,34.44,36.77,170476,0
2017-08-07,36.29,38.27,36.04,37.81,194586,0
2017-08-08,37.45,38.47,36.75,36.78,129167,0
2017-08-09,37.02,37.19,36.14,37.02,128495,0
2017-08-10,36.99,37.89,36.615,36.68,89930,0
2017-08-11,35.96,36.64,35.66,36.21,92411,0
2017-08-14,36.23,36.94,35.78,36.62,167180,0
2017-08-15,36.53,36.89,35.72,36.41,78611,0
2017-08-16,36.59,37.1,35.99,36.11,67693,0
2017-08-17,35.88,36.75,35.77,35.79,55793,0
2017-08-18,35.54,36.42,35.2,36.14,73864,0
2017-08-21,36.06,36.48,35.8,36.17,68264,0
2017-08-22,36.22,36.75,36.2,36.45,48604,0
2017-08-23,36.27,37.16,36.14,36.66,47872,0
2017-08-24,36.58,36.97,36.42,36.57,50991,0
2017-08-25,36.69,37.24,36.56,36.99,76282,0
2017-08-28,37.03,37.53,36.35,36.67,72941,0
2017-08-29,36.48,37.79,36.48,37.76,155378,0
2017-08-30,37.38,38.26,36.98,38,197203,0
2017-08-31,38.19,38.99,37.96,38.37,195283,0
2017-09-01,38.56,39.5,38.23,39.38,89592,0
2017-09-05,39.65,40.37,39.45,40.25,102269,0
2017-09-06,40.55,41.035,39.9,39.99,223862,0
2017-09-07,39.87,40.02,39.37,39.55,273142,0
2017-09-08,39.42,39.46,38.52,38.72,103342,0
2017-09-11,38.76,39,38.57,38.97,101486,0
2017-09-12,39.04,40.42,39.04,40.24,86479,0
2017-09-13,40.44,41.54,40.44,41.07,96371,0
2017-09-14,41.29,41.84,40.86,41.06,70704,0
2017-09-15,41.12,41.12,40.295,40.89,194194,0
2017-09-18,40.87,42.06,40.32,41.96,90466,0
2017-09-19,42.03,43.04,41.79,42.92,124290,0
2017-09-20,43.07,44.18,42.7105,43.85,145472,0
2017-09-21,43.8,44.17,43.4,43.69,98264,0
2017-09-22,43.62,44.26,43.305,43.68,91199,0
2017-09-25,43.92,44.79,43.66,43.92,144203,0
2017-09-26,44.01,45.13,43.65,44.95,59355,0
2017-09-27,44.99,46.25,44.73,46.17,122099,0
2017-09-28,46.27,46.7666,45.611,46.2,109695,0
2017-09-29,46.08,46.42,45.9,46.11,115498,0
2017-10-02,45.9,46.44,45.14,46.44,104795,0
2017-10-03,46.47,46.81,45.97,46.69,100334,0
2017-10-04,46.84,47.28,46.02,46.45,103997,0
2017-10-05,46.78,47.07,46.49,46.75,88917,0
2017-10-06,46.35,46.54,45.75,45.93,105086,0
2017-10-09,45.92,46.97,45.58,46.66,71813,0
2017-10-10,47.15,47.24,46.1,46.12,126923,0
2017-10-11,46,46.1,45.68,45.79,90105,0
2017-10-12,45.47,45.47,44.84,45.08,92422,0
2017-10-13,45.16,45.42,44.855,45.15,74718,0
2017-10-16,45.55,46.175,45.1,45.12,75921,0
2017-10-17,45.1,45.19,44.17,44.28,96794,0
2017-10-18,44.44,44.86,44.055,44.61,71748,0
2017-10-19,44.28,44.94,44.1,44.44,68071,0
2017-10-20,44.77,44.93,44.361,44.63,59610,0
2017-10-23,44.53,44.85,44.13,44.58,56993,0
2017-10-24,44.85,45.86,44.67,45.44,69375,0
2017-10-25,45.44,45.91,44.79,45.66,56144,0
2017-10-26,45.58,46.85,45.58,46.14,76669,0
2017-10-27,46.13,46.66,45.18,46.59,76819,0
2017-10-30,46.09,46.69,45.31,45.73,60539,0
2017-10-31,46,47.785,45.92,47.2,88215,0
2017-11-01,47.76,48.15,46.42,46.94,108240,0
2017-11-02,47.67,51.59,46.97,51.05,251683,0
2017-11-03,50.92,51.46,49.47,49.83,253217,0
2017-11-06,48.7,51.085,48.7,50.04,196273,0
2017-11-07,50.45,50.82,48.86,49.04,132740,0
2017-11-08,49.04,50.3,48.7,49.86,106018,0
2017-11-09,49.5,50.5,49.25,50.07,131751,0
2017-11-10,50,50.78,48.955,49.02,88934,0
