Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.935,18.424,17.935,18.166,163039,0
2005-02-28,18.338,18.434,17.925,18.011,99677,0
2005-03-01,17.974,18.588,17.974,18.3,159190,0
2005-03-02,18.414,18.923,18.357,18.53,155966,0
2005-03-03,18.434,18.646,18.193,18.395,100508,0
2005-03-04,18.491,18.734,18.146,18.548,68360,0
2005-03-07,18.933,19.654,18.837,19.385,172093,0
2005-03-08,19.385,19.483,18.923,18.933,75745,0
2005-03-09,18.923,18.923,18.357,18.434,144207,0
2005-03-10,18.453,18.548,17.935,18.087,162521,0
2005-03-11,18.213,18.223,17.75,17.935,82717,0
2005-03-14,17.78,17.974,17.675,17.915,99781,0
2005-03-15,17.925,18.166,17.848,17.858,53790,0
2005-03-16,17.858,18.156,17.511,17.636,86462,0
2005-03-17,17.8,18.107,17.78,18.059,56289,0
2005-03-18,18.068,18.156,17.848,17.848,240762,0
2005-03-21,17.858,18.252,17.858,18.117,145147,0
2005-03-22,18.252,18.252,17.983,18.117,128185,0
2005-03-23,18.117,18.117,17.78,17.876,381435,0
2005-03-24,18.068,18.146,17.886,17.964,104255,0
2005-03-28,18.136,18.404,17.925,18.262,101133,0
2005-03-29,18.068,18.404,17.955,18.02,99988,0
2005-03-30,18.117,18.558,18.117,18.558,62843,0
2005-03-31,18.558,18.558,18.097,18.203,90937,0
2005-04-01,18.31,18.734,18.02,18.039,108313,0
2005-04-04,17.974,18.136,17.714,18.02,71480,0
2005-04-05,18.262,18.734,18.223,18.443,199562,0
2005-04-06,18.558,19.022,18.453,18.743,67214,0
2005-04-07,18.798,19.173,18.788,19.012,90729,0
2005-04-08,19.097,19.203,18.943,19.002,63156,0
2005-04-11,19.012,19.155,18.743,18.933,113619,0
2005-04-12,18.933,19.155,18.695,19.031,71791,0
2005-04-13,18.817,18.943,18.262,18.271,77203,0
2005-04-14,18.271,18.434,17.838,17.838,68254,0
2005-04-15,17.829,17.858,17.358,17.358,124441,0
2005-04-18,17.348,17.607,17.109,17.531,90417,0
2005-04-19,17.685,17.685,17.319,17.426,99572,0
2005-04-20,17.348,17.348,17.021,17.251,93016,0
2005-04-21,17.492,17.636,17.28,17.406,65238,0
2005-04-22,17.299,17.348,17.06,17.089,87815,0
2005-04-25,17.205,17.454,17.205,17.435,42762,0
2005-04-26,17.531,17.705,17.338,17.531,52126,0
2005-04-27,17.492,18.068,17.28,17.714,65341,0
2005-04-28,17.616,17.685,17.06,17.06,78556,0
2005-04-29,17.205,17.205,16.83,16.906,79803,0
2005-05-02,17.012,17.136,16.743,16.935,134531,0
2005-05-03,16.935,16.935,16.349,16.791,223492,0
2005-05-04,16.772,17.589,16.684,17.299,69711,0
2005-05-05,17.75,17.75,17.27,17.27,165329,0
2005-05-06,17.368,17.444,17.299,17.435,32877,0
2005-05-09,17.482,17.569,16.915,17.569,54001,0
2005-05-10,17.473,17.473,16.417,16.667,146498,0
2005-05-11,16.579,16.896,16.407,16.628,151284,0
2005-05-12,16.723,16.723,16.242,16.331,140773,0
2005-05-13,16.531,16.539,15.868,15.888,157420,0
2005-05-16,15.888,16.233,15.78,16.233,147955,0
2005-05-17,16.331,16.331,15.859,16.097,102901,0
2005-05-18,16.214,16.723,16.117,16.462,125585,0
2005-05-19,16.638,16.762,16.559,16.589,74497,0
2005-05-20,16.723,16.733,16.435,16.599,62218,0
2005-05-23,16.589,16.866,16.482,16.723,105501,0
2005-05-24,16.628,16.935,16.618,16.753,58056,0
2005-05-25,16.658,16.866,16.539,16.648,88128,0
2005-05-26,16.684,16.915,16.608,16.723,33191,0
2005-05-27,16.866,16.915,16.539,16.743,33086,0
2005-05-31,16.838,17.185,16.733,16.915,83655,0
2005-06-01,16.866,16.935,16.628,16.847,80844,0
2005-06-02,16.847,17.464,16.676,17.464,70440,0
2005-06-03,17.348,17.444,17.251,17.319,56601,0
2005-06-06,17.222,17.261,16.915,17.06,53064,0
2005-06-07,16.972,17.915,16.935,16.972,67942,0
2005-06-08,17.069,17.569,17.012,17.205,46716,0
2005-06-09,17.06,17.896,17.06,17.896,54520,0
2005-06-10,17.993,17.993,17.435,17.501,51400,0
2005-06-13,17.501,18.28,17.136,18.242,97596,0
2005-06-14,18.338,18.655,18.262,18.491,102797,0
2005-06-15,18.491,18.761,18.223,18.367,68360,0
2005-06-16,18.453,18.501,18.242,18.453,40995,0
2005-06-17,18.548,18.598,17.492,17.492,138591,0
2005-06-20,17.78,17.964,17.616,17.741,91560,0
2005-06-21,17.78,17.868,17.06,17.406,130369,0
2005-06-22,17.444,17.541,17.231,17.387,69087,0
2005-06-23,17.396,17.482,17.136,17.338,78556,0
2005-06-24,17.241,17.241,16.667,16.896,193735,0
2005-06-27,17.069,17.205,16.435,16.676,153675,0
2005-06-28,16.772,16.82,16.667,16.772,144103,0
2005-06-29,16.791,17.329,16.628,17.329,137134,0
2005-06-30,17.473,17.589,17.05,17.05,58473,0
2005-07-01,17.205,17.705,17.119,17.416,82302,0
2005-07-05,17.541,17.541,17.251,17.444,87920,0
2005-07-06,17.299,17.665,17.119,17.28,130369,0
2005-07-07,17.589,17.589,16.82,17.396,88752,0
2005-07-08,17.299,17.541,17.156,17.309,61179,0
2005-07-11,17.156,17.511,17.156,17.444,66070,0
2005-07-12,17.396,17.636,17.329,17.454,83967,0
2005-07-13,17.396,17.531,17.166,17.299,49005,0
2005-07-14,17.492,17.492,17.185,17.205,53896,0
2005-07-15,17.435,17.444,17.05,17.319,50045,0
2005-07-18,17.289,17.492,16.915,17.368,84070,0
2005-07-19,17.444,17.974,17.396,17.8,73248,0
2005-07-20,17.655,18.193,17.655,18.029,60035,0
2005-07-21,18.146,18.193,17.78,18.087,77203,0
2005-07-22,17.974,18.646,17.974,18.598,111539,0
2005-07-25,18.501,18.743,17.81,18.001,77411,0
2005-07-26,17.78,18.434,17.78,17.945,58473,0
2005-07-27,18.068,18.262,17.695,18.146,33293,0
2005-07-28,17.78,18.491,17.78,18.491,78242,0
2005-07-29,18.695,18.895,18.271,18.714,77827,0
2005-08-01,18.743,19.002,18.472,18.472,75538,0
2005-08-02,18.568,19.041,18.558,18.598,71897,0
2005-08-03,18.743,18.743,18.357,18.646,36627,0
2005-08-04,18.501,18.501,17.858,17.974,100614,0
2005-08-05,17.974,17.974,17.396,17.396,86046,0
2005-08-08,17.589,17.685,17.309,17.607,103629,0
2005-08-09,17.685,17.876,17.329,17.396,43284,0
2005-08-10,16.838,16.838,16.052,16.772,307251,0
2005-08-11,16.83,16.992,16.482,16.992,104671,0
2005-08-12,16.801,16.801,16.242,16.425,89897,0
2005-08-15,16.397,16.753,16.242,16.417,49944,0
2005-08-16,16.34,16.723,16.34,16.34,79803,0
2005-08-17,16.224,16.417,16.097,16.34,73458,0
2005-08-18,16.224,16.608,15.859,15.965,114450,0
2005-08-19,16.184,16.349,15.77,16.022,78971,0
2005-08-22,16.146,16.224,15.888,16.087,41305,0
2005-08-23,16.194,16.482,15.974,16.453,69711,0
2005-08-24,16.252,17.695,16.252,17.685,699919,0
2005-08-25,18.087,18.685,18.02,18.404,1228166,0
2005-08-26,18.568,18.598,18.029,18.117,417956,0
2005-08-29,17.964,18.087,17.685,17.925,217771,0
2005-08-30,17.685,18.136,17.589,17.915,166162,0
2005-08-31,17.945,18.02,17.501,17.732,159711,0
2005-09-01,17.607,17.675,17.299,17.444,165851,0
2005-09-02,17.348,17.426,16.906,17.28,144730,0
2005-09-06,17.396,17.521,16.915,17.299,131517,0
2005-09-07,17.28,17.444,16.992,17.358,139941,0
2005-09-08,17.299,17.531,17.205,17.358,218602,0
2005-09-09,17.358,17.473,17.176,17.377,86671,0
2005-09-12,17.309,17.309,17.156,17.241,152324,0
2005-09-13,17.241,17.299,17.156,17.214,93538,0
2005-09-14,17.222,17.299,17.05,17.166,156172,0
2005-09-15,17.156,17.214,16.638,16.667,145457,0
2005-09-16,16.801,17.079,16.628,16.658,335550,0
2005-09-19,16.618,16.866,16.282,16.539,131830,0
2005-09-20,16.531,16.531,16.136,16.262,188843,0
2005-09-21,16.117,16.34,16.052,16.146,190092,0
2005-09-22,16.097,16.301,16.061,16.301,158049,0
2005-09-23,16.146,16.658,16.117,16.407,76787,0
2005-09-26,16.214,16.608,16.184,16.282,123191,0
2005-09-27,16.34,16.579,16.242,16.407,66590,0
2005-09-28,16.34,16.501,16.165,16.282,92914,0
2005-09-29,16.194,16.331,16.013,16.331,104879,0
2005-09-30,15.907,16.453,15.907,16.453,50463,0
2005-10-03,16.311,16.482,16.052,16.252,67526,0
2005-10-04,16.156,16.349,16.052,16.107,130892,0
2005-10-05,16.078,16.136,15.63,15.819,116844,0
2005-10-06,15.829,16.013,15.386,15.888,91354,0
2005-10-07,15.762,16.061,15.762,15.859,74393,0
2005-10-10,16.772,16.772,15.454,15.591,127457,0
2005-10-11,15.454,15.819,15.386,15.581,86361,0
2005-10-12,15.483,15.695,15.386,15.591,60035,0
2005-10-13,15.591,15.63,15.376,15.376,71168,0
2005-10-14,15.601,15.601,15.147,15.376,97179,0
2005-10-17,15.284,15.405,14.907,15.089,62532,0
2005-10-18,15.522,16.003,15.089,15.367,63987,0
2005-10-19,15.274,15.473,15.099,15.473,95410,0
2005-10-20,15.444,15.532,14.898,15.031,74706,0
2005-10-21,15.176,15.571,15.108,15.435,80428,0
2005-10-24,15.656,15.656,15.311,15.639,85735,0
2005-10-25,15.581,15.666,15.502,15.666,74914,0
2005-10-26,15.512,15.79,15.502,15.581,52126,0
2005-10-27,15.532,15.581,15.405,15.493,76161,0
2005-10-28,15.571,15.695,15.425,15.512,38703,0
2005-10-31,15.473,15.77,15.425,15.77,92600,0
2005-11-01,15.591,15.742,15.358,15.435,93746,0
2005-11-02,15.348,15.936,15.348,15.936,84070,0
2005-11-03,15.955,15.955,15.601,15.666,60141,0
2005-11-04,15.581,15.648,15.348,15.63,37562,0
2005-11-07,15.685,15.839,15.425,15.762,52335,0
2005-11-08,15.571,15.752,15.358,15.666,35792,0
2005-11-09,15.666,15.819,15.395,15.571,40267,0
2005-11-10,15.591,15.839,15.425,15.839,43492,0
2005-11-11,15.712,15.849,15.512,15.78,58473,0
2005-11-14,15.639,16.628,15.63,16.453,135676,0
2005-11-15,16.453,16.945,16.34,16.435,83237,0
2005-11-16,16.435,16.762,15.878,16.648,117781,0
2005-11-17,16.628,17.136,16.482,17.012,105192,0
2005-11-18,17.156,17.185,16.866,17.109,87085,0
2005-11-21,17.109,17.501,16.992,17.464,166787,0
2005-11-22,17.426,17.426,16.762,17.127,71480,0
2005-11-23,17.109,17.156,16.82,16.935,72522,0
2005-11-25,16.866,17.012,16.694,16.857,18519,0
2005-11-28,17.012,17.012,16.511,16.753,156798,0
2005-11-29,16.658,17.021,16.658,16.876,83445,0
2005-11-30,16.723,17.079,16.723,17.002,73353,0
2005-12-01,16.925,17.205,16.866,17.146,81156,0
2005-12-02,17.109,17.205,16.876,17.05,49732,0
2005-12-05,16.676,17.205,16.676,16.925,100508,0
2005-12-06,16.876,17.231,16.876,17.136,119029,0
2005-12-07,16.945,17.205,16.753,16.964,64197,0
2005-12-08,16.915,16.964,16.723,16.886,78867,0
2005-12-09,17.04,17.119,16.935,17.109,58684,0
2005-12-12,17.205,17.299,16.667,16.992,52234,0
2005-12-13,16.954,17.387,16.82,17.099,98324,0
2005-12-14,16.82,17.435,16.589,17.28,128599,0
2005-12-15,17.251,17.838,17.251,17.8,205907,0
2005-12-16,18.02,18.472,17.935,18.262,417956,0
2005-12-19,18.262,18.472,18.136,18.443,189365,0
2005-12-20,18.262,18.491,18.252,18.262,182288,0
2005-12-21,18.117,18.367,17.935,18.262,130475,0
2005-12-22,18.166,18.743,17.974,18.743,107375,0
2005-12-23,18.743,19.222,18.743,19.213,85527,0
2005-12-27,19.05,19.435,18.915,19.222,112682,0
2005-12-28,19.07,19.905,19.07,19.905,100197,0
2005-12-29,19.8,19.895,19.605,19.78,67423,0
2005-12-30,19.654,19.683,19.164,19.183,75954,0
2006-01-03,19.183,20.271,19.183,20.183,127978,0
2006-01-04,20.068,20.317,19.847,20.164,82093,0
2006-01-05,19.924,20.588,19.875,20.384,163249,0
2006-01-06,20.394,20.569,20.029,20.154,144625,0
2006-01-09,20.164,20.413,19.664,20.327,189675,0
2006-01-10,20.088,20.569,20.039,20.471,214441,0
2006-01-11,20.251,20.663,20.251,20.654,150763,0
2006-01-12,20.52,20.943,20.394,20.654,183017,0
2006-01-13,20.683,20.894,20.433,20.471,79492,0
2006-01-17,20.471,20.837,20.471,20.769,152427,0
2006-01-18,20.645,21.077,20.626,21.028,160751,0
2006-01-19,20.857,21.096,20.759,20.857,180417,0
2006-01-20,21.028,21.087,20.279,20.452,142961,0
2006-01-23,20.481,20.837,20.336,20.799,128185,0
2006-01-24,20.799,21.145,20.779,20.789,203827,0
2006-01-25,20.817,21.096,20.817,21.096,134219,0
2006-01-26,21.087,21.423,21.087,21.423,181456,0
2006-01-27,21.452,21.452,21.24,21.357,112265,0
2006-01-30,21.24,21.807,21.24,21.433,164708,0
2006-01-31,21.528,21.856,21.106,21.423,159608,0
2006-02-01,21.452,21.635,20.779,21.472,99259,0
2006-02-02,21.674,21.817,21.077,21.145,138486,0
2006-02-03,21.163,21.308,21.106,21.211,108728,0
2006-02-06,21.211,21.846,21.172,21.769,183329,0
2006-02-07,21.798,21.98,21.712,21.788,131304,0
2006-02-08,21.98,22.01,21.712,21.817,143063,0
2006-02-09,21.856,21.856,19.595,19.933,309017,0
2006-02-10,19.895,20.327,19.463,20.124,190821,0
2006-02-13,19.895,20.617,19.895,20.279,96868,0
2006-02-14,20.193,20.72,20.193,20.617,294867,0
2006-02-15,20.74,20.74,20.549,20.663,127145,0
2006-02-16,20.663,20.943,20.617,20.702,106127,0
2006-02-17,20.904,20.943,20.663,20.759,109144,0
2006-02-21,20.759,20.913,20.588,20.904,132553,0
2006-02-22,20.953,21.087,20.789,20.827,61909,0
2006-02-23,20.857,20.943,20.693,20.72,87504,0
2006-02-24,20.578,20.588,20.279,20.54,74081,0
2006-02-27,20.442,20.73,20.193,20.394,79698,0
2006-02-28,20.52,20.837,20.327,20.779,96868,0
2006-03-01,20.779,21.087,20.53,20.808,80844,0
2006-03-02,20.663,20.904,20.52,20.683,64509,0
2006-03-03,20.702,21.068,20.433,20.663,79077,0
2006-03-06,20.663,20.75,20.183,20.607,80949,0
2006-03-07,20.759,20.982,20.471,20.837,140569,0
2006-03-08,20.663,21.135,20.663,20.992,180937,0
2006-03-09,21.048,21.328,21.048,21.201,228173,0
2006-03-10,21.337,21.337,20.943,21.289,46716,0
2006-03-13,21.518,21.625,21.135,21.154,51504,0
2006-03-14,21.145,21.26,21.106,21.181,129644,0
2006-03-15,21.145,21.376,21.145,21.24,105814,0
2006-03-16,21.191,22.106,21.191,22.019,118198,0
2006-03-17,22.096,22.442,21.817,22.297,180625,0
2006-03-20,22.059,22.106,21.337,21.951,99054,0
2006-03-21,21.961,22.49,21.615,21.712,72415,0
2006-03-22,21.472,22.394,21.472,22.106,77618,0
2006-03-23,22.346,22.346,21.693,22.21,49111,0
2006-03-24,22.346,22.576,22.106,22.278,31630,0
2006-03-27,22.394,22.518,22.201,22.336,33606,0
2006-03-28,22.01,22.297,21.922,22.069,60761,0
2006-03-29,21.769,22.556,21.741,22.442,57537,0
2006-03-30,22.346,22.922,22.317,22.605,43907,0
2006-03-31,22.49,23.009,22.49,23.009,51400,0
2006-04-03,23.009,23.018,22.01,22.49,86776,0
2006-04-04,22.278,22.721,21.98,22.546,75850,0
2006-04-05,22.404,22.644,22.059,22.625,41412,0
2006-04-06,22.816,22.942,22.605,22.759,32567,0
2006-04-07,22.816,22.826,21.778,22.423,57955,0
2006-04-10,22.297,22.74,22.049,22.499,58056,0
2006-04-11,22.258,22.625,21.702,21.912,57122,0
2006-04-12,21.864,22.394,21.769,22.268,32359,0
2006-04-13,22.059,22.625,22.059,22.249,32982,0
2006-04-17,22.106,22.297,21.654,22.268,65757,0
2006-04-18,22.414,22.721,21.798,22.721,65654,0
2006-04-19,22.49,23.49,22.394,23.451,62634,0
2006-04-20,23.067,23.451,22.442,23.25,53377,0
2006-04-21,23.345,23.345,22.605,22.797,65135,0
2006-04-24,22.394,22.788,22.01,22.605,64611,0
2006-04-25,22.509,22.605,22.258,22.537,23307,0
2006-04-26,22.49,23.047,22.384,22.394,36102,0
2006-04-27,22.249,22.586,22.076,22.174,45988,0
2006-04-28,22.029,22.528,21.912,22.096,37562,0
2006-05-01,22.201,22.201,20.673,21.201,85527,0
2006-05-02,21.145,21.145,20.462,20.913,118821,0
2006-05-03,21.058,22.499,21.038,22.164,102176,0
2006-05-04,21.97,22.769,21.97,22.21,58578,0
2006-05-05,22.346,22.73,22.106,22.21,40267,0
2006-05-08,21.97,22.106,21.741,22.019,36517,0
2006-05-09,21.817,22.49,21.577,21.97,43386,0
2006-05-10,19.222,19.702,18.242,18.262,490890,0
2006-05-11,18.501,18.501,17.616,17.78,212357,0
2006-05-12,17.78,18.271,17.598,18.223,111956,0
2006-05-15,17.685,18.213,17.377,18.146,119966,0
2006-05-16,18.242,18.636,17.925,18.262,127250,0
2006-05-17,18.02,18.385,17.829,18.166,82820,0
2006-05-18,18.357,18.453,17.732,17.741,96034,0
2006-05-19,17.78,18.126,17.616,17.819,82196,0
2006-05-22,17.78,18.252,17.55,17.829,123191,0
2006-05-23,17.829,17.925,17.685,17.723,124232,0
2006-05-24,17.732,18.166,17.56,18.117,103424,0
2006-05-25,18.223,18.29,17.886,18.117,72522,0
2006-05-26,18.02,18.193,17.79,17.876,45054,0
2006-05-30,17.78,18.029,17.78,17.868,65654,0
2006-05-31,17.829,18.087,17.626,18.02,112890,0
2006-06-01,17.925,18.203,17.876,18.136,90312,0
2006-06-02,18.367,18.377,17.848,18.02,86150,0
2006-06-05,17.974,18.068,17.78,17.8,81363,0
2006-06-06,17.8,17.983,17.732,17.858,70542,0
2006-06-07,17.8,18.338,17.79,17.848,47965,0
2006-06-08,17.79,18.32,17.732,18.29,74810,0
2006-06-09,18.193,18.385,17.886,17.896,48276,0
2006-06-12,17.974,17.983,17.589,17.655,79597,0
2006-06-13,17.492,17.974,17.492,17.598,84070,0
2006-06-14,17.569,17.705,17.511,17.56,24972,0
2006-06-15,17.541,18.193,17.541,18.136,57122,0
2006-06-16,18.097,18.213,17.955,18.203,235457,0
2006-06-19,18.184,18.184,17.521,17.598,79698,0
2006-06-20,17.55,17.868,17.55,17.685,50255,0
2006-06-21,17.56,17.993,17.541,17.935,53896,0
2006-06-22,17.838,18.02,17.55,17.626,43700,0
2006-06-23,17.876,18.126,17.723,17.896,46716,0
2006-06-26,18.136,18.357,18.126,18.348,50255,0
2006-06-27,18.136,18.357,17.589,17.636,44221,0
2006-06-28,17.75,17.896,17.55,17.896,41305,0
2006-06-29,17.955,18.972,17.915,18.972,70024,0
2006-06-30,18.972,19.222,18.743,18.847,81886,0
2006-07-03,18.685,19.002,18.607,18.982,23827,0
2006-07-05,18.743,18.817,18.338,18.743,65238,0
2006-07-06,18.558,19.222,18.539,19.116,46822,0
2006-07-07,19.116,19.463,18.695,18.714,56809,0
2006-07-10,18.598,19.002,18.53,18.617,44011,0
2006-07-11,18.578,18.847,18.262,18.847,44740,0
2006-07-12,18.788,18.847,18.174,18.174,35482,0
2006-07-13,18.117,18.117,17.665,17.714,51086,0
2006-07-14,17.55,17.964,17.541,17.848,76683,0
2006-07-17,17.78,17.829,17.541,17.55,27781,0
2006-07-18,17.636,18.385,17.636,18.3,44740,0
2006-07-19,18.377,19.203,18.29,18.548,84797,0
2006-07-20,18.521,18.695,18.193,18.404,58162,0
2006-07-21,18.357,18.769,18.02,18.166,63363,0
2006-07-24,18.213,19.155,18.213,18.905,69504,0
2006-07-25,18.905,19.425,18.798,19.078,45571,0
2006-07-26,18.837,19.231,18.348,18.895,34024,0
2006-07-27,18.982,19.318,18.28,18.31,37977,0
2006-07-28,18.404,19.145,18.395,18.972,47027,0
2006-07-31,18.752,19.357,18.598,19.28,43700,0
2006-08-01,19.183,19.222,18.837,19.05,22162,0
2006-08-02,19.078,19.231,18.933,19.183,46302,0
2006-08-03,19.231,20.116,18.866,19.722,83133,0
2006-08-04,19.962,20.183,19.318,19.453,58369,0
2006-08-07,19.222,20.279,19.222,20.029,88231,0
2006-08-08,20.029,20.279,19.367,19.54,54728,0
2006-08-09,19.702,19.8,19.031,19.097,49732,0
2006-08-10,18.817,19.367,18.568,19.27,40889,0
2006-08-11,19.173,19.213,18.695,18.752,32151,0
2006-08-14,18.788,18.837,18.395,18.501,47133,0
2006-08-15,18.743,18.847,17.8,18.3,54417,0
2006-08-16,18.539,19.231,18.166,19.203,45884,0
2006-08-17,18.953,19.577,18.646,19.041,48589,0
2006-08-18,19.088,19.605,18.895,19.587,54520,0
2006-08-21,19.742,19.742,19.135,19.28,28301,0
2006-08-22,19.126,19.337,18.856,19.164,17272,0
2006-08-23,18.982,19.193,18.807,18.895,27884,0
2006-08-24,18.886,18.963,18.463,18.933,33606,0
2006-08-25,18.933,18.933,18.385,18.886,25700,0
2006-08-28,18.923,18.953,18.714,18.798,39224,0
2006-08-29,18.837,19.07,18.453,18.704,58578,0
2006-08-30,18.743,19.126,18.743,18.876,43284,0
2006-08-31,18.933,19.558,18.933,19.347,49215,0
2006-09-01,19.443,19.702,19.328,19.52,29445,0
2006-09-05,19.712,19.78,19.27,19.453,42970,0
2006-09-06,19.27,19.376,18.886,18.923,22474,0
2006-09-07,18.905,19.012,18.655,18.655,53689,0
2006-09-08,18.655,18.714,18.404,18.521,26636,0
2006-09-11,18.491,18.548,18.174,18.377,39746,0
2006-09-12,18.453,18.817,18.377,18.617,43074,0
2006-09-13,18.695,18.982,18.521,18.743,39953,0
2006-09-14,18.501,18.886,18.482,18.876,40889,0
2006-09-15,18.982,19.347,18.817,19.173,87504,0
2006-09-18,19.031,19.222,18.357,18.788,33606,0
2006-09-19,18.866,18.866,18.338,18.714,27157,0
2006-09-20,18.588,18.933,18.53,18.933,31941,0
2006-09-21,19.05,19.05,18.588,18.724,25597,0
2006-09-22,18.607,18.817,18.357,18.788,44842,0
2006-09-25,18.685,19.06,18.53,19.002,25700,0
2006-09-26,19.097,19.183,18.752,18.788,31005,0
2006-09-27,18.655,19.309,18.655,19.155,63156,0
2006-09-28,19.155,19.27,18.847,19.07,33400,0
2006-09-29,19.002,19.107,18.779,18.817,45571,0
2006-10-02,18.743,18.817,18.271,18.338,33191,0
2006-10-03,18.338,18.501,18.174,18.329,63779,0
2006-10-04,18.213,18.704,18.184,18.646,30902,0
2006-10-05,18.501,19.06,18.491,18.963,26322,0
2006-10-06,18.895,18.895,18.434,18.548,35063,0
2006-10-09,18.453,18.724,18.213,18.377,68463,0
2006-10-10,18.329,18.788,18.329,18.646,36729,0
2006-10-11,18.548,18.761,18.271,18.675,20496,0
2006-10-12,18.743,19.483,18.734,19.483,38810,0
2006-10-13,19.443,19.742,19.367,19.577,35168,0
2006-10-16,19.511,19.866,19.443,19.828,36209,0
2006-10-17,19.587,19.857,19.587,19.828,33400,0
2006-10-18,20.183,20.213,19.79,20.01,71063,0
2006-10-19,19.914,20.223,19.895,20.223,45571,0
2006-10-20,20.271,20.327,20.088,20.261,46198,0
2006-10-23,20.098,20.462,20.019,20.462,23307,0
2006-10-24,20.327,20.49,20.308,20.423,22681,0
2006-10-25,20.346,20.5,20.232,20.462,37042,0
2006-10-26,20.52,20.799,20.308,20.683,41618,0
2006-10-27,20.384,20.5,20.078,20.116,26844,0
2006-10-30,19.962,20.423,19.885,20.423,22579,0
2006-10-31,20.462,20.569,19.99,20.098,23827,0
2006-11-01,20.124,20.261,19.742,19.771,30799,0
2006-11-02,19.605,19.905,19.463,19.473,44221,0
2006-11-03,19.473,19.847,19.28,19.761,39018,0
2006-11-06,19.79,20.549,19.645,20.279,24553,0
2006-11-07,20.183,20.471,19.752,19.78,41201,0
2006-11-08,19.654,19.722,19.213,19.318,104568,0
2006-11-09,19.405,19.511,18.982,19.031,58269,0
2006-11-10,19.135,19.595,19.135,19.453,53896,0
2006-11-13,19.395,19.914,19.27,19.875,53271,0
2006-11-14,19.732,20.578,19.654,20.578,66694,0
2006-11-15,20.559,21.145,20.5,21.145,75121,0
2006-11-16,21.048,21.145,20.913,21.096,29445,0
2006-11-17,21.048,21.125,20.837,21.009,33606,0
2006-11-20,20.953,21.106,20.885,21.106,24553,0
2006-11-21,21.048,21.145,20.904,21.002,31005,0
2006-11-22,21.009,21.145,20.663,20.808,45782,0
2006-11-24,20.663,21.135,20.597,20.982,25284,0
2006-11-27,20.72,21.028,20.365,20.413,63574,0
2006-11-28,20.327,20.72,20.251,20.693,23827,0
2006-11-29,20.885,21.385,20.759,21.145,21849,0
2006-11-30,21.096,21.414,20.913,21.337,48800,0
2006-12-01,21.347,21.414,20.559,20.866,48589,0
2006-12-04,20.817,21.903,20.617,21.903,63987,0
2006-12-05,22.029,22.106,21.683,21.817,39536,0
2006-12-06,21.731,22.096,21.702,21.702,30694,0
2006-12-07,21.674,21.912,21.528,21.674,95517,0
2006-12-08,21.674,22.086,21.645,21.912,48693,0
2006-12-11,21.721,21.741,21.518,21.625,66174,0
2006-12-12,21.625,21.817,20.904,21.462,72415,0
2006-12-13,21.557,21.769,21.135,21.201,43803,0
2006-12-14,21.145,21.528,21.096,21.289,59619,0
2006-12-15,21.289,21.547,20.923,20.923,97596,0
2006-12-18,21.048,21.528,20.963,21.048,65757,0
2006-12-19,20.992,21.289,20.799,21.125,56601,0
2006-12-20,21.181,21.308,20.875,21.048,39536,0
2006-12-21,21.145,21.145,20.356,20.578,73560,0
2006-12-22,20.817,20.875,20.183,20.49,47547,0
2006-12-26,20.279,20.693,19.943,20.52,40267,0
2006-12-27,20.663,21.058,20.569,21.028,53271,0
2006-12-28,21.009,21.462,20.837,21.318,69190,0
2006-12-29,21.528,21.674,20.808,20.857,35482,0
2007-01-03,21.002,21.452,20.972,21.452,95410,0
2007-01-04,21.337,21.433,21.068,21.077,62429,0
2007-01-05,21.058,21.058,20.51,20.759,71585,0
2007-01-08,20.73,20.73,20.308,20.5,52647,0
2007-01-09,20.5,20.52,20,20.279,43492,0
2007-01-10,19.99,20.183,19.664,19.895,85629,0
2007-01-11,19.895,20.107,19.712,20.068,60243,0
2007-01-12,20.039,20.404,19.97,20.088,45259,0
2007-01-16,20.088,20.452,20.049,20.223,55457,0
2007-01-17,19.98,20.144,19.771,20.049,43180,0
2007-01-18,20.116,20.116,19.222,19.222,54937,0
2007-01-19,19.222,19.337,19.041,19.241,78660,0
2007-01-22,19.222,19.483,19.222,19.289,64403,0
2007-01-23,19.231,19.866,19.231,19.847,37042,0
2007-01-24,19.99,20.049,19.752,19.895,45054,0
2007-01-25,19.875,19.924,19.693,19.837,60557,0
2007-01-26,19.828,20.203,19.752,20.116,47547,0
2007-01-29,20.144,20.232,19.895,19.99,38498,0
2007-01-30,20.059,20.365,19.943,20.144,35374,0
2007-01-31,20.088,20.213,19.952,20.088,41098,0
2007-02-01,20.183,20.49,20.124,20.375,32982,0
2007-02-02,20.423,20.462,20.299,20.404,24660,0
2007-02-05,20.327,20.5,19.548,19.875,70855,0
2007-02-06,20.049,20.346,19.99,20.223,45677,0
2007-02-07,20.134,20.394,19.99,20.394,20914,0
2007-02-08,20.279,20.963,19.962,19.962,103838,0
2007-02-09,19.895,20.327,19.895,20.059,45677,0
2007-02-12,20.183,20.404,20.049,20.327,33918,0
2007-02-13,20.423,20.72,20.299,20.645,49162,0
2007-02-14,20.52,20.72,20.336,20.404,55790,0
2007-02-15,20.375,20.626,20.289,20.375,81052,0
2007-02-16,20.327,20.654,20.327,20.654,55769,0
2007-02-20,20.645,21.181,20.423,21.096,59098,0
2007-02-21,20.953,21.163,20.73,21.163,47445,0
2007-02-22,21.106,21.577,21.058,21.499,66590,0
2007-02-23,21.337,21.48,21.135,21.135,32151,0
2007-02-26,21.106,21.23,20.904,21.068,50566,0
2007-02-27,20.203,21.002,20.183,20.242,83758,0
2007-02-28,20.213,20.569,19.857,20.289,68151,0
2007-03-01,20.183,20.71,20.183,20.462,66331,0
2007-03-02,20.471,20.471,20.01,20.01,81986,0
2007-03-05,19.145,20.308,19.145,19.664,62634,0
2007-03-06,19.8,20.088,19.299,20.068,61595,0
2007-03-07,20.078,20.183,19.771,19.99,67319,0
2007-03-08,19.173,20.232,19.173,20,55457,0
2007-03-09,20.183,20.549,20.078,20.289,50358,0
2007-03-12,20.144,20.588,20.144,20.413,42139,0
2007-03-13,20.308,20.317,19.587,19.654,59619,0
2007-03-14,19.605,20.223,19.443,20.193,61803,0
2007-03-15,20.183,20.433,20.098,20.413,41201,0
2007-03-16,20.375,20.559,20.098,20.183,113619,0
2007-03-19,20.271,20.375,20,20.154,211839,0
2007-03-20,19.99,20.452,19.99,20.375,40786,0
2007-03-21,20.442,20.963,20.423,20.817,109769,0
2007-03-22,20.799,21.145,20.588,20.847,59928,0
2007-03-23,20.789,21.058,20.789,20.953,28092,0
2007-03-26,20.904,21.116,20.71,21.038,84590,0
2007-03-27,20.972,21.002,20.423,20.654,31840,0
2007-03-28,20.471,20.635,20.251,20.279,147540,0
2007-03-29,20.346,20.683,20.183,20.626,39953,0
2007-03-30,20.673,20.808,20.279,20.799,87712,0
2007-04-02,20.885,20.904,20.673,20.904,43595,0
2007-04-03,20.953,21.145,20.913,20.982,63574,0
2007-04-04,21.058,21.125,20.73,20.827,35897,0
2007-04-05,20.866,20.866,20.54,20.75,21122,0
2007-04-09,20.663,20.72,20.375,20.404,122463,0
2007-04-10,20.404,20.663,20.223,20.52,23930,0
2007-04-11,20.442,20.54,19.895,20.049,92600,0
2007-04-12,20,20.223,19.857,19.99,29550,0
2007-04-13,19.943,20.913,19.866,20.251,24347,0
2007-04-16,20.317,20.693,20.232,20.597,38289,0
2007-04-17,20.54,20.663,20.356,20.481,16649,0
2007-04-18,20.375,20.789,20.375,20.471,22370,0
2007-04-19,20.404,20.404,19.809,19.818,43907,0
2007-04-20,19.847,20.384,19.847,20.336,40683,0
2007-04-23,20.279,20.626,20.039,20.116,21122,0
2007-04-24,20.116,20.317,19.97,20.088,53790,0
2007-04-25,20.154,20.471,20.059,20.164,35168,0
2007-04-26,20.124,20.124,19.615,19.875,43180,0
2007-04-27,19.847,20,19.222,19.367,373528,0
2007-04-30,19.337,19.558,19.328,19.347,79909,0
2007-05-01,19.405,19.54,19.241,19.443,31840,0
2007-05-02,19.53,19.875,19.492,19.828,82093,0
2007-05-03,19.866,21.894,19.367,21.442,299963,0
2007-05-04,21.798,22.106,21.299,21.328,176151,0
2007-05-07,21.279,22.096,21.279,21.76,121008,0
2007-05-08,21.674,22.721,21.625,22.653,221515,0
2007-05-09,22.682,23.067,22.394,22.692,77724,0
2007-05-10,22.586,22.635,22.116,22.125,78556,0
2007-05-11,22.125,22.586,22.125,22.442,78556,0
2007-05-14,22.49,22.586,22.039,22.423,216284,0
2007-05-15,22.394,22.769,22.116,22.356,66903,0
2007-05-16,22.258,22.797,22.125,22.635,48901,0
2007-05-17,22.528,22.615,22.183,22.317,48486,0
2007-05-18,22.317,23.499,22.297,23.365,116531,0
2007-05-21,23.296,23.779,23.25,23.74,79041,0
2007-05-22,23.662,23.855,23.403,23.788,81782,0
2007-05-23,23.788,23.816,23.286,23.316,128811,0
2007-05-24,23.259,23.547,22.74,23.067,127978,0
2007-05-25,23.115,23.518,23.076,23.451,57955,0
2007-05-29,23.691,24.182,23.451,24.182,104358,0
2007-05-30,24.037,24.344,23.385,24.325,100093,0
2007-05-31,24.164,24.499,23.672,24.154,80219,0
2007-06-01,24.21,24.315,23.547,23.835,57122,0
2007-06-04,23.835,25.479,23.835,25.354,173652,0
2007-06-05,25.411,26.19,25.123,26.017,157527,0
2007-06-06,25.815,26.806,25.796,26.727,136198,0
2007-06-07,26.644,27.132,26.084,26.401,119863,0
2007-06-08,26.161,27.315,25.806,26.815,103838,0
2007-06-11,26.815,27.391,26.239,26.459,181873,0
2007-06-12,26.517,26.855,25.893,25.96,160856,0
2007-06-13,26.142,27.411,26.142,27.142,240972,0
2007-06-14,26.776,28.218,26.776,27.862,174068,0
2007-06-15,28.738,28.738,27.421,27.988,276242,0
2007-06-18,28.169,28.756,28.046,28.218,178441,0
2007-06-19,28.401,28.968,27.969,28.891,164081,0
2007-06-20,28.832,29.496,28.573,28.901,176049,0
2007-06-21,28.959,29.267,28.335,28.7,178231,0
2007-06-22,28.573,28.784,27.891,27.891,283526,0
2007-06-25,27.871,28.671,27.795,28.506,172093,0
2007-06-26,28.593,28.775,27.93,28.544,181042,0
2007-06-27,28.305,28.997,27.881,28.92,219120,0
2007-06-28,28.881,29.4,28.467,28.535,192071,0
2007-06-29,28.661,29.218,28.583,29.007,202372,0
2007-07-02,29.314,31.132,29.218,30.841,237433,0
2007-07-03,31.177,31.235,30.851,30.986,149515,0
2007-07-05,31.62,32.553,31.429,32.359,187906,0
2007-07-06,32.659,32.87,31.62,31.852,174068,0
2007-07-09,32.178,33.023,32.13,32.725,211111,0
2007-07-10,32.87,32.899,32.014,32.456,289977,0
2007-07-11,32.725,32.783,32.294,32.543,166162,0
2007-07-12,30.976,30.976,28.766,29.939,377587,0
2007-07-13,29.699,29.939,28.69,29.41,226923,0
2007-07-16,29.429,30.236,29.429,30.045,206116,0
2007-07-17,30.63,32.004,30.63,31.64,230567,0
2007-07-18,31.342,31.64,30.601,31.016,199144,0
2007-07-19,31.283,32.678,30.947,32.398,162623,0
2007-07-20,32.33,32.369,30.074,30.535,182500,0
2007-07-23,30.362,31.649,29.929,31.093,146185,0
2007-07-24,30.294,30.728,29.247,29.41,161063,0
2007-07-25,29.506,29.919,28.681,29.919,119446,0
2007-07-26,29.506,29.506,27.546,27.881,181249,0
2007-07-27,28.027,28.027,26.893,26.921,135468,0
2007-07-30,27.055,27.671,25.951,27.516,235770,0
2007-07-31,27.439,28.141,26.132,26.459,162312,0
2007-08-01,25.951,26.766,25.421,26.324,146393,0
2007-08-02,29.699,32.35,28.95,32.15,724163,0
2007-08-03,31.716,33.062,29.814,29.842,376024,0
2007-08-06,29.842,31.535,29.805,31.197,437202,0
2007-08-07,30.957,31.197,30.188,30.448,386947,0
2007-08-08,30.889,30.917,26.278,28.602,708243,0
2007-08-09,26.678,27.295,24.988,26.287,558315,0
2007-08-10,25.326,31.716,25.114,31.61,492658,0
2007-08-13,33.439,35.935,33.439,33.764,956187,0
2007-08-14,33.975,34.177,30.851,32.678,645400,0
2007-08-15,32.583,34.581,31.457,31.64,259908,0
2007-08-16,31.065,32.081,29.795,32.023,376858,0
2007-08-17,34.792,34.811,26.94,32.524,246071,0
2007-08-20,32.725,33.458,32.34,33.322,154300,0
2007-08-21,33.717,34.024,33.379,33.936,252729,0
2007-08-22,34.024,35.206,33.812,34.801,323898,0
2007-08-23,35.031,35.686,34.899,35.445,228798,0
2007-08-24,35.321,36.8,35.061,36.773,179273,0
2007-08-27,36.486,37.965,35.572,35.954,171988,0
2007-08-28,35.859,36.042,34.331,34.504,139005,0
2007-08-29,35.321,35.878,34.534,35.475,302047,0
2007-08-30,35.321,37.937,35.166,36.579,489227,0
2007-08-31,36.714,37.992,35.897,37.992,191550,0
2007-09-04,37.849,38.829,36.906,38.396,302151,0
2007-09-05,38.396,39.319,38.215,39.232,322335,0
2007-09-06,39.444,40.944,39.434,40.944,371758,0
2007-09-07,39.646,40.262,38.396,39.252,234727,0
2007-09-10,39.405,39.54,37.244,37.937,232754,0
2007-09-11,38.059,39.627,37.917,39.511,186034,0
2007-09-12,39.309,40.963,39.232,40.579,261054,0
2007-09-13,40.693,42.049,39.993,41.088,251168,0
2007-09-14,39.983,41.771,39.983,41.54,170429,0
2007-09-17,41.781,42,41.183,41.605,165540,0
2007-09-18,41.752,44.193,41.752,43.01,263342,0
2007-09-19,43.346,44.009,43.01,43.615,280926,0
2007-09-20,43.914,44.759,43.798,44.614,212568,0
2007-09-21,45.038,45.038,43.557,43.557,226613,0
2007-09-24,41.838,41.838,38.263,39.742,546660,0
2007-09-25,39.837,41.318,39.405,41.04,235457,0
2007-09-26,41.635,41.752,40.223,41.134,159711,0
2007-09-27,41.001,42.049,40.232,42.049,191029,0
2007-09-28,42.049,42.259,40.338,40.53,155655,0
2007-10-01,40.042,42.288,39.837,41.549,239932,0
2007-10-02,41.942,42.943,41.732,42.278,212982,0
2007-10-03,42.288,43.413,42.01,42.865,226613,0
2007-10-04,42.865,44.99,42.865,44.556,259596,0
2007-10-05,45.403,45.941,45.172,45.941,252626,0
2007-10-08,46.132,48.709,45.508,45.518,218187,0
2007-10-09,45.672,47.095,45,45.172,259908,0
2007-10-10,45.172,45.172,43.25,43.875,247213,0
2007-10-11,43.51,45.999,42.288,42.529,188843,0
2007-10-12,41.702,44.692,41.702,43.999,99469,0
2007-10-15,43.758,44.653,41.932,42.405,171988,0
2007-10-16,41.809,44.471,41.809,43.817,206324,0
2007-10-17,44.057,45.038,43.5,44.25,169597,0
2007-10-18,43.97,45.355,43.73,44.288,201225,0
2007-10-19,44.288,44.682,42.219,42.318,234937,0
2007-10-22,42.308,44.222,41.117,43.933,187386,0
2007-10-23,43.693,45.163,43.693,44.538,218705,0
2007-10-24,44.222,44.481,42.538,43.905,119758,0
2007-10-25,44.086,44.538,43.885,44.203,128497,0
2007-10-26,44.354,45.317,43.25,44.307,131931,0
2007-10-29,44.481,44.481,42.509,43.413,122256,0
2007-10-30,43.577,44.183,42.769,43.355,142961,0
2007-10-31,43.701,44.037,42.249,43.25,173032,0
2007-11-01,43.98,43.98,40.637,40.656,197896,0
2007-11-02,41.117,42.472,40.051,42.068,208198,0
2007-11-05,43.25,44.393,42.385,43.635,300959,0
2007-11-06,44.413,44.98,42.538,44.941,150716,0
2007-11-07,44.837,44.845,43.01,43.432,154300,0
2007-11-08,43.905,43.98,40.675,41.856,204045,0
2007-11-09,41.904,41.904,38.695,39.627,186669,0
2007-11-12,39.078,40.377,37.167,37.648,255624,0
2007-11-13,37.927,40.627,37.878,40.627,170325,0
2007-11-14,39.925,41.05,39.415,39.847,218299,0
2007-11-15,39.695,39.79,37.829,38.531,210485,0
2007-11-16,38.396,38.531,35.656,36.618,252104,0
2007-11-19,36.148,37.321,35.397,35.59,139040,0
2007-11-20,35.656,36.8,34.36,35.484,112414,0
2007-11-21,35.349,37.002,34.792,35.359,96324,0
2007-11-23,35.572,36.734,35.264,36.513,33749,0
2007-11-26,36.637,37.157,34.301,34.301,146846,0
2007-11-27,33.477,37.917,33.477,37.532,259599,0
2007-11-28,38.02,39.299,37.571,39.137,167413,0
2007-11-29,39.272,40.272,38.166,40.272,134741,0
2007-11-30,41.098,41.098,37.947,37.947,278099,0
2007-12-03,38.205,39.068,37.561,37.809,146393,0
2007-12-04,37.482,39.049,37.395,37.957,158522,0
2007-12-05,38.637,39.771,38.493,39.656,94056,0
2007-12-06,40.607,40.847,35.33,35.754,303086,0
2007-12-07,35.783,36.522,33.793,34.435,314791,0
2007-12-10,34.581,36.466,34.435,35.725,213899,0
2007-12-11,35.831,36.339,33.831,34.081,135149,0
2007-12-12,34.475,35.311,33.187,33.802,140695,0
2007-12-13,33.448,35.802,33.178,35.387,203337,0
2007-12-14,34.995,35.274,33.351,33.54,95298,0
2007-12-17,33.263,36.062,32.783,34.782,194068,0
2007-12-18,35.274,35.582,34.245,35.542,200238,0
2007-12-19,35.416,35.945,34.657,35.656,97414,0
2007-12-20,35.925,35.935,34.09,34.801,176944,0
2007-12-21,35.656,36.242,34.217,36.242,330243,0
2007-12-24,36.456,37.639,36.062,37.08,92395,0
2007-12-26,37.041,39.28,37.002,38.733,158347,0
2007-12-27,38.685,38.752,37.473,37.76,134429,0
2007-12-28,38.185,38.924,37.492,38.396,147811,0
2007-12-31,38.771,38.781,37.358,37.676,167514,0
2008-01-02,37.693,38.059,34.024,34.591,305448,0
2008-01-03,35.216,35.216,34.072,34.291,186755,0
2008-01-04,33.649,33.878,32.388,32.947,178265,0
2008-01-07,32.236,32.822,30.448,31.505,389869,0
2008-01-08,31.217,32.64,29.342,29.602,269480,0
2008-01-09,29.371,31.055,29.13,30.833,285089,0
2008-01-10,30.679,30.679,29.179,30.016,125792,0
2008-01-11,29.842,30.833,29.842,30.14,149305,0
2008-01-14,30.4,30.757,28.95,29.342,245758,0
2008-01-15,28.842,29.707,28.544,29.351,180564,0
2008-01-16,29.332,30.61,28.911,29.689,179791,0
2008-01-17,29.679,29.861,27.564,28.544,173300,0
2008-01-18,28.544,30.601,27.219,28.065,191016,0
2008-01-22,27.172,27.526,24.759,26.269,288226,0
2008-01-23,25.604,27.055,25.143,26.96,164811,0
2008-01-24,26.94,27.823,26.654,26.815,232754,0
2008-01-25,27.421,27.795,26.517,27.123,102176,0
2008-01-28,27.199,27.199,25.835,25.987,163979,0
2008-01-29,26.104,27.199,25.604,26.142,164155,0
2008-01-30,26.259,27.035,25.604,25.604,111226,0
2008-01-31,25.18,27.103,24.998,26.489,139631,0
2008-02-01,26.22,27.468,25.969,27.172,76058,0
2008-02-04,27.152,27.248,26.517,26.815,119029,0
2008-02-05,26.527,26.595,26.026,26.19,158712,0
2008-02-06,26.343,26.343,25.316,25.431,91207,0
2008-02-07,25.23,27.083,25.23,26.644,157113,0
2008-02-08,26.678,27.295,26.43,27.123,95932,0
2008-02-11,27.035,28.131,26.43,27.891,185826,0
2008-02-12,27.718,28.027,26.576,26.654,205471,0
2008-02-13,26.864,27.988,26.825,27.805,260784,0
2008-02-14,27.766,28.151,25.977,26.537,170064,0
2008-02-15,26.333,26.333,25.008,25.738,120580,0
2008-02-19,25.719,26.756,25.604,26.142,101238,0
2008-02-20,26.007,26.42,25.489,26.391,104463,0
2008-02-21,26.333,27.228,25.133,25.411,130733,0
2008-02-22,25.825,25.825,24.037,24.432,139364,0
2008-02-25,24.095,27.344,24.095,27.344,315469,0
2008-02-26,27.228,27.315,25.518,26.624,192798,0
2008-02-27,26.315,27.653,26.249,27.653,187491,0
2008-02-28,26.988,26.988,24.835,25.614,428796,0
2008-02-29,25.268,25.922,24.567,24.575,130733,0
2008-03-03,24.547,26.42,24.547,26.18,238788,0
2008-03-04,25.951,26.902,25.786,26.333,310690,0
2008-03-05,26.43,27.862,26.43,27.727,197584,0
2008-03-06,27.536,28.112,27.258,27.516,254252,0
2008-03-07,27.267,28.074,26.806,27.045,106981,0
2008-03-10,26.95,27.228,26.43,26.566,163146,0
2008-03-11,27.19,28.055,26.669,27.401,167195,0
2008-03-12,27.439,27.662,26.171,26.239,131304,0
2008-03-13,25.977,27.766,25.47,27.7,90635,0
2008-03-14,27.979,27.979,25.69,25.903,104601,0
2008-03-17,25.614,26.22,25.143,25.566,90642,0
2008-03-18,25.661,27.132,25.661,27.132,121212,0
2008-03-19,27.276,27.391,25.508,25.508,96972,0
2008-03-20,24.988,26.644,24.988,26.537,277476,0
2008-03-24,26.698,27.478,26.132,27.228,94267,0
2008-03-25,26.912,27.449,26.825,27.045,86776,0
2008-03-26,26.343,27.162,26.259,26.297,116531,0
2008-03-27,26.604,27.335,26.036,26.678,70804,0
2008-03-28,26.678,27.823,26.479,26.766,69606,0
2008-03-31,26.42,28.112,26.42,27.325,86879,0
2008-04-01,27.871,28.69,27.103,28.69,169639,0
2008-04-02,28.583,28.719,28.16,28.622,86361,0
2008-04-03,28.622,28.622,27.458,28.082,92519,0
2008-04-04,28.208,29.526,27.988,29.15,93329,0
2008-04-07,29.15,29.785,28.457,28.612,82340,0
2008-04-08,28.612,29.4,28.295,28.632,57224,0
2008-04-09,27.871,28.93,27.335,28.074,47341,0
2008-04-10,28.122,28.391,27.653,28.285,53377,0
2008-04-11,27.691,27.891,26.239,26.372,67839,0
2008-04-14,26.315,26.688,26.084,26.287,79646,0
2008-04-15,26.269,26.654,26.007,26.249,50529,0
2008-04-16,26.287,28.305,26.287,28.208,108783,0
2008-04-17,28.082,28.246,27.391,27.487,33103,0
2008-04-18,28.027,28.651,27.603,28.364,51827,0
2008-04-21,28.027,28.364,27.152,27.584,51511,0
2008-04-22,27.401,27.911,26.717,27.468,115913,0
2008-04-23,27.594,27.594,26.489,26.776,56601,0
2008-04-24,26.845,28.151,26.382,28.046,68471,0
2008-04-25,28.208,28.354,27.219,27.756,109850,0
2008-04-28,27.458,27.823,26.727,26.796,98378,0
2008-04-29,26.527,26.893,25.786,26.18,95094,0
2008-04-30,26.576,27.267,24.249,26.056,110342,0
2008-05-01,26.239,27.063,26.161,26.747,99233,0
2008-05-02,26.912,27.199,25.69,25.757,84445,0
2008-05-05,26.056,27.805,25.738,27.603,170171,0
2008-05-06,27.487,27.718,26.459,26.459,101059,0
2008-05-07,26.44,26.94,26.074,26.333,61016,0
2008-05-08,26.094,26.094,22.797,23.306,396439,0
2008-05-09,23.393,24.028,23.306,23.72,254632,0
2008-05-12,25.951,25.951,24.144,25.104,288588,0
2008-05-13,25.479,25.566,24.567,25.45,227977,0
2008-05-14,25.46,25.951,25.45,25.623,138466,0
2008-05-15,25.796,25.951,24.892,25.941,73469,0
2008-05-16,25.951,26.707,25.114,26.315,157944,0
2008-05-19,26.527,27.353,26.343,26.912,144766,0
2008-05-20,26.585,26.95,26.42,26.585,149002,0
2008-05-21,26.324,26.661,25.864,25.969,138562,0
2008-05-22,25.854,26.249,25.596,25.951,149781,0
2008-05-23,25.596,25.951,25.057,25.067,53987,0
2008-05-27,24.249,24.48,23.769,24.461,212097,0
2008-05-28,24.229,24.691,23.018,23.403,217883,0
2008-05-29,23.604,23.74,23.306,23.471,148691,0
2008-05-30,23.316,24.296,23.316,24.296,108976,0
2008-06-02,24.519,24.519,23.306,23.566,116480,0
2008-06-03,23.557,24.115,23.393,23.883,151386,0
2008-06-04,23.883,23.999,23.432,23.759,110438,0
2008-06-05,24.115,25.18,23.672,25.172,174314,0
2008-06-06,24.72,25.661,24.575,24.632,235816,0
2008-06-09,24.461,24.547,22.912,23.25,190056,0
2008-06-10,23.798,23.798,22.586,22.73,269411,0
2008-06-11,23.403,23.403,22.106,22.317,355034,0
2008-06-12,22.49,22.865,21.489,21.567,230106,0
2008-06-13,22.375,22.414,21.528,21.99,182533,0
2008-06-16,22.164,22.164,21.625,21.778,94062,0
2008-06-17,21.615,21.798,21.423,21.442,68164,0
2008-06-18,21.163,21.528,21.163,21.221,103454,0
2008-06-19,21.221,21.472,21.145,21.472,91277,0
2008-06-20,21.414,21.817,21.038,21.577,196928,0
2008-06-23,20.972,22.076,20.972,21.472,111176,0
2008-06-24,21.414,21.414,20.827,20.885,93489,0
2008-06-25,20.702,21.163,20.433,20.702,146962,0
2008-06-26,20.384,21.106,20.213,20.72,330564,0
2008-06-27,20.71,21.597,20.635,21.433,615275,0
2008-06-30,21.798,21.951,21.028,21.414,191194,0
2008-07-01,20.963,21.433,20.423,21.181,218572,0
2008-07-02,21.028,21.433,20.365,20.597,208098,0
2008-07-03,20.588,20.933,19.78,20.759,85234,0
2008-07-07,20.693,20.894,20.116,20.673,264725,0
2008-07-08,20.433,21.769,20.433,21.615,180890,0
2008-07-09,21.404,22.586,21.125,22.183,224811,0
2008-07-10,22.125,22.635,21.605,22.605,200126,0
2008-07-11,22.442,22.806,21.846,22.566,281413,0
2008-07-14,22.528,24.268,21.769,22.317,191676,0
2008-07-15,22.307,22.912,21.741,22.49,177116,0
2008-07-16,22.537,23.306,22.135,23.163,154987,0
2008-07-17,23.173,23.375,22.471,23.316,292317,0
2008-07-18,24.94,25.566,23.883,24.95,349364,0
2008-07-21,24.988,26.123,24.797,25.45,392591,0
2008-07-22,24.902,26.18,24.602,26.056,205005,0
2008-07-23,25.951,26.23,25.757,26.21,156427,0
2008-07-24,26.21,26.23,25.44,25.489,128117,0
2008-07-25,24.651,25.987,24.632,25.738,161767,0
2008-07-28,25.604,25.903,25.133,25.248,101781,0
2008-07-29,25.133,26.19,24.95,26.123,107636,0
2008-07-30,26.161,26.42,25.913,26.287,82881,0
2008-07-31,25.922,26.007,25.354,25.68,132268,0
2008-08-01,24.826,26.142,24.826,25.96,98859,0
2008-08-04,25.96,25.96,25.085,25.373,99785,0
2008-08-05,25.286,26.717,25.286,26.707,95404,0
2008-08-06,26.931,28.285,26.669,27.671,225675,0
2008-08-07,27.709,28.832,27.152,28.43,320152,0
2008-08-08,27.633,28.642,26.94,27.219,203783,0
2008-08-11,26.902,28.354,26.678,28.082,130501,0
2008-08-12,27.95,28.16,27.506,27.691,83398,0
2008-08-13,27.92,27.92,27.016,27.795,87852,0
2008-08-14,27.546,28.16,27.439,28.16,58716,0
2008-08-15,28.256,28.544,27.468,27.92,80133,0
2008-08-18,27.871,28.131,27.613,27.969,78577,0
2008-08-19,27.871,28.364,27.871,28.027,79778,0
2008-08-20,27.94,28.448,27.776,27.969,83534,0
2008-08-21,27.142,28.122,26.912,27.344,68691,0
2008-08-22,27.449,28.506,27.045,28.401,60168,0
2008-08-25,28.364,28.364,26.737,26.855,77216,0
2008-08-26,27.132,27.132,26.026,26.893,63078,0
2008-08-27,26.786,26.786,25.845,26.065,91801,0
2008-08-28,26.056,26.95,25.951,26.921,111781,0
2008-08-29,26.912,27.162,26.42,26.614,92382,0
2008-09-02,27.574,27.95,25.738,27.737,77145,0
2008-09-03,27.843,28.179,27.267,27.267,117948,0
2008-09-04,27.073,27.468,26.161,26.576,91621,0
2008-09-05,26.459,26.537,26.123,26.44,68276,0
2008-09-08,27.391,27.747,26.537,27.718,114405,0
2008-09-09,27.458,28.391,27.458,27.478,110777,0
2008-09-10,27.871,27.871,26.324,26.585,135171,0
2008-09-11,25.632,27.258,25.632,26.527,140375,0
2008-09-12,26.43,26.717,26.017,26.717,98241,0
2008-09-15,25.903,26.507,25.345,25.96,74208,0
2008-09-16,25.951,26.22,25.489,26.2,138007,0
2008-09-17,25.7,25.7,24.602,24.95,234238,0
2008-09-18,25.508,26.151,23.575,26.142,341188,0
2008-09-19,26.661,27.871,26.132,27.228,339463,0
2008-09-22,26.902,27.526,26.796,27.045,82841,0
2008-09-23,26.874,27.113,26.537,26.634,75772,0
2008-09-24,26.41,26.727,25.997,26.007,85695,0
2008-09-25,26.401,26.595,26.23,26.269,70805,0
2008-09-26,25.786,25.987,25.44,25.538,83705,0
2008-09-29,25.47,25.806,24.174,24.968,117550,0
2008-09-30,25.596,25.596,23.133,23.634,164538,0
2008-10-01,23.538,24.2,22.73,23.441,93241,0
2008-10-02,23.345,23.345,21.577,21.605,139768,0
2008-10-03,21.98,22.509,21.547,21.76,164623,0
2008-10-06,21.289,21.884,21.087,21.751,145337,0
2008-10-07,21.587,22.258,20.375,21.058,257878,0
2008-10-08,20.588,22.076,19.06,21.048,162097,0
2008-10-09,21.145,21.414,19.107,19.107,167920,0
2008-10-10,18.28,19.635,16.368,19.635,318648,0
2008-10-13,20.174,21.625,19.645,21.625,128418,0
2008-10-14,21.884,22.039,20.982,21.741,115334,0
2008-10-15,21.376,21.462,19.847,19.952,90876,0
2008-10-16,20.039,21.357,19.07,21.201,193475,0
2008-10-17,20.654,21.587,20.462,21.145,160285,0
2008-10-20,20.992,22.174,20.375,21.894,100098,0
2008-10-21,21.518,21.683,21.009,21.172,79106,0
2008-10-22,20.673,21.366,20.289,21.018,68450,0
2008-10-23,21.135,21.48,19.635,20.51,92539,0
2008-10-24,19.078,20.346,19.07,19.587,95435,0
2008-10-27,19.385,19.79,18.107,18.117,115691,0
2008-10-28,18.357,19.742,17.685,19.683,124676,0
2008-10-29,19.761,20.49,19.28,19.732,110500,0
2008-10-30,19.732,20.827,19.52,20.817,80352,0
2008-10-31,20.817,21.567,20.327,21.385,106803,0
2008-11-03,21.376,21.894,21.181,21.528,117816,0
2008-11-04,21.528,21.625,20.953,21.528,85005,0
2008-11-05,21.289,21.289,20.193,20.232,90450,0
2008-11-06,20.039,20.5,19.645,19.664,48587,0
2008-11-07,19.837,20.251,19.683,20.174,46064,0
2008-11-10,20.645,20.808,19.97,20.088,47910,0
2008-11-11,19.943,19.962,19.26,19.26,90740,0
2008-11-12,19.022,20.098,19.022,19.203,98684,0
2008-11-13,19.27,21.211,18.539,21.191,100332,0
2008-11-14,20.817,21.376,19.857,19.943,74843,0
2008-11-17,19.742,21.366,19.732,20.49,183154,0
2008-11-18,20.51,21.385,20.049,21.068,204315,0
2008-11-19,21.009,21.347,19.742,19.742,139954,0
2008-11-20,19.615,21.442,19.52,19.952,150223,0
2008-11-21,20.213,20.75,19.041,20.53,188941,0
2008-11-24,20.817,21.518,20.375,21.211,162214,0
2008-11-25,21.337,21.827,21.048,21.712,107898,0
2008-11-26,20.982,23.682,20.982,23.672,107252,0
2008-11-28,23.662,25.411,23.614,25.411,80128,0
2008-12-01,24.988,25.076,22.307,22.528,120879,0
2008-12-02,22.307,24.691,22.287,24.691,144408,0
2008-12-03,24.028,25.709,23.74,25.114,130447,0
2008-12-04,25.23,27.584,23.883,24.403,190715,0
2008-12-05,24.182,25.44,23.432,25.18,126036,0
2008-12-08,24.557,26.372,24.557,26.142,180239,0
2008-12-09,24.816,27.007,24.816,26.449,117728,0
2008-12-10,26.44,27.747,26.151,26.815,120988,0
2008-12-11,25.96,27.449,25.96,26.688,196733,0
2008-12-12,26.056,27.766,26.056,26.912,154934,0
2008-12-15,27.267,27.633,25.709,26.737,106083,0
2008-12-16,27.055,27.871,26.96,27.487,176943,0
2008-12-17,26.845,27.276,25.951,26.796,145357,0
2008-12-18,26.835,27.681,26.333,26.845,119436,0
2008-12-19,27.19,28.276,27.016,27.219,286443,0
2008-12-22,27.391,28.065,26.595,27.785,144289,0
2008-12-23,28.131,28.756,26.94,27.267,124948,0
2008-12-24,27.228,27.833,26.576,27.594,75127,0
2008-12-26,27.594,27.603,25.96,26.921,120466,0
2008-12-29,25.987,25.987,24.182,24.651,328533,0
2008-12-30,24.74,25.104,24.056,24.883,213917,0
2008-12-31,25.018,26.766,24.892,26.142,196414,0
2009-01-02,26.19,27.536,25.864,27.267,107857,0
2009-01-05,27.132,27.487,26.305,27.083,80654,0
2009-01-06,26.893,27.681,26.806,27.546,108777,0
2009-01-07,26.766,27.325,26.269,27.209,174471,0
2009-01-08,26.43,27.276,26.43,26.796,192231,0
2009-01-09,26.727,26.737,25.854,26.026,89548,0
2009-01-12,26.056,26.654,25.719,26.142,90297,0
2009-01-13,25.941,26.661,25.556,26.142,155509,0
2009-01-14,25.796,26.459,25.104,25.286,114360,0
2009-01-15,25.815,26.796,24.807,26.669,140064,0
2009-01-16,26.815,27.258,26.104,26.825,106754,0
2009-01-20,26.634,26.756,25.47,25.546,117664,0
2009-01-21,25.931,26.363,25.479,26.343,108206,0
2009-01-22,25.767,26.315,25.7,25.796,82898,0
2009-01-23,25.076,26.469,25.076,26.142,99508,0
2009-01-26,26.259,27.546,26.259,27.103,145568,0
2009-01-27,27.103,27.901,27.103,27.584,68121,0
2009-01-28,28.364,28.421,27.564,28.228,78427,0
2009-01-29,27.862,27.871,26.931,27.063,71291,0
2009-01-30,26.835,26.912,25.854,26.104,139897,0
2009-02-02,25.864,26.259,25.47,26.123,87678,0
2009-02-03,26.333,26.363,25.391,25.825,112616,0
2009-02-04,25.903,26.624,25.614,25.874,140191,0
2009-02-05,26.988,31.207,26.717,29.823,815240,0
2009-02-06,28.997,29.209,27.449,28.411,387418,0
2009-02-09,28.7,30.255,28.583,30.207,302298,0
2009-02-10,30.111,30.61,28.411,28.583,259900,0
2009-02-11,28.813,29.526,27.083,28.804,259584,0
2009-02-12,28.832,29.14,27.871,28.709,225936,0
2009-02-13,28.861,30.265,28.861,29.785,295246,0
2009-02-17,28.997,29.314,28.208,28.642,267753,0
2009-02-18,28.756,29.39,27.546,28.246,225325,0
2009-02-19,28.448,29.072,28.008,28.832,290003,0
2009-02-20,29.545,30.092,28.467,29.919,283651,0
2009-02-23,30.669,30.757,29.295,29.545,289357,0
2009-02-24,30.025,30.265,29.247,29.536,285216,0
2009-02-25,29.545,29.775,27.496,27.998,298329,0
2009-02-26,28.141,28.285,26.036,26.23,252882,0
2009-02-27,25.796,26.43,24.95,25.047,259829,0
2009-03-02,24.432,25.757,22.816,22.942,338546,0
2009-03-03,22.73,23.202,21.25,22.414,571464,0
2009-03-04,22.481,22.932,21.817,22.653,255735,0
2009-03-05,21.884,22.327,21.25,21.625,259019,0
2009-03-06,22.462,23.921,22.462,23.375,321295,0
2009-03-09,23.471,24.354,23.306,24.095,350861,0
2009-03-10,24.509,25.68,24.258,25.363,470465,0
2009-03-11,25.748,26.132,24.874,25.326,265895,0
2009-03-12,25.278,27.035,24.778,26.688,286908,0
2009-03-13,27.152,27.285,26.161,26.624,195663,0
2009-03-16,26.931,27.152,25.893,26.036,272390,0
2009-03-17,25.854,26.988,25.248,26.988,226995,0
2009-03-18,26.507,27.776,25.951,27.18,329922,0
2009-03-19,27.152,27.468,25.96,26.537,242097,0
2009-03-20,26.634,26.921,26.249,26.287,284509,0
2009-03-23,26.796,27.248,26.239,26.94,263588,0
2009-03-24,26.669,27.219,26.046,26.132,161900,0
2009-03-25,26.239,26.698,24.661,25.786,184443,0
2009-03-26,25.883,26.036,25.47,26.007,210310,0
2009-03-27,25.642,25.786,24.75,25.057,163191,0
2009-03-30,24.384,24.72,23.893,24.49,130640,0
2009-03-31,24.602,25.114,24.258,24.344,160299,0
2009-04-01,23.883,24.921,23.49,24.547,283159,0
2009-04-02,25.326,26.239,25.19,25.854,210193,0
2009-04-03,25.874,25.874,25.094,25.69,229768,0
2009-04-06,25.661,26.249,24.892,25.632,328407,0
2009-04-07,25.382,25.796,24.73,24.769,265243,0
2009-04-08,25.008,25.479,24.75,25.326,206913,0
2009-04-09,25.69,26.278,25.498,25.922,259975,0
2009-04-13,25.767,25.767,24.835,25.23,157739,0
2009-04-14,24.978,24.978,24.046,24.124,157240,0
2009-04-15,25.345,27.325,24.75,27.228,359815,0
2009-04-16,27.228,28.593,26.912,28.496,228495,0
2009-04-17,28.381,29.496,28.285,29.13,251344,0
2009-04-20,28.515,28.832,28.092,28.179,191690,0
2009-04-21,28.16,29.092,28.141,28.92,129469,0
2009-04-22,28.544,29.419,28.266,28.391,113356,0
2009-04-23,27.853,28.354,26.756,27.862,175413,0
2009-04-24,28.065,28.775,27.574,28.421,143255,0
2009-04-27,28.208,28.632,27.372,27.555,111909,0
2009-04-28,27.391,27.737,26.874,27.19,104617,0
2009-04-29,27.391,28.92,27.258,28.651,121154,0
2009-04-30,28.784,29.064,27.594,27.594,174617,0
2009-05-01,27.603,27.969,27.315,27.643,142926,0
2009-05-04,28.018,28.018,27.363,27.862,120485,0
2009-05-05,27.603,27.671,26.527,27.063,194003,0
2009-05-06,27.344,27.344,26.114,26.786,112335,0
2009-05-07,27.421,30.065,26.614,29.929,326240,0
2009-05-08,29.324,33.54,29.026,32.754,363069,0
2009-05-11,32.514,33.851,31.842,33.119,288859,0
2009-05-12,31.871,32.294,30.966,32.081,305661,0
2009-05-13,31.735,32.187,30.908,31.92,177768,0
2009-05-14,31.957,32.754,31.706,31.928,163653,0
2009-05-15,31.706,32.715,30.542,32.33,135579,0
2009-05-18,32.802,34.408,32.534,34.043,232895,0
2009-05-19,34.187,34.966,33.619,34.647,261015,0
2009-05-20,34.581,36.091,34.562,35.686,303606,0
2009-05-21,35.397,35.533,33.975,34.581,306331,0
2009-05-22,34.869,35.935,34.158,34.408,155604,0
2009-05-26,34.217,36.628,34.217,36.12,201432,0
2009-05-27,36.12,36.12,34.647,35.012,238717,0
2009-05-28,35.426,36.714,34.408,36.637,226169,0
2009-05-29,37.07,37.463,35.552,36.665,270051,0
2009-06-01,37.263,38.367,36.906,37.378,434075,0
2009-06-02,37.657,39.078,36.869,38.493,393805,0
2009-06-03,36.916,36.916,35.705,36.82,393298,0
2009-06-04,37.291,37.629,36.101,37.541,213342,0
2009-06-05,37.79,38.444,37.157,38.059,139091,0
2009-06-08,38.156,38.396,37.368,37.908,133000,0
2009-06-09,37.947,38.868,37.629,37.703,258544,0
2009-06-10,38.282,38.454,36.704,37.425,146376,0
2009-06-11,37.78,38.224,37.224,37.311,136062,0
2009-06-12,36.945,37.453,35.887,36.646,179335,0
2009-06-15,36.704,36.704,35.321,36.446,158010,0
2009-06-16,36.349,37.031,35.493,35.793,166102,0
2009-06-17,35.118,37.061,35.118,36.339,126175,0
2009-06-18,34.534,34.61,32.783,33.764,425762,0
2009-06-19,34.417,35.128,33.887,34.272,292995,0
2009-06-22,34.11,34.272,33.322,33.322,138088,0
2009-06-23,32.715,33.639,32.678,33.196,126687,0
2009-06-24,33.302,34.6,33.234,33.513,141620,0
2009-06-25,33.522,34.226,33.129,34.024,106472,0
2009-06-26,33.936,34.321,32.918,34.118,612341,0
2009-06-29,34.744,35.783,34.226,34.782,128863,0
2009-06-30,34.081,34.947,33.946,34.398,137619,0
2009-07-01,34.792,35.416,34.792,35.196,113166,0
2009-07-02,33.774,34.053,33.322,33.609,99944,0
2009-07-06,33.139,33.589,32.236,32.418,194152,0
2009-07-07,31.822,33.216,31.822,32.64,128789,0
2009-07-08,32.168,33.292,32.168,33.053,140958,0
2009-07-09,33.341,33.629,32.649,32.802,160578,0
2009-07-10,32.543,34.321,32.543,34.226,147190,0
2009-07-13,34.445,35.012,33.589,34.917,144334,0
2009-07-14,35.031,37.195,35.031,36.973,281119,0
2009-07-15,37.512,38.098,37.07,37.502,198099,0
2009-07-16,37.473,38.357,37.002,38.233,121665,0
2009-07-17,37.799,38.444,37.329,37.657,128485,0
2009-07-20,38.068,38.55,37.703,38.396,154281,0
2009-07-21,38.809,39.732,38.444,38.944,223226,0
2009-07-22,38.887,40.115,38.887,39.157,152652,0
2009-07-23,39.242,40.262,39.203,39.79,347538,0
2009-07-24,39.637,39.714,38.273,38.511,210355,0
2009-07-27,39.167,39.167,35.945,38.243,325521,0
2009-07-28,37.799,38.415,37.176,37.974,135096,0
2009-07-29,37.809,38.54,37.301,38.253,106588,0
2009-07-30,38.733,38.8,38.078,38.493,174511,0
2009-07-31,38.474,38.944,37.619,37.639,129086,0
2009-08-03,38.253,39.167,36.82,38.895,287793,0
2009-08-04,38.895,39.866,37.76,39.761,184833,0
2009-08-05,39.896,40.597,38.829,39.474,151016,0
2009-08-06,39.886,40.358,38.474,38.695,154427,0
2009-08-07,39.338,39.627,38.386,39.328,188294,0
2009-08-10,39.012,39.167,37.348,38.002,110401,0
2009-08-11,37.722,38.02,35.954,37.387,159751,0
2009-08-12,37.329,38.944,37.253,38.58,190956,0
2009-08-13,38.58,39.167,38.078,39.127,95959,0
2009-08-14,39.167,39.167,37.819,38.253,125616,0
2009-08-17,37.281,37.281,35.562,35.686,191765,0
2009-08-18,35.676,36.252,35.646,35.983,214476,0
2009-08-19,35.493,36.532,34.947,36.213,124075,0
2009-08-20,36.252,36.83,36.12,36.753,75335,0
2009-08-21,37.234,37.473,36.665,37.463,112513,0
2009-08-24,37.463,37.937,37.157,37.522,66969,0
2009-08-25,37.387,37.693,36.945,37.195,72327,0
2009-08-26,37.868,37.868,35.705,36.203,111672,0
2009-08-27,36.081,36.427,34.081,35.455,282544,0
2009-08-28,35.562,35.925,33.726,34.301,251631,0
2009-08-31,33.726,34.484,32.734,34.138,283989,0
2009-09-01,33.985,35.225,33.253,34.677,210739,0
2009-09-02,34.869,35.264,34.686,34.869,145623,0
2009-09-03,36.734,37.089,35.735,36.898,284887,0
2009-09-04,36.935,37.041,35.915,36.213,294843,0
2009-09-08,36.579,36.618,35.802,36.281,140644,0
2009-09-09,36.427,37.368,36.042,36.532,123017,0
2009-09-10,36.339,36.84,35.397,36.792,130085,0
2009-09-11,36.763,37.453,36.569,37.291,93477,0
2009-09-14,37.234,38.29,36.724,38.224,149377,0
2009-09-15,38.068,38.098,37.405,37.657,91893,0
2009-09-16,37.849,37.849,37.195,37.358,102059,0
2009-09-17,37.253,38.444,36.889,38.098,97411,0
2009-09-18,38.185,39.358,37.657,39.068,168129,0
2009-09-21,39.193,39.837,38.924,39.003,107860,0
2009-09-22,39.358,39.434,38.993,39.04,81621,0
2009-09-23,39.213,39.415,38.195,38.205,117478,0
2009-09-24,38.078,38.415,37.339,37.358,141371,0
2009-09-25,37.167,37.927,36.628,37.434,118107,0
2009-09-28,37.819,38.685,37.819,38.357,81232,0
2009-09-29,38.502,38.58,38.02,38.224,49995,0
2009-09-30,38.357,38.54,37.482,37.937,84103,0
2009-10-01,37.965,38.3,37.387,37.415,94885,0
2009-10-02,37.425,37.741,37.253,37.387,73781,0
2009-10-05,37.648,37.78,37.002,37.434,101672,0
2009-10-06,37.741,37.741,36.608,37.07,108820,0
2009-10-07,37.415,37.415,36.685,37.061,56956,0
2009-10-08,37.473,37.829,36.916,36.925,116210,0
2009-10-09,36.859,37.59,36.763,37.321,103451,0
2009-10-12,37.387,37.512,36.522,36.608,81764,0
2009-10-13,36.675,36.675,35.562,35.715,132058,0
2009-10-14,35.993,36.945,35.582,36.85,86223,0
2009-10-15,36.724,37.041,36.32,36.655,95782,0
2009-10-16,36.598,36.8,35.754,36.32,81613,0
2009-10-19,36.763,36.763,35.945,36.111,91445,0
2009-10-20,36.252,36.252,34.6,35.562,97121,0
2009-10-21,35.321,35.859,34.331,34.494,105003,0
2009-10-22,34.494,34.976,33.698,34.86,247959,0
2009-10-23,34.811,35.157,34.388,34.544,101963,0
2009-10-26,34.782,35.137,34.11,34.38,117940,0
2009-10-27,34.37,34.957,34.37,34.494,107719,0
2009-10-28,34.629,34.629,33.503,33.658,196423,0
2009-10-29,34.033,34.581,33.755,34.388,95204,0
2009-10-30,34.398,34.398,33.302,33.361,112527,0
2009-11-02,33.448,33.745,32.698,33.389,114887,0
2009-11-03,33.149,33.486,32.86,33.263,96188,0
2009-11-04,33.263,33.399,32.388,32.456,161199,0
2009-11-05,32.601,33.332,32.418,33.263,111798,0
2009-11-06,32.889,33.793,32.63,32.918,117072,0
2009-11-09,33.225,33.878,32.889,33.878,80003,0
2009-11-10,33.755,34.081,33.178,33.458,103436,0
2009-11-11,33.599,34.1,33.57,33.965,54370,0
2009-11-12,33.965,34.282,32.678,32.754,80996,0
2009-11-13,32.937,33.609,32.649,32.86,104432,0
2009-11-16,33.072,34.657,32.918,34.552,106038,0
2009-11-17,34.61,34.724,34.118,34.504,85462,0
2009-11-18,34.695,34.695,33.54,34.063,70371,0
2009-11-19,33.668,33.668,32.678,32.918,99544,0
2009-11-20,32.802,33.668,32.447,33.55,128273,0
2009-11-23,34.053,34.705,34.014,34.38,115522,0
2009-11-24,34.1,35.021,34.1,34.937,110113,0
2009-11-25,35.031,35.166,34.6,34.986,66428,0
2009-11-27,34.033,34.734,34.024,34.398,66641,0
2009-11-30,34.455,34.61,32.592,33.468,158254,0
2009-12-01,33.802,34.158,33.005,33.322,297754,0
2009-12-02,33.522,34.177,33.351,33.841,180544,0
2009-12-03,34.043,34.11,33.649,33.812,175987,0
2009-12-04,34.445,35.128,34.09,34.263,168078,0
2009-12-07,34.426,36.158,34.36,36.139,173608,0
2009-12-08,35.993,36.783,35.582,36.55,161554,0
2009-12-09,36.618,37.395,36.129,36.522,282117,0
2009-12-10,36.486,36.935,34.947,35.292,152803,0
2009-12-11,35.33,35.831,34.638,35.523,121956,0
2009-12-14,35.925,37.051,35.607,36.753,131023,0
2009-12-15,36.906,37.291,36.436,36.704,146446,0
2009-12-16,36.963,36.973,36.071,36.194,87005,0
2009-12-17,35.983,36.262,35.321,35.993,73183,0
2009-12-18,36.369,36.513,35.378,35.945,168220,0
2009-12-21,36.052,36.685,35.868,35.964,110867,0
2009-12-22,36.158,36.186,35.607,36.12,76774,0
2009-12-23,36.329,36.427,36.081,36.32,40035,0
2009-12-24,36.588,36.588,36.12,36.417,14430,0
2009-12-28,36.417,36.456,35.954,36.32,43150,0
2009-12-29,36.486,36.598,36.042,36.242,46597,0
2009-12-30,36.213,36.646,35.85,36.646,81538,0
2009-12-31,36.541,36.665,35.84,35.85,41447,0
2010-01-04,36.168,37.629,35.964,37.629,154280,0
2010-01-05,37.473,40.847,37.137,39.963,394841,0
2010-01-06,39.954,40.827,39.078,39.425,183499,0
2010-01-07,39.28,39.319,37.657,38.695,168164,0
2010-01-08,38.703,39.771,38.493,39.175,98748,0
2010-01-11,39.395,40.415,38.809,40.377,158103,0
2010-01-12,40.051,40.386,39.807,40.242,120268,0
2010-01-13,40.471,40.51,39.934,40.183,72552,0
2010-01-14,40.061,40.432,39.944,40.223,37995,0
2010-01-15,40.338,40.461,38.703,38.8,109641,0
2010-01-19,38.8,39.906,38.8,39.856,87592,0
2010-01-20,39.704,39.704,38.175,38.723,102716,0
2010-01-21,38.887,39.003,37.157,37.434,115023,0
2010-01-22,37.434,38.434,37.358,38.116,85019,0
2010-01-25,38.415,39.068,37.984,38.493,78989,0
2010-01-26,38.511,38.511,37.195,37.224,63604,0
2010-01-27,37.176,37.59,36.744,37.532,43271,0
2010-01-28,37.693,38.088,36.945,37.741,102001,0
2010-01-29,37.957,38.126,37.291,37.532,95521,0
2010-02-01,37.76,38.406,37.59,38.039,47944,0
2010-02-02,38.166,38.263,37.6,37.898,72026,0
2010-02-03,37.829,38.156,37.502,38.039,46318,0
2010-02-04,37.77,37.917,36.522,36.55,75892,0
2010-02-05,36.522,36.608,35.099,36.329,99574,0
2010-02-08,36.407,36.407,32.995,33.707,480501,0
2010-02-09,34.128,34.272,32.187,32.486,340067,0
2010-02-10,32.495,32.495,30.776,31.177,309313,0
2010-02-11,30.947,31.362,30.045,31.158,479289,0
2010-02-12,30.785,32.14,30.679,32.13,212283,0
2010-02-16,32.505,32.621,31.842,31.928,174382,0
2010-02-17,32.168,32.168,31.535,31.716,139880,0
2010-02-18,31.678,32.16,31.62,32.071,210223,0
2010-02-19,32.081,32.563,31.901,32.312,198199,0
2010-02-22,32.476,33.361,32.312,32.947,266015,0
2010-02-23,33.005,33.062,32.447,32.725,219244,0
2010-02-24,32.889,33.429,32.34,32.725,129532,0
2010-02-25,32.428,33.187,32.256,33.149,88161,0
2010-02-26,33.023,33.468,32.688,33.149,118031,0
2010-03-01,33.282,33.54,33.053,33.458,85049,0
2010-03-02,33.609,33.936,33.302,33.389,102462,0
2010-03-03,33.609,33.887,33.253,33.439,70889,0
2010-03-04,33.58,33.887,33.272,33.851,107013,0
2010-03-05,34.253,35.321,34.226,34.879,195792,0
2010-03-08,35.041,35.041,33.532,33.658,114944,0
2010-03-09,33.639,34.572,33.639,34.177,53877,0
2010-03-10,35.021,35.021,34.158,34.647,97187,0
2010-03-11,34.37,34.899,34.168,34.83,55872,0
2010-03-12,34.83,35.071,34.291,34.879,71168,0
2010-03-15,34.899,35.369,34.291,35.283,151832,0
2010-03-16,35.321,35.484,34.591,34.744,101282,0
2010-03-17,34.889,34.995,34.534,34.638,88467,0
2010-03-18,34.524,35.147,34.524,34.927,49245,0
2010-03-19,34.966,35.176,34.245,34.714,137633,0
2010-03-22,34.544,35.128,34.435,34.957,68870,0
2010-03-23,35.061,35.071,34.445,35.021,50971,0
2010-03-24,34.976,34.976,34.504,34.638,73154,0
2010-03-25,34.83,34.879,34.417,34.475,162211,0
2010-03-26,34.677,34.763,34.37,34.686,97477,0
2010-03-29,34.754,34.986,34.455,34.638,64596,0
2010-03-30,34.714,35.089,34.591,34.782,45520,0
2010-03-31,34.677,35.071,34.581,34.6,57708,0
2010-04-01,34.657,34.947,34.35,34.917,73078,0
2010-04-05,35.128,35.562,34.677,34.976,62104,0
2010-04-06,34.976,35.071,34.534,34.705,63088,0
2010-04-07,34.544,35.005,34.272,34.647,65691,0
2010-04-08,34.475,34.475,34.128,34.177,49518,0
2010-04-09,34.301,34.562,33.494,34.484,93665,0
2010-04-12,34.629,35.041,34.6,35.012,129655,0
2010-04-13,35.128,35.484,34.899,35.349,118847,0
2010-04-14,35.387,36.203,34.763,36.081,151919,0
2010-04-15,36.158,36.186,35.973,36.129,76521,0
2010-04-16,36.091,36.569,35.484,35.754,130845,0
2010-04-19,35.897,36.168,35.562,35.905,105910,0
2010-04-20,36.091,36.091,35.793,35.983,56655,0
2010-04-21,36.042,36.139,35.85,36.139,75238,0
2010-04-22,35.868,36.685,35.84,36.532,87999,0
2010-04-23,36.627,36.694,36.145,36.512,43748,0
2010-04-26,36.704,37.089,36.32,36.486,44308,0
2010-04-27,36.646,36.83,36.101,36.186,70018,0
2010-04-28,36.446,36.446,36.071,36.262,39221,0
2010-04-29,36.378,37.051,36.052,37.051,53778,0
2010-04-30,36.945,37.253,35.85,35.859,77445,0
2010-05-03,35.983,36.541,35.773,36.503,51477,0
2010-05-04,36.378,36.378,35.264,35.745,81846,0
2010-05-05,35.455,36.963,34.455,36.859,244771,0
2010-05-06,36.753,36.869,33.639,35.397,211196,0
2010-05-07,35.031,35.349,34.1,34.291,151222,0
2010-05-10,35.735,36.272,35.484,36.168,106485,0
2010-05-11,35.945,36.628,35.897,36.222,110764,0
2010-05-12,36.397,37.676,36.397,37.541,132990,0
2010-05-13,37.405,38.011,37.089,37.731,94016,0
2010-05-14,37.619,37.676,36.783,37.368,74111,0
2010-05-17,37.667,38.108,36.792,37.984,119028,0
2010-05-18,38.434,38.484,37.185,37.291,104080,0
2010-05-19,37.167,37.329,36.378,36.744,108073,0
2010-05-20,36.052,36.062,34.62,34.629,122864,0
2010-05-21,34.138,35.465,34.138,35.302,113800,0
2010-05-24,35.292,35.973,34.62,34.686,160419,0
2010-05-25,33.717,34.744,33.196,34.562,103959,0
2010-05-26,34.957,36.081,34.581,34.647,107890,0
2010-05-27,35.339,35.85,34.966,35.793,67257,0
2010-05-28,35.705,35.705,34.82,34.966,75881,0
2010-06-01,34.534,35.311,33.887,33.946,120425,0
2010-06-02,33.995,34.792,33.57,34.744,113324,0
2010-06-03,35.051,35.302,34.053,34.591,130350,0
2010-06-04,34.128,34.426,33.149,33.282,116934,0
2010-06-07,33.522,33.522,32.378,32.456,100460,0
2010-06-08,32.534,32.659,31.928,32.35,74078,0
2010-06-09,32.715,33.091,32.304,32.505,77389,0
2010-06-10,32.87,33.111,32.35,33.023,71211,0
2010-06-11,32.773,33.764,32.754,33.272,91848,0
2010-06-14,33.619,35.005,33.389,33.821,142581,0
2010-06-15,34.005,34.226,33.448,34.197,102891,0
2010-06-16,34.1,34.484,33.878,34.053,75996,0
2010-06-17,34.148,34.686,33.887,34.62,63851,0
2010-06-18,34.84,34.976,34.544,34.869,158654,0
2010-06-21,35.176,35.802,35.031,35.378,153054,0
2010-06-22,35.407,36.291,35.407,35.455,159303,0
2010-06-23,35.435,35.783,35.176,35.562,106308,0
2010-06-24,35.387,35.868,34.744,34.773,99694,0
2010-06-25,34.811,35.793,34.504,35.715,393496,0
2010-06-28,35.745,36.186,35.666,35.925,154243,0
2010-06-29,35.33,35.552,34.917,35.196,149445,0
2010-06-30,35.102,35.98,34.822,34.969,119582,0
2010-07-01,34.908,35.021,34.128,34.677,94288,0
2010-07-02,34.937,35.216,34.552,34.879,62470,0
2010-07-06,35.264,35.513,34.455,34.591,130086,0
2010-07-07,34.677,36.588,34.677,36.503,167289,0
2010-07-08,36.879,37.176,36.532,36.992,102712,0
2010-07-09,36.916,37.244,36.628,37.002,47789,0
2010-07-12,37.195,37.482,36.329,36.513,58799,0
2010-07-13,37.108,37.917,36.992,37.809,102455,0
2010-07-14,37.888,38.195,37.648,38.126,148954,0
2010-07-15,38.175,38.3,36.83,37.301,123206,0
2010-07-16,37.002,37.311,35.572,35.59,129914,0
2010-07-19,35.763,35.897,35.147,35.59,115807,0
2010-07-20,35.225,35.868,34.714,35.705,198928,0
2010-07-21,35.925,35.945,35.061,35.255,93611,0
2010-07-22,35.725,37.59,35.292,37.541,306994,0
2010-07-23,37.329,38.116,36.734,38.002,114917,0
2010-07-26,38.224,39.088,37.712,39.059,137399,0
2010-07-27,39.262,39.685,38.637,38.703,103877,0
2010-07-28,38.685,38.79,38.215,38.454,119798,0
2010-07-29,38.637,39.108,37.957,38.531,74193,0
2010-07-30,37.937,39.012,37.712,38.944,108600,0
2010-08-02,39.415,39.983,39.213,39.742,103195,0
2010-08-03,39.54,40.291,39.395,39.425,93529,0
2010-08-04,39.627,40.232,39.54,40.174,113960,0
2010-08-05,41.615,41.722,38.464,38.713,138147,0
2010-08-06,38.338,39.368,38.039,38.924,126836,0
2010-08-09,39.175,39.338,38.781,38.963,141143,0
2010-08-10,38.597,38.878,38.116,38.205,109420,0
2010-08-11,37.693,38.049,37.147,37.482,124499,0
2010-08-12,36.695,37.263,36.417,37.089,101950,0
2010-08-13,37.089,37.629,36.675,37.185,119603,0
2010-08-16,37.08,37.609,36.783,37.339,66352,0
2010-08-17,37.77,38.088,37.405,37.799,65190,0
2010-08-18,37.722,37.937,37.301,37.541,99878,0
2010-08-19,37.395,37.609,36.388,36.522,71853,0
2010-08-20,36.446,36.945,36.091,36.889,75723,0
2010-08-23,37.098,37.185,36.262,36.281,124844,0
2010-08-24,35.735,35.905,33.887,35.311,83689,0
2010-08-25,35.147,36.003,34.947,35.887,63079,0
2010-08-26,35.973,36.042,35.137,35.274,63349,0
2010-08-27,35.695,36.925,35.012,36.82,87401,0
2010-08-30,36.628,36.869,36.476,36.513,99548,0
2010-08-31,36.377,36.935,36.068,36.704,141535,0
2010-09-01,37.117,38.464,37.117,38.464,85067,0
2010-09-02,38.195,38.454,37.858,37.965,101178,0
2010-09-03,38.434,38.771,38.166,38.3,94969,0
2010-09-07,38.02,38.03,37.08,37.224,97944,0
2010-09-08,37.348,37.722,37.147,37.551,82285,0
2010-09-09,37.75,37.898,36.906,37.522,57036,0
2010-09-10,37.648,37.965,37.368,37.693,43998,0
2010-09-13,37.957,38.195,37.512,37.927,85484,0
2010-09-14,38.011,38.328,37.839,38.078,64296,0
2010-09-15,37.908,38.348,37.908,38.233,56829,0
2010-09-16,38.156,38.282,37.443,37.917,34691,0
2010-09-17,38.088,38.3,37.571,38.116,83166,0
2010-09-20,38.088,39.386,37.965,39.272,68373,0
2010-09-21,39.147,39.627,38.781,39.059,36915,0
2010-09-22,38.904,39.348,38.474,38.858,91127,0
2010-09-23,38.502,39.147,38.425,38.914,99591,0
2010-09-24,39.483,39.617,38.79,39.568,79933,0
2010-09-27,39.665,39.79,39.167,39.597,39841,0
2010-09-28,39.607,39.944,38.829,39.906,80345,0
2010-09-29,39.665,40.203,39.597,40.095,44791,0
2010-09-30,40.341,40.37,38.75,39.212,92454,0
2010-10-01,39.474,39.685,39.242,39.665,86125,0
2010-10-04,39.454,39.464,38.444,38.685,35707,0
2010-10-05,39.02,40.368,38.983,40.232,70093,0
2010-10-06,40.095,40.368,39.646,39.799,58932,0
2010-10-07,39.934,40.471,39.28,40.471,125589,0
2010-10-08,40.53,41.289,40.301,41.068,58201,0
2010-10-11,40.934,40.934,40.242,40.272,60272,0
2010-10-12,40.076,40.607,39.807,40.377,67399,0
2010-10-13,40.549,41.644,40.51,41.261,100243,0
2010-10-14,41.098,41.559,40.847,41.231,56961,0
2010-10-15,41.462,41.568,40.451,40.5,131188,0
2010-10-18,40.712,41.452,40.338,41.435,72240,0
2010-10-19,40.875,41.328,40.183,40.471,93766,0
2010-10-20,40.702,41.251,40.53,40.837,54234,0
2010-10-21,41.068,41.809,40.656,41.289,62104,0
2010-10-22,41.377,41.559,40.914,41.472,48931,0
2010-10-25,41.635,42.108,41.425,41.54,40751,0
2010-10-26,41.443,42.278,41.212,41.308,65947,0
2010-10-27,41.395,41.549,40.368,41.164,53928,0
2010-10-28,41.357,41.693,41.001,41.52,40474,0
2010-10-29,41.37,42.287,41.37,41.872,60447,0
2010-11-01,41.932,42.385,41.673,42.183,65842,0
2010-11-02,42.499,43.077,42.219,42.933,65051,0
2010-11-03,42.933,43,41.549,42.156,82751,0
2010-11-04,42.798,43.71,42.798,43.673,65176,0
2010-11-05,43.346,44.017,43.192,43.914,53160,0
2010-11-08,43.413,43.423,42.722,43.087,69166,0
2010-11-09,43.308,43.375,42.499,42.759,40936,0
2010-11-10,42.943,43.547,42.385,43.375,63700,0
2010-11-11,42.961,42.961,42.367,42.367,55571,0
2010-11-12,41.981,42.635,41.856,41.865,51768,0
2010-11-15,41.912,42.425,41.52,42.01,45573,0
2010-11-16,41.605,42.098,40.856,41.173,74235,0
2010-11-17,41.328,41.722,41.173,41.415,44469,0
2010-11-18,41.932,42.923,41.781,42.644,61310,0
2010-11-19,42.462,43.01,42.425,42.694,33592,0
2010-11-22,42.49,43.394,42.288,43.154,66567,0
2010-11-23,42.635,42.846,41.932,42.742,55418,0
2010-11-24,43.106,44.556,43.106,44.547,40652,0
2010-11-26,44.212,44.74,44.115,44.288,16971,0
2010-11-29,44.017,44.25,42.99,44.115,45171,0
2010-11-30,43.62,43.987,43.099,43.853,108637,0
2010-12-01,44.586,45.931,44.586,45.846,89532,0
2010-12-02,45.826,46.085,45.577,45.836,79693,0
2010-12-03,45.721,46.518,45.47,46.24,53175,0
2010-12-06,46.095,46.633,45.594,46.498,51600,0
2010-12-07,47.152,47.152,46.345,46.577,55923,0
2010-12-08,46.518,46.681,45.508,45.903,75936,0
2010-12-09,45.98,46.382,45.287,45.73,111391,0
2010-12-10,45.768,46.028,45.355,45.989,68666,0
2010-12-13,46.037,46.874,45.586,46.596,70740,0
2010-12-14,46.864,47.536,46.547,47.22,69420,0
2010-12-15,48.421,48.68,47.065,47.555,129885,0
2010-12-16,47.536,47.951,47.247,47.808,65329,0
2010-12-17,47.517,47.671,47.046,47.431,109434,0
2010-12-20,47.422,47.489,46.747,46.855,75788,0
2010-12-21,46.912,47.19,46.615,46.767,50720,0
2010-12-22,46.815,46.894,46.355,46.498,42458,0
2010-12-23,46.518,46.767,46.259,46.43,75650,0
2010-12-27,46.43,46.671,45.97,46.537,59663,0
2010-12-28,46.567,46.567,46.277,46.43,40486,0
2010-12-29,46.485,46.658,46.36,46.455,38550,0
2010-12-30,46.331,46.958,46.331,46.583,44900,0
2010-12-31,46.31,46.339,45.314,45.314,87914,0
2011-01-03,45.816,46.864,45.662,46.671,99206,0
2011-01-04,46.931,46.931,45.076,45.326,116504,0
2011-01-05,45.277,46.815,44.403,46.681,114264,0
2011-01-06,49.535,49.535,45.652,45.826,172454,0
2011-01-07,45.96,46.132,43.557,44.027,171956,0
2011-01-10,43.943,46.297,43.73,45.951,197332,0
2011-01-11,46.23,46.23,45.095,45.662,99821,0
2011-01-12,45.951,46.998,45.586,46.699,90223,0
2011-01-13,47.016,47.258,46.691,46.979,58509,0
2011-01-14,47.238,47.968,46.835,47.768,88188,0
2011-01-18,47.808,48.078,47.536,47.989,58163,0
2011-01-19,47.97,47.989,46.612,46.735,68584,0
2011-01-20,46.557,46.931,45.863,45.97,59151,0
2011-01-21,46.345,46.345,45.326,45.441,51670,0
2011-01-24,45.557,45.863,45.211,45.317,91607,0
2011-01-25,44.99,45.883,44.99,45.816,127807,0
2011-01-26,45.826,46.488,45.423,46.249,40577,0
2011-01-27,46.191,48.036,46.171,47.671,112018,0
2011-01-28,47.758,47.92,46.421,46.681,112206,0
2011-01-31,46.773,47.297,46.155,46.852,92542,0
2011-02-01,47.374,49.073,47.22,48.623,110528,0
2011-02-02,48.363,49.267,48.363,49.034,52548,0
2011-02-03,49.603,50.218,48.165,49.426,136391,0
2011-02-04,49.409,49.409,48.402,49.054,81411,0
2011-02-07,49.034,49.497,48.738,48.941,61522,0
2011-02-08,48.999,48.999,48.115,48.738,58699,0
2011-02-09,48.776,48.893,48.247,48.804,81728,0
2011-02-10,48.454,48.819,48.415,48.598,53777,0
2011-02-11,48.305,48.603,48.247,48.537,50574,0
2011-02-14,48.498,48.641,48.075,48.46,54542,0
2011-02-15,48.191,48.603,48.153,48.305,75304,0
2011-02-16,48.69,48.69,48.016,48.488,66384,0
2011-02-18,48.588,49.147,48.406,48.771,75932,0
2011-02-22,48.181,48.478,47.354,47.661,103474,0
2011-02-23,47.758,47.92,46.625,47.152,106626,0
2011-02-24,47.315,47.854,46.884,47.422,82723,0
2011-02-25,47.902,48.761,47.682,48.723,55530,0
2011-02-28,48.761,49.322,48.175,48.356,65770,0
2011-03-01,48.666,48.819,47.344,47.652,105208,0
2011-03-02,47.808,48.259,47.324,48.202,73482,0
2011-03-03,48.791,50.122,48.791,49.998,83946,0
2011-03-04,50.122,50.122,48.888,49.861,94573,0
2011-03-07,50.122,50.122,48.194,48.859,75044,0
2011-03-08,48.829,50.846,48.694,50.063,61712,0
2011-03-09,50.228,50.662,49.726,50.536,98415,0
2011-03-10,49.147,49.699,48.723,48.898,76334,0
2011-03-11,48.666,49.495,48.347,48.975,46992,0
2011-03-14,48.298,48.975,48.184,48.531,43806,0
2011-03-15,47.565,48.809,47.517,48.415,65859,0
2011-03-16,48.23,48.588,47.536,48.24,96145,0
2011-03-17,49.118,49.274,48.444,48.666,58752,0
2011-03-18,48.927,50.016,48.898,49.416,150397,0
2011-03-21,50.036,51.029,50.036,50.652,89785,0
2011-03-22,50.73,51.404,50.643,51.105,44674,0
2011-03-23,51.029,52.061,50.633,51.762,65116,0
2011-03-24,52.274,52.513,51.694,51.966,48850,0
2011-03-25,52.401,55.302,52.175,54.318,140453,0
2011-03-28,54.503,54.694,53.216,53.452,122266,0
2011-03-29,53.527,54.328,53.226,54.241,60983,0
2011-03-30,54.521,56.267,54.328,55.708,136717,0
2011-03-31,55.437,55.938,55.301,55.466,112297,0
2011-04-01,55.928,56.171,55.215,55.39,98707,0
2011-04-04,55.862,55.948,55.39,55.418,120355,0
2011-04-05,55.408,55.668,54.762,55.013,67768,0
2011-04-06,55.302,55.466,54.782,54.849,56012,0
2011-04-07,54.714,55.128,54.26,54.357,72890,0
2011-04-08,54.772,54.772,53.295,53.681,46156,0
2011-04-11,53.575,54.367,52.957,53.236,73708,0
2011-04-12,52.822,53.403,52.292,52.332,45949,0
2011-04-13,52.513,52.909,51.134,51.888,98009,0
2011-04-14,51.348,52.804,51.348,52.698,68602,0
2011-04-15,52.611,53.373,52.464,53.151,107178,0
2011-04-18,52.195,52.264,51.241,51.599,95801,0
2011-04-19,51.675,52.185,51.144,51.414,70442,0
2011-04-20,52.264,52.841,52.014,52.455,90062,0
2011-04-21,52.756,53.035,52.474,52.909,34036,0
2011-04-25,52.63,53.104,52.225,52.419,109891,0
2011-04-26,52.419,53.246,52.352,52.503,101598,0
2011-04-27,52.533,52.786,51.985,52.099,98660,0
2011-04-28,52.09,52.195,51.619,51.966,64174,0
2011-04-29,52.101,52.447,51.82,52.167,78036,0
2011-05-02,52.381,52.513,51.579,51.685,67822,0
2011-05-03,51.433,51.946,50.885,51.78,81172,0
2011-05-04,52.061,53.432,51.279,52.727,222032,0
2011-05-05,52.264,52.401,49.099,49.968,197661,0
2011-05-06,50.739,52.523,50.73,51.087,127965,0
2011-05-09,51.124,52.292,51.058,52.175,70798,0
2011-05-10,52.445,53.006,52.081,52.621,78142,0
2011-05-11,52.533,52.533,51.241,51.51,58442,0
2011-05-12,51.174,52.302,51.087,51.906,56760,0
2011-05-13,51.926,52.024,50.546,50.652,56332,0
2011-05-16,50.228,50.441,49.603,49.65,104861,0
2011-05-17,49.312,49.62,48.859,49.138,66358,0
2011-05-18,49.099,49.92,49.099,49.891,91125,0
2011-05-19,49.92,50.16,49.436,49.707,59637,0
2011-05-20,49.525,49.901,49.03,49.495,61983,0
2011-05-23,48.713,48.869,48.308,48.559,92832,0
2011-05-24,48.636,48.656,47.585,47.75,153178,0
2011-05-25,47.73,48.656,47.507,48.298,70525,0
2011-05-26,48.22,48.531,47.845,48.356,73192,0
2011-05-27,48.55,49.089,48.22,48.337,97718,0
2011-05-31,48.775,49.529,48.33,49.421,183669,0
2011-06-01,49.197,49.416,48.048,48.058,133276,0
2011-06-02,48.126,48.819,47.769,48.259,114792,0
2011-06-03,47.672,48.521,47.431,48.194,110541,0
2011-06-06,48.087,48.55,47.932,48.097,134412,0
2011-06-07,48.366,48.482,47.614,47.614,98734,0
2011-06-08,47.575,47.69,47.113,47.179,92508,0
2011-06-09,47.431,48.656,47.267,47.73,196357,0
2011-06-10,47.354,47.48,46.91,47.094,123566,0
2011-06-13,47.219,47.219,46.706,46.987,108414,0
2011-06-14,47.267,47.96,47.267,47.874,82924,0
2011-06-15,47.536,47.769,46.929,46.987,64905,0
2011-06-16,46.929,47.257,46.069,46.194,165959,0
2011-06-17,46.612,46.978,45.656,45.945,194479,0
2011-06-20,45.82,46.678,45.8,46.515,63537,0
2011-06-21,46.784,47.73,46.515,47.344,87595,0
2011-06-22,47.035,48.048,46.968,47.257,80956,0
2011-06-23,46.823,47.314,45.762,47.064,72928,0
2011-06-24,47.094,47.373,46.485,46.823,79547,0
2011-06-27,46.755,47.874,46.755,47.48,51089,0
2011-06-28,47.565,48.444,47.565,48.424,53421,0
2011-06-29,48.501,48.723,48.107,48.424,49436,0
2011-06-30,48.659,49.336,48.639,49.191,48950,0
2011-07-01,49.236,49.968,49.011,49.784,49368,0
2011-07-05,49.901,50.258,49.573,50.093,94188,0
2011-07-06,49.906,50.806,49.731,50.689,69315,0
2011-07-07,51.058,51.404,50.827,51.02,52650,0
2011-07-08,50.556,50.769,50.297,50.518,74118,0
2011-07-11,49.929,50.401,49.274,49.465,53947,0
2011-07-12,49.191,49.675,49.132,49.268,42957,0
2011-07-13,49.583,50.323,49.35,49.755,56491,0
2011-07-14,49.949,50.189,48.8,48.849,99218,0
2011-07-15,48.975,49.02,48.298,48.733,70403,0
2011-07-18,48.617,48.675,47.874,48.328,70050,0
2011-07-19,48.099,49.588,48.099,49.588,44564,0
2011-07-20,49.707,49.707,49.167,49.426,24509,0
2011-07-21,49.543,50.16,49.207,49.988,40792,0
2011-07-22,49.949,50.238,49.293,49.553,129933,0
2011-07-25,49.079,49.774,48.694,49.505,97102,0
2011-07-26,49.539,49.539,48.717,48.795,42792,0
2011-07-27,48.434,48.434,47.025,47.199,83135,0
2011-07-28,47.054,47.537,46.513,46.735,55987,0
2011-07-29,46.301,47.084,45.034,46.822,81323,0
2011-08-01,47.431,47.595,45.993,46.574,86822,0
2011-08-02,46.415,47.054,44.617,44.694,265910,0
2011-08-03,44.749,44.912,43.814,44.595,104842,0
2011-08-04,44.125,44.222,41.688,41.747,131566,0
2011-08-05,39.551,40.683,35.452,38.111,469430,0
2011-08-08,38.151,39.202,36.587,36.587,296529,0
2011-08-09,37.697,40.765,36.415,40.583,353841,0
2011-08-10,39.318,39.598,37.534,37.641,202739,0
2011-08-11,37.641,40.474,37.641,39.848,128925,0
2011-08-12,40.317,40.412,39.019,39.87,81707,0
2011-08-15,40.274,40.736,39.877,40.651,67615,0
2011-08-16,40.199,40.567,39.726,40.15,77833,0
2011-08-17,40.17,40.712,40.15,40.393,85135,0
2011-08-18,39.61,40.219,37.434,38.004,136244,0
2011-08-19,37.512,38.701,37.328,37.639,81704,0
2011-08-22,38.837,38.837,36.913,37.367,118448,0
2011-08-23,37.512,38.692,37.183,38.614,232204,0
2011-08-24,38.323,39.272,37.968,39.175,92372,0
2011-08-25,39.503,39.63,37.61,37.88,128807,0
2011-08-26,37.581,39.6,37.252,39.349,120260,0
2011-08-29,39.811,41.136,39.3,40.857,114719,0
2011-08-30,40.606,41.08,40.17,40.645,149983,0
2011-08-31,41.031,41.051,39.958,40.538,207844,0
2011-09-01,40.459,41.07,39.416,39.717,246444,0
2011-09-02,38.692,39.369,38.314,38.633,122124,0
2011-09-06,37.404,38.169,37.038,37.91,113965,0
2011-09-07,38.382,38.913,38.072,38.837,134437,0
2011-09-08,38.362,38.942,38.023,38.15,134591,0
2011-09-09,37.791,37.791,36.788,37.223,176801,0
2011-09-12,36.739,37.658,36.593,37.319,134665,0
2011-09-13,37.462,38.13,37.095,37.87,95972,0
2011-09-14,38.267,39.127,37.357,38.594,118503,0
2011-09-15,38.913,39.387,38.585,39.157,64849,0
2011-09-16,39.476,39.948,39.378,39.765,116546,0
2011-09-19,38.962,39.436,38.46,39.087,125550,0
2011-09-20,39.157,39.416,38.343,38.45,81237,0
2011-09-21,38.286,39.213,37.781,37.831,142877,0
2011-09-22,37.482,38.004,35.704,36.169,190055,0
2011-09-23,36.122,36.97,35.897,36.214,141151,0
2011-09-26,36.535,37.561,36.082,37.347,62629,0
2011-09-27,37.986,39.533,37.687,38.74,104538,0
2011-09-28,38.72,39.097,37.821,37.91,115274,0
2011-09-29,39.58,39.61,37.443,38.401,104672,0
2011-09-30,37.758,38.709,37.709,37.768,109327,0
2011-10-03,37.512,38.159,35.897,35.925,182016,0
2011-10-04,35.491,39.717,35.491,39.533,177876,0
2011-10-05,39.397,39.988,38.942,39.765,123232,0
2011-10-06,39.56,41.428,39.484,41.36,125777,0
2011-10-07,41.544,41.544,40.365,40.498,97717,0
2011-10-10,41.272,41.843,40.837,41.843,106102,0
2011-10-11,41.38,42.375,41.341,42.135,112494,0
2011-10-12,42.606,42.946,42.307,42.519,92739,0
2011-10-13,42.307,42.307,41.127,41.534,85512,0
2011-10-14,42.007,42.453,41.648,42.366,53397,0
2011-10-17,41.494,42.027,40.538,40.751,162009,0
2011-10-18,40.808,42.287,40.412,41.891,104128,0
2011-10-19,41.824,42.163,41.1,41.166,51651,0
2011-10-20,41.244,41.573,40.027,41.476,84692,0
2011-10-21,42.096,42.743,41.891,42.724,86441,0
2011-10-24,42.993,43.67,42.385,43.632,75367,0
2011-10-25,43.12,43.36,42.491,42.586,63626,0
2011-10-26,43.206,43.429,42.125,43.168,59905,0
2011-10-27,45.005,46.822,44.473,46.647,160708,0
2011-10-28,46.677,47.103,46.184,46.602,103250,0
2011-10-31,46.135,46.339,45.496,45.555,76121,0
2011-11-01,43.835,44.261,42.897,43.651,113865,0
2011-11-02,44.154,44.657,43.69,44.316,64617,0
2011-11-03,44.936,46.087,44.523,45.972,77607,0
2011-11-04,45.546,45.546,44.694,45.081,54401,0
2011-11-07,45.081,45.149,43.718,45.072,46364,0
2011-11-08,45.536,45.749,44.261,45.576,57727,0
2011-11-09,44.232,44.549,43.187,43.245,70241,0
2011-11-10,43.951,43.998,43.12,43.468,70407,0
2011-11-11,43.989,45.072,43.989,44.936,54205,0
2011-11-14,44.907,46.02,44.017,45.411,286007,0
2011-11-15,45.411,46.621,45.062,46.396,94801,0
2011-11-16,45.991,46.358,44.84,44.976,70577,0
2011-11-17,44.976,45.401,43.816,44.346,53944,0
2011-11-18,44.425,44.647,43.507,44.298,101268,0
2011-11-21,43.071,43.874,41.815,42.163,138907,0
2011-11-22,41.929,42.443,41.38,41.757,97686,0
2011-11-23,40.866,40.866,38.847,39.678,171687,0
2011-11-25,39.31,39.349,37.89,37.995,128624,0
2011-11-28,39.416,39.851,39.097,39.62,152435,0
2011-11-29,39.416,39.649,38.866,39.078,104655,0
2011-11-30,39.843,41.075,39.843,41.017,167701,0
2011-12-01,40.665,41.254,40.336,40.384,132478,0
2011-12-02,40.636,41.757,40.278,40.403,94220,0
2011-12-05,41.1,41.195,40.528,40.798,161473,0
2011-12-06,40.973,41.447,40.606,41.041,51173,0
2011-12-07,40.935,41.796,40.508,41.63,97076,0
2011-12-08,41.234,41.428,40.789,41.031,156400,0
2011-12-09,41.09,42.946,40.731,42.665,166709,0
2011-12-12,41.573,42.734,41.022,41.447,84485,0
2011-12-13,41.747,42.154,40.847,41.041,184454,0
2011-12-14,40.665,40.818,40.15,40.249,125279,0
2011-12-15,40.78,41.254,40.751,40.945,99545,0
2011-12-16,41.428,42.106,40.655,40.945,183293,0
2011-12-19,41.214,41.891,40.384,40.459,66840,0
2011-12-20,41.234,42.116,41.234,41.997,81597,0
2011-12-21,41.456,42.172,41.166,42.125,74450,0
2011-12-22,42.366,43.033,42.366,42.646,66550,0
2011-12-23,42.753,42.753,42.066,42.491,31571,0
2011-12-27,42.327,43.177,42.086,43.177,56044,0
2011-12-28,43.013,43.11,41.777,41.853,55238,0
2011-12-29,42.307,42.828,41.891,42.734,26255,0
2011-12-30,42.838,42.848,42.096,42.144,62242,0
2012-01-03,43.293,43.399,42.791,42.897,94605,0
2012-01-04,42.509,42.606,42.135,42.385,44661,0
2012-01-05,41.882,42.491,41.399,42.192,43220,0
2012-01-06,42.017,42.192,41.389,41.428,72929,0
2012-01-09,41.63,41.688,41.156,41.486,77394,0
2012-01-10,41.978,42.646,41.968,42.327,50376,0
2012-01-11,42.135,42.519,41.824,42.317,70009,0
2012-01-12,42.307,42.636,42.066,42.415,35231,0
2012-01-13,42.258,42.375,41.648,41.796,43404,0
2012-01-17,41.898,42.576,41.851,42.045,71302,0
2012-01-18,42.154,42.983,42.027,42.916,72887,0
2012-01-19,42.955,43.864,42.761,43.709,46242,0
2012-01-20,43.332,44.316,43.313,44.086,59930,0
2012-01-23,43.747,44.753,43.747,43.806,37141,0
2012-01-24,43.594,44.657,43.39,44.473,66181,0
2012-01-25,44.336,44.926,44.115,44.54,50448,0
2012-01-26,44.617,44.675,43.98,44.115,46254,0
2012-01-27,44.047,44.907,43.806,44.617,57730,0
2012-01-30,44.336,44.405,43.904,44.212,41914,0
2012-01-31,44.584,44.828,44.139,44.7,52175,0
2012-02-01,45.054,46.214,44.832,46.125,85149,0
2012-02-02,46.349,46.621,45.894,46.174,66486,0
2012-02-03,47.084,49.675,46.987,49.355,189569,0
2012-02-06,49.49,50.138,48.408,48.571,208823,0
2012-02-07,48.714,49.297,48.521,48.636,153902,0
2012-02-08,48.909,49.082,48.163,48.656,81313,0
2012-02-09,49.042,49.17,47.861,48.006,55845,0
2012-02-10,47.546,47.771,47.237,47.374,66700,0
2012-02-13,48.03,48.089,47.287,47.498,92012,0
2012-02-14,47.586,47.586,46.493,47.006,72429,0
2012-02-15,47.179,47.364,46.069,46.194,71259,0
2012-02-16,46.301,47.314,46.194,47.247,59292,0
2012-02-17,47.58,47.696,46.94,47.454,45001,0
2012-02-21,47.461,48.03,47.228,47.702,61847,0
2012-02-22,47.521,48.238,47.367,48.016,62267,0
2012-02-23,48.214,48.214,47.537,48.08,55090,0
2012-02-24,47.977,48.2,47.657,47.957,33008,0
2012-02-27,47.394,47.625,46.977,47.297,36259,0
2012-02-28,47.619,47.619,46.387,46.63,86514,0
2012-02-29,47.066,47.347,46.164,46.214,121335,0
2012-03-01,46.349,46.603,45.806,45.923,98409,0
2012-03-02,45.806,46.514,43.509,44.468,156039,0
2012-03-05,44.227,44.311,43.557,44.011,108749,0
2012-03-06,43.789,43.829,42.567,42.626,165173,0
2012-03-07,42.994,44.256,42.656,44.246,163778,0
2012-03-08,44.643,45.331,44.08,45.262,99137,0
2012-03-09,45.224,46.639,44.962,45.923,170701,0
2012-03-12,45.757,46.087,44.603,44.74,90929,0
2012-03-13,44.799,45.012,44.311,44.933,93447,0
2012-03-14,44.72,45.041,44.663,44.903,75858,0
2012-03-15,44.759,44.885,44.139,44.75,78360,0
2012-03-16,45.002,45.166,44.45,44.498,141961,0
2012-03-19,44.498,46.135,44.498,45.69,126800,0
2012-03-20,45.351,45.379,44.7,44.74,79169,0
2012-03-21,44.74,45.797,44.594,44.828,131405,0
2012-03-22,44.537,45.601,44.44,45.186,87947,0
2012-03-23,45.37,46.553,45.351,46.368,104696,0
2012-03-26,47.609,47.909,46.745,47.6,124942,0
2012-03-27,47.347,47.716,45.846,45.923,135657,0
2012-03-28,46.058,46.321,45.234,45.467,186563,0
2012-03-29,45.234,46.02,45.166,45.863,97852,0
2012-03-30,46.106,46.321,45.836,45.836,76315,0
2012-04-02,45.545,46.775,45.545,46.745,134047,0
2012-04-03,46.931,47.027,45.7,45.932,92890,0
2012-04-04,45.457,45.72,44.865,44.953,58332,0
2012-04-05,44.818,44.838,44.584,44.75,21094,0
2012-04-09,43.887,44.178,43.353,43.518,59425,0
2012-04-10,43.392,43.596,42.849,42.868,85873,0
2012-04-11,43.285,43.537,43.044,43.499,74247,0
2012-04-12,43.867,45.224,43.867,44.875,81876,0
2012-04-13,44.75,44.865,44.109,44.207,73265,0
2012-04-16,44.39,44.789,43.779,44.159,48198,0
2012-04-17,44.537,45.351,44.207,45.002,49814,0
2012-04-18,44.613,44.943,44.099,44.37,78424,0
2012-04-19,44.41,44.691,43.382,43.547,76869,0
2012-04-20,44.099,44.528,43.769,44.089,62288,0
2012-04-23,43.265,43.421,42.781,43.053,58003,0
2012-04-24,42.994,43.945,42.762,43.76,71666,0
2012-04-25,44.478,45.186,44.4,44.759,65458,0
2012-04-26,44.603,44.943,44.42,44.681,30500,0
2012-04-27,44.953,45.797,44.45,45.555,50882,0
2012-04-30,45.379,45.379,44.789,44.818,43830,0
2012-05-01,44.759,46,44.574,44.603,66452,0
2012-05-02,44.168,44.7,43.673,44.691,52309,0
2012-05-03,44.75,45.108,44.498,44.643,70511,0
2012-05-04,44.663,45.157,43.451,43.936,91548,0
2012-05-07,43.702,44.311,43.237,43.926,71485,0
2012-05-08,43.489,43.489,42.586,43.072,95619,0
2012-05-09,42.519,43.353,42.17,42.558,82732,0
2012-05-10,43.044,43.586,42.771,43.121,66259,0
2012-05-11,42.685,43.024,41.917,41.985,74625,0
2012-05-14,41.347,41.813,41.172,41.482,88006,0
2012-05-15,41.405,41.695,41.279,41.385,68101,0
2012-05-16,41.685,42.247,41.646,41.685,75148,0
2012-05-17,41.879,42.898,41.57,41.685,109971,0
2012-05-18,41.676,42.519,41.377,41.666,153023,0
2012-05-21,41.813,42.994,41.491,42.49,175513,0
2012-05-22,42.656,42.898,42.065,42.509,158158,0
2012-05-23,42.074,43.053,41.775,42.937,112912,0
2012-05-24,43.353,43.731,42.055,42.704,71509,0
2012-05-25,42.576,43.606,42.237,42.356,78086,0
2012-05-29,42.704,43.141,42.596,42.994,66827,0
2012-05-30,42.558,43.034,42.267,42.453,96628,0
2012-05-31,42.424,42.656,41.889,42.074,138927,0
2012-06-01,41.201,41.521,40.969,40.997,93952,0
2012-06-04,41.201,41.491,40.765,41.172,51222,0
2012-06-05,40.89,41.201,40.64,40.94,116022,0
2012-06-06,40.92,42.888,40.92,42.888,88391,0
2012-06-07,43.344,43.76,42.567,42.567,91543,0
2012-06-08,42.424,43.121,42.276,43.062,43317,0
2012-06-11,43.537,43.537,41.607,41.832,201356,0
2012-06-12,42.055,42.695,41.666,42.695,107931,0
2012-06-13,42.529,43.169,42.404,42.558,80850,0
2012-06-14,42.586,43.101,42.567,43.034,50618,0
2012-06-15,43.072,43.48,42.724,43.141,126529,0
2012-06-18,42.81,43.227,42.744,43.082,42442,0
2012-06-19,43.178,44.37,43.062,44.149,80713,0
2012-06-20,44.011,44.139,43.421,43.576,61417,0
2012-06-21,43.528,43.673,43.285,43.421,173368,0
2012-06-22,43.673,43.859,43.353,43.76,151142,0
2012-06-25,43.034,46.514,42.947,45.486,306061,0
2012-06-26,45.564,45.564,44.828,44.885,105255,0
2012-06-27,45.282,45.611,44.933,45.389,179664,0
2012-06-28,44.962,45.176,44.294,45.06,66491,0
2012-06-29,45.923,46.648,45.574,46.612,101078,0
2012-07-02,46.543,46.873,46.252,46.553,92117,0
2012-07-03,46.464,47.222,46.281,47.222,39718,0
2012-07-05,46.843,47.59,46.765,47.502,95387,0
2012-07-06,46.902,47.474,46.612,47.444,94656,0
2012-07-09,47.163,47.454,46.989,47.182,102929,0
2012-07-10,47.308,47.609,46.735,47.192,103936,0
2012-07-11,47.367,47.967,46.95,47.55,131305,0
2012-07-12,47.153,47.842,46.583,47.58,246623,0
2012-07-13,47.851,49.588,47.647,49.588,175207,0
2012-07-16,49.635,50.332,48.473,49.665,188976,0
2012-07-17,50.033,50.246,49.092,49.741,119434,0
2012-07-18,49.5,50.071,48.482,49.975,123494,0
2012-07-19,50.071,50.071,49.44,49.616,74743,0
2012-07-20,49.18,49.956,48.405,48.608,94326,0
2012-07-23,47.696,47.804,47.143,47.299,121947,0
2012-07-24,47.29,47.474,45.932,46.454,162723,0
2012-07-25,46.775,46.794,45.99,46.553,95923,0
2012-07-26,47.521,47.521,46.281,46.931,87630,0
2012-07-27,46.931,48.163,46.068,47.957,75245,0
2012-07-30,47.531,47.987,47.192,47.521,104580,0
2012-07-31,47.212,47.484,46.843,46.893,80296,0
2012-08-01,47.027,47.541,46.504,46.902,128289,0
2012-08-02,46.474,46.658,45.923,46.543,88140,0
2012-08-03,47.26,48.365,46.658,47.406,107910,0
2012-08-06,47.387,48.219,46.834,47.531,62313,0
2012-08-07,47.851,48.463,47.765,47.775,57774,0
2012-08-08,47.55,47.939,47.24,47.502,52647,0
2012-08-09,47.426,48.327,47.347,47.745,50583,0
2012-08-10,47.775,47.909,47.23,47.474,41821,0
2012-08-13,47.308,47.706,46.603,47.153,50411,0
2012-08-14,47.267,47.374,46.654,46.955,121231,0
2012-08-15,46.678,47.086,46.678,47.037,45332,0
2012-08-16,46.959,47.647,46.775,47.58,49422,0
2012-08-17,47.416,48.317,47.24,48.297,43035,0
2012-08-20,48.006,48.578,47.735,48.568,40487,0
2012-08-21,48.705,49.43,48.297,48.578,40906,0
2012-08-22,48.423,48.463,46.879,47.461,76205,0
2012-08-23,47.538,47.538,46.8,47.131,54911,0
2012-08-24,47.423,47.587,46.899,47.354,66255,0
2012-08-27,47.597,47.869,47.354,47.538,46645,0
2012-08-28,47.616,47.994,46.946,47.792,45979,0
2012-08-29,48.094,48.831,47.888,48.482,50306,0
2012-08-30,48.326,48.443,48.044,48.266,34283,0
2012-08-31,48.763,49.317,48.375,49.063,55132,0
2012-09-04,49.191,49.512,48.266,49.307,52225,0
2012-09-05,49.181,49.512,48.763,48.978,49165,0
2012-09-06,49.433,49.792,49.083,49.413,145140,0
2012-09-07,49.706,50.172,49.502,50.047,27825,0
2012-09-10,49.91,49.91,48.705,49.152,86777,0
2012-09-11,49.152,49.561,48.463,49.492,35591,0
2012-09-12,49.724,50.162,48.54,49.251,58471,0
2012-09-13,49.356,50.638,48.724,50.561,87036,0
2012-09-14,50.697,51.047,48.958,49.385,108767,0
2012-09-17,49.044,49.172,48.104,49.073,84692,0
2012-09-18,49.102,49.522,48.656,49.112,53926,0
2012-09-19,49.083,49.083,47.821,48.685,72869,0
2012-09-20,48.306,48.821,48.172,48.782,65870,0
2012-09-21,49.132,49.413,48.695,48.724,125054,0
2012-09-24,48.473,48.801,48.306,48.695,137127,0
2012-09-25,48.871,48.871,48.394,48.598,79130,0
2012-09-26,48.763,48.773,48.559,48.734,52257,0
2012-09-27,48.811,49.015,48.501,48.929,107558,0
2012-09-28,48.618,49.142,48.433,48.647,37756,0
2012-10-01,48.881,49.093,48.588,48.734,71354,0
2012-10-02,48.734,48.734,48.55,48.734,58583,0
2012-10-03,48.763,49.241,48.53,48.753,76988,0
2012-10-04,49.024,49.251,48.559,49.162,46870,0
2012-10-05,49.063,49.94,48.705,48.929,35481,0
2012-10-08,48.792,49.063,48.578,48.598,44900,0
2012-10-09,48.568,48.714,48.034,48.453,92974,0
2012-10-10,48.568,48.647,48.256,48.588,59562,0
2012-10-11,48.871,49.073,48.423,48.588,37659,0
2012-10-12,48.861,48.901,48.588,48.714,73444,0
2012-10-15,48.901,49.337,48.413,49.211,86849,0
2012-10-16,49.403,49.403,49.007,49.241,32391,0
2012-10-17,49.403,49.403,48.831,49.132,47833,0
2012-10-18,48.978,49.269,48.753,49.122,43054,0
2012-10-19,48.939,48.939,48.559,48.598,53733,0
2012-10-22,48.598,48.782,48.152,48.394,62405,0
2012-10-23,48.104,48.104,47.131,47.869,43526,0
2012-10-24,48.191,48.191,47.072,47.364,44375,0
2012-10-25,47.645,48.326,46.644,47.16,46363,0
2012-10-26,47.277,47.528,46.927,47.15,42014,0
2012-10-31,45.469,47.606,45.022,47.423,60882,0
2012-11-01,47.636,48.637,47.063,48.074,104502,0
2012-11-02,48.122,48.122,46.819,46.955,52522,0
2012-11-05,47.033,47.112,46.208,46.781,48933,0
2012-11-06,46.869,49.034,46.869,48.598,83160,0
2012-11-07,48.114,48.152,46.257,46.626,89375,0
2012-11-08,46.683,46.712,46.11,46.43,96244,0
2012-11-09,46.11,46.722,46.11,46.439,66754,0
2012-11-12,46.519,46.829,46.032,46.644,27794,0
2012-11-13,46.459,46.558,45.839,46.139,70010,0
2012-11-14,46.188,46.712,45.469,45.653,104715,0
2012-11-15,45.557,45.857,45.168,45.799,73879,0
2012-11-16,45.703,46.052,45.254,45.965,105377,0
2012-11-19,46.449,47.033,46.257,47.033,59000,0
2012-11-20,46.8,47.297,46.257,46.751,40983,0
2012-11-21,46.918,46.918,46.42,46.693,29260,0
2012-11-23,46.937,46.937,46.469,46.859,27302,0
2012-11-26,46.654,47.907,46.509,47.898,41610,0
2012-11-27,46.889,47.927,46.889,47.364,44710,0
2012-11-28,46.965,46.965,46.014,46.809,161854,0
2012-11-29,47.305,48.094,46.985,48.064,53473,0
2012-11-30,48.024,48.024,47.023,47.568,93121,0
2012-12-03,48.034,48.511,47.626,48.276,55516,0
2012-12-04,48.276,48.578,47.812,48.453,45667,0
2012-12-05,48.559,49.073,48.142,48.743,56633,0
2012-12-06,48.608,48.608,47.956,48.453,32126,0
2012-12-07,48.608,48.608,47.802,48.238,37471,0
2012-12-10,48.2,48.492,47.859,48.296,81244,0
2012-12-11,48.296,49.122,48.004,49.063,51508,0
2012-12-12,49.221,49.221,47.917,47.976,59989,0
2012-12-13,48.014,48.114,47.548,47.743,29522,0
2012-12-14,47.509,47.831,47.063,47.471,30357,0
2012-12-17,47.509,47.509,44.459,44.944,222815,0
2012-12-18,45.197,45.577,43.633,45.207,303675,0
2012-12-19,45.158,46.382,45.148,46.208,228683,0
2012-12-20,46.139,46.829,45.984,46.683,108418,0
2012-12-21,46.469,46.946,46.285,46.626,241125,0
2012-12-24,46.702,46.781,46.315,46.635,28080,0
2012-12-26,46.673,46.859,46.439,46.598,50475,0
2012-12-27,46.548,46.761,46.004,46.608,64208,0
2012-12-28,46.392,46.617,45.537,45.673,69542,0
2012-12-31,45.488,46.761,45.469,46.617,61347,0
2013-01-02,47.558,47.792,46.693,46.781,131373,0
2013-01-03,46.712,46.8,46.198,46.363,48897,0
2013-01-04,46.363,46.644,46.218,46.548,31314,0
2013-01-07,46.285,46.548,45.673,45.741,39322,0
2013-01-08,45.77,46.072,45.623,45.849,72755,0
2013-01-09,45.867,46.148,45.158,45.372,107232,0
2013-01-10,43.729,45.497,43.584,45.381,161717,0
2013-01-11,45.479,45.673,45.119,45.421,49706,0
2013-01-14,45.254,45.254,45.003,45.178,48183,0
2013-01-15,44.914,45.324,44.682,45.235,39558,0
2013-01-16,45.022,45.197,44.799,44.846,62702,0
2013-01-17,44.838,44.993,44.603,44.79,85880,0
2013-01-18,44.79,45.207,44.71,45.109,130523,0
2013-01-22,45.099,45.381,44.819,45.109,67579,0
2013-01-23,45.158,45.46,44.993,45.207,116899,0
2013-01-24,45.226,46.042,45.013,46.023,88144,0
2013-01-25,46.208,46.373,45.839,46.334,79986,0
2013-01-28,46.354,46.859,45.614,45.857,76698,0
2013-01-29,45.723,46.285,45.547,46.228,50376,0
2013-01-30,46.295,46.761,45.975,46.178,67982,0
2013-01-31,46.062,46.275,45.497,45.673,84097,0
2013-02-01,45.673,46.519,45.013,46.489,75584,0
2013-02-04,46.275,46.275,45.264,45.497,56424,0
2013-02-05,45.809,46.032,45.595,46.014,44057,0
2013-02-06,45.244,45.849,45.235,45.849,105102,0
2013-02-07,45.809,46.459,45.595,46.449,56572,0
2013-02-08,46.373,47.131,46.344,47.033,60690,0
2013-02-11,46.702,47.218,46.664,47.033,78259,0
2013-02-12,45.343,45.586,43,43.729,719898,0
2013-02-13,43.468,44.118,43.468,44.118,257183,0
2013-02-14,44.108,44.518,44.079,44.216,159394,0
2013-02-15,44.508,44.508,43.797,43.915,348499,0
2013-02-19,43.906,44.206,42.933,43.089,426162,0
2013-02-20,42.99,43.04,42.7,42.758,361586,0
2013-02-21,42.875,42.895,41.928,42.289,220789,0
2013-02-22,42.359,42.359,42.155,42.289,101103,0
2013-02-25,42.378,42.378,41.072,41.082,251717,0
2013-02-26,40.926,41.139,40.624,40.761,316769,0
2013-02-27,40.741,41.024,40.556,40.741,456677,0
2013-02-28,40.751,40.847,40.381,40.673,1027514,0
2013-03-01,40.4,41.315,40.175,40.994,177752,0
2013-03-04,41.033,42.319,40.965,42.289,263824,0
2013-03-05,42.437,43.09,42.437,42.865,264629,0
2013-03-06,43.118,43.332,42.729,43.118,163202,0
2013-03-07,43.254,43.43,42.885,43.216,134923,0
2013-03-08,43.576,43.889,43.235,43.47,78060,0
2013-03-11,43.371,43.684,43.196,43.361,101065,0
2013-03-12,43.361,43.361,42.806,43.186,97159,0
2013-03-13,43.157,43.42,43.011,43.332,110423,0
2013-03-14,43.294,43.995,43.206,43.85,93672,0
2013-03-15,43.75,44.132,43.46,43.654,176314,0
2013-03-18,43.235,43.8,43.051,43.206,90733,0
2013-03-19,43.509,43.509,43.06,43.304,85164,0
2013-03-20,43.528,43.528,43.09,43.235,124916,0
2013-03-21,42.953,43.157,42.447,42.641,58706,0
2013-03-22,42.875,43.051,42.369,42.456,58950,0
2013-03-25,42.493,42.845,42.007,42.173,37271,0
2013-03-26,42.21,42.758,42.2,42.503,62037,0
2013-03-27,42.359,42.359,41.88,42.145,73730,0
2013-03-28,42.26,42.388,41.471,41.627,188967,0
2013-04-01,41.51,42.076,41.199,41.842,192861,0
2013-04-02,41.978,42.183,41.209,41.451,120395,0
2013-04-03,41.257,41.54,40.827,40.906,85727,0
2013-04-04,40.799,41.209,40.789,40.926,93334,0
2013-04-05,40.409,40.985,40.371,40.926,66499,0
2013-04-08,40.916,41.257,40.809,41.179,99455,0
2013-04-09,41.199,41.325,40.946,40.975,119831,0
2013-04-10,41.014,42.369,41.014,42.136,234346,0
2013-04-11,42.047,42.183,41.675,41.899,71001,0
2013-04-12,41.804,41.918,41.394,41.5,59165,0
2013-04-15,41.345,41.461,40.566,40.673,142896,0
2013-04-16,40.751,41.375,40.751,41.199,125439,0
2013-04-17,41.053,41.053,40.526,40.789,150627,0
2013-04-18,40.985,41.082,40.323,40.419,157492,0
2013-04-19,40.456,40.546,40.195,40.352,97837,0
2013-04-22,40.294,40.476,39.57,39.853,148133,0
2013-04-23,40.041,40.644,39.923,40.624,86920,0
2013-04-24,40.576,41.55,40.546,41.53,46710,0
2013-04-25,41.755,42.007,41.617,41.755,45043,0
2013-04-26,41.765,42.007,40.975,41.365,139006,0
2013-04-29,41.861,41.899,41.189,41.414,82093,0
2013-04-30,41.209,41.958,41.209,41.87,114160,0
2013-05-01,41.665,41.804,41.102,41.169,154088,0
2013-05-02,41.424,41.87,41.169,41.795,205129,0
2013-05-03,43.099,44.843,43.099,44.424,248466,0
2013-05-06,44.57,44.638,43.75,44.063,110923,0
2013-05-07,44.092,44.464,43.85,44.424,125048,0
2013-05-08,44.345,44.814,44.22,44.667,123820,0
2013-05-09,44.834,44.9,44.132,44.297,47892,0
2013-05-10,44.384,44.384,44.092,44.307,67184,0
2013-05-13,44.191,44.57,44.102,44.56,75313,0
2013-05-14,44.355,44.618,44.023,44.589,134846,0
2013-05-15,44.394,44.96,44.171,44.658,185480,0
2013-05-16,45.36,47.493,45.048,47.065,1696833,0
2013-05-17,47.114,47.893,46.89,47.27,202057,0
2013-05-20,47.085,47.551,46.957,47.28,181769,0
2013-05-21,47.397,47.397,47.035,47.28,99569,0
2013-05-22,47.347,47.551,46.841,47.075,139809,0
2013-05-23,46.655,47.025,46.266,46.539,106660,0
2013-05-24,46.421,46.841,46.198,46.782,174919,0
2013-05-28,47.171,47.727,46.713,47.299,140897,0
2013-05-29,46.909,47.201,46.703,47.006,88634,0
2013-05-30,47.015,47.307,46.801,47.133,90661,0
2013-05-31,46.658,47.157,46.357,46.384,142384,0
2013-06-03,46.539,47.757,46.285,47.689,157301,0
2013-06-04,47.6,47.98,46.967,47.337,101112,0
2013-06-05,47.075,47.551,46.305,46.43,138718,0
2013-06-06,46.392,46.919,46.295,46.909,89164,0
2013-06-07,46.957,47.416,46.851,47.307,78797,0
2013-06-10,47.317,47.62,46.589,47.114,68130,0
2013-06-11,46.421,47.24,46.256,47.114,81627,0
2013-06-12,47.24,47.357,46.618,46.733,93583,0
2013-06-13,46.305,47.357,46.305,47.28,76343,0
2013-06-14,47.24,47.531,46.831,47.025,52423,0
2013-06-17,47.307,47.941,47.104,47.864,126009,0
2013-06-18,47.767,48.488,47.767,48.252,83131,0
2013-06-19,48.128,48.302,47.844,47.931,94421,0
2013-06-20,47.307,47.902,46.997,47.6,103125,0
2013-06-21,47.717,47.97,46.772,47.951,204549,0
2013-06-24,47.387,47.445,46.499,47.006,114146,0
2013-06-25,47.29,47.406,45.631,46.411,105868,0
2013-06-26,46.762,46.909,46.228,46.665,86028,0
2013-06-27,46.957,47.445,46.627,47.347,87064,0
2013-06-28,47.23,47.698,46.801,46.871,558982,0
2013-07-01,47.035,47.717,46.674,47.455,142918,0
2013-07-02,47.307,47.62,46.099,47.075,175741,0
2013-07-03,46.752,47.337,46.589,46.909,64104,0
2013-07-05,47.367,48.137,47.142,48.109,106380,0
2013-07-08,48.252,49.021,48.252,48.721,83781,0
2013-07-09,48.937,49.267,48.731,48.995,59930,0
2013-07-10,49.041,49.637,48.898,49.431,85720,0
2013-07-11,49.744,50.124,49.677,49.96,70428,0
2013-07-12,49.783,50.318,49.56,49.871,68063,0
2013-07-15,50.047,50.514,49.57,50.388,81156,0
2013-07-16,50.31,50.514,49.91,50.183,71471,0
2013-07-17,50.397,50.689,50.075,50.348,46668,0
2013-07-18,50.378,50.962,50.378,50.817,54437,0
2013-07-19,50.797,50.962,50.407,50.689,54936,0
2013-07-22,50.611,50.797,50.358,50.533,42176,0
2013-07-23,50.669,51.107,50.301,50.739,54702,0
2013-07-24,50.962,51.002,50.397,50.573,61011,0
2013-07-25,50.378,51.256,50.261,51.041,57270,0
2013-07-26,50.669,50.669,49.229,49.677,115781,0
2013-07-29,49.501,49.657,48.898,49.316,64995,0
2013-07-30,49.608,49.608,48.74,49.461,47326,0
2013-07-31,49.431,49.697,49.004,49.258,71929,0
2013-08-01,49.481,49.881,49.277,49.697,61839,0
2013-08-02,49.792,51.829,49.58,49.979,190368,0
2013-08-05,49.901,51.4,49.744,51.391,162228,0
2013-08-06,51.147,52.111,49.657,50.281,226479,0
2013-08-07,49.871,50.496,49.004,50.446,69768,0
2013-08-08,49.881,51.08,49.627,50.885,66667,0
2013-08-09,50.65,50.942,50.212,50.679,85856,0
2013-08-12,50.407,50.817,49.754,50.065,50730,0
2013-08-13,50.134,50.533,49.209,50.358,70899,0
2013-08-14,50.212,50.486,49.336,50.271,89797,0
2013-08-15,49.773,49.969,49.021,49.421,98146,0
2013-08-16,49.159,49.55,48.016,49.344,124322,0
2013-08-19,49.149,49.363,48.954,49.109,68112,0
2013-08-20,49.09,49.421,48.534,49.297,75737,0
2013-08-21,49.04,49.219,48.329,49.05,60944,0
2013-08-22,48.427,49.55,48.427,49.521,63321,0
2013-08-23,49.521,49.783,49.04,49.6,55854,0
2013-08-26,49.57,49.842,48.69,49.501,43207,0
2013-08-27,49.03,49.668,48.935,49.307,103095,0
2013-08-28,49.209,49.481,48.729,49.344,61394,0
2013-08-29,49.149,49.832,48.768,49.716,32024,0
2013-08-30,49.54,49.618,48.739,49.04,68991,0
2013-09-03,49.461,50,48.778,49.287,43359,0
2013-09-04,49.501,51.025,49.209,50.595,91096,0
2013-09-05,50.771,50.781,50.233,50.526,58537,0
2013-09-06,50.702,50.81,49.451,50.439,39979,0
2013-09-09,50.489,51.405,50.469,50.791,61103,0
2013-09-10,50.936,52.06,50.692,51.612,63404,0
2013-09-11,51.708,52.012,51.093,51.532,81370,0
2013-09-12,51.622,51.943,50.771,50.791,69034,0
2013-09-13,51.034,51.483,50.595,51.23,53965,0
2013-09-16,51.747,52.156,51.093,51.338,81802,0
2013-09-17,51.23,51.953,51.054,51.612,78954,0
2013-09-18,51.493,52.354,51.025,51.884,74349,0
2013-09-19,52.127,52.266,51.493,51.884,73504,0
2013-09-20,52.196,52.413,51.278,52.156,232709,0
2013-09-23,51.767,52.304,50.595,52.002,156146,0
2013-09-24,51.532,52.498,51.532,51.884,58133,0
2013-09-25,52.002,52.705,51.602,52.137,52673,0
2013-09-26,52.344,52.909,51.572,52.899,64247,0
2013-09-27,52.468,52.84,52.05,52.413,28317,0
2013-09-30,51.933,52.459,51.776,52.431,70174,0
2013-10-01,52.439,52.948,52.176,52.528,68427,0
2013-10-02,52.304,52.449,51.338,51.425,72920,0
2013-10-03,51.473,51.562,49.668,49.802,112355,0
2013-10-04,49.688,49.911,49.451,49.53,87977,0
2013-10-07,49.267,49.58,48.249,49.383,89824,0
2013-10-08,49.521,50,48.671,48.935,83050,0
2013-10-09,49.08,49.421,48.504,48.641,85289,0
2013-10-10,49.08,49.941,48.925,49.862,85819,0
2013-10-11,49.707,50.936,49.58,50.595,48064,0
2013-10-14,50.233,51.405,50.233,51.074,54920,0
2013-10-15,51.121,51.121,50.165,50.194,71605,0
2013-10-16,50.409,50.791,50,50.595,102906,0
2013-10-17,50.526,51.689,50.145,51.592,118270,0
2013-10-18,52.431,52.705,51.083,52.607,127982,0
2013-10-21,52.802,53.24,52.186,52.468,167034,0
2013-10-22,52.774,53.154,52.334,52.548,130494,0
2013-10-23,52.137,53.681,52.137,52.744,99327,0
2013-10-24,52.744,52.744,52.117,52.421,61963,0
2013-10-25,51.622,52.439,50.986,52.137,79104,0
2013-10-28,52.012,52.176,51.338,51.825,61441,0
2013-10-29,51.796,52.176,51.025,52.108,219283,0
2013-10-30,51.943,52.099,51.348,51.562,155122,0
2013-10-31,51.454,51.884,51.171,51.278,78424,0
2013-11-01,51.181,51.786,50.781,51.641,102437,0
2013-11-04,51.669,52.137,51.552,52.032,243952,0
2013-11-05,51.893,52.85,51.483,52.137,64394,0
2013-11-06,52.266,53.409,51.815,52.137,70942,0
2013-11-07,52.216,52.667,51.815,52.226,124589,0
2013-11-08,52.147,53.469,52.147,52.85,133852,0
2013-11-11,52.627,52.84,52.186,52.304,99902,0
2013-11-12,52.041,52.627,52.012,52.324,71866,0
2013-11-13,52.127,52.548,51.893,52.334,186175,0
2013-11-14,52.186,52.518,51.903,52.468,73717,0
2013-11-15,51.963,52.744,51.963,52.597,89310,0
2013-11-18,52.725,53.409,52.449,52.784,71130,0
2013-11-19,52.705,53.309,52.06,52.744,48075,0
2013-11-20,52.568,52.84,52.295,52.478,148486,0
2013-11-21,52.705,52.998,52.421,52.725,105171,0
2013-11-22,52.86,53.067,52.413,53.027,113043,0
2013-11-25,53.027,53.469,52.314,53.017,85452,0
2013-11-26,52.374,54.052,52.374,53.965,99652,0
2013-11-27,53.505,55.43,52.568,55.235,132107,0
2013-11-29,55.595,55.595,54.453,54.737,32673,0
2013-12-02,54.619,54.776,53.661,53.75,47341,0
2013-12-03,53.681,54.151,53.369,53.661,65153,0
2013-12-04,53.369,53.829,52.558,53.164,51984,0
2013-12-05,52.998,53.661,52.568,53.3,57868,0
2013-12-06,51.093,51.835,50.576,51.405,223812,0
2013-12-09,51.395,51.434,49.763,50.097,201515,0
2013-12-10,49.961,50.526,48.788,48.817,243963,0
2013-12-11,48.758,49.02,48.056,48.164,172081,0
2013-12-12,48.319,48.553,47.743,48.358,156578,0
2013-12-13,48.319,48.612,47.763,48.329,134260,0
2013-12-16,48.408,48.897,48.269,48.534,109922,0
2013-12-17,48.398,48.534,47.743,47.996,107766,0
2013-12-18,47.987,48.837,47.86,48.739,127593,0
2013-12-19,49.297,50.751,49.08,50.38,142605,0
2013-12-20,50.595,51.835,50.049,51.689,265287,0
2013-12-23,51.698,52.286,51.121,51.943,91499,0
2013-12-24,52.147,52.295,51.612,51.953,47216,0
2013-12-26,52.05,52.587,51.463,52.147,96401,0
2013-12-27,52.364,52.364,51.21,51.815,112175,0
2013-12-30,51.757,51.933,51.054,51.434,95643,0
2013-12-31,51.181,51.552,51.141,51.434,135138,0
2014-01-02,51.328,51.503,50.936,51.201,94924,0
2014-01-03,51.161,51.405,50.682,51.025,80104,0
2014-01-06,51.074,51.074,49.57,49.628,75972,0
2014-01-07,49.802,50.126,49.471,49.951,73185,0
2014-01-08,50.029,50.029,49.219,49.716,143814,0
2014-01-09,49.832,50.672,49.57,50.194,141522,0
2014-01-10,50.039,50.479,49.852,50.233,76979,0
2014-01-13,49.99,50.604,49.99,50.32,102579,0
2014-01-14,50.303,51.278,50.303,51.191,103883,0
2014-01-15,51.151,52.334,51.044,51.953,89446,0
2014-01-16,51.903,52.127,51.415,51.483,44468,0
2014-01-17,51.308,51.562,50.906,51.191,49122,0
2014-01-21,51.444,51.522,50.986,51.22,46052,0
2014-01-22,51.338,51.562,50.84,51.288,62893,0
2014-01-23,51.111,51.25,50.203,50.663,81077,0
2014-01-24,49.129,50.233,49.129,49.852,190515,0
2014-01-27,49.812,50.585,49.511,49.97,101502,0
2014-01-28,49.97,50.194,49.431,50.107,102934,0
2014-01-29,49.892,49.902,48.768,48.994,60605,0
2014-01-30,49.326,49.54,48.906,49.129,78906,0
2014-01-31,48.289,48.916,48.144,48.378,98351,0
2014-02-03,48.495,48.592,47.372,47.899,161151,0
2014-02-04,47.802,49.716,47.802,49.199,144628,0
2014-02-05,49.209,49.501,48.534,48.887,54308,0
2014-02-06,49.648,49.648,48.837,49.08,73402,0
2014-02-07,49.648,50.077,49.119,49.481,55094,0
2014-02-10,49.249,49.58,48.368,49.441,84413,0
2014-02-11,49.287,50.303,49.04,50.126,144087,0
2014-02-12,50.273,50.604,49.842,50.203,76983,0
2014-02-13,49.892,51.572,49.383,51.532,99640,0
2014-02-14,51.612,51.875,50.8,51.592,64770,0
2014-02-18,51.737,52.304,51.016,52.089,132945,0
2014-02-19,51.786,52.597,51.473,51.815,126688,0
2014-02-20,51.992,52.478,51.669,52.156,116199,0
2014-02-21,52.421,53.691,51.865,52.87,133760,0
2014-02-24,52.657,52.734,52.186,52.216,80662,0
2014-02-25,52.06,52.06,50.175,50.429,246493,0
2014-02-26,50.399,51.338,50.399,50.82,121665,0
2014-02-27,50.506,51.045,50.183,51.025,90105,0
2014-02-28,51.132,51.554,50.672,50.906,75785,0
2014-03-03,50.565,50.83,50.359,50.751,137460,0
2014-03-04,51.261,52.542,51.261,52.199,197352,0
2014-03-05,52.005,52.407,51.661,51.847,87735,0
2014-03-06,51.807,52.179,51.241,51.877,62933,0
2014-03-07,52.249,52.249,51.691,51.946,92728,0
2014-03-10,51.739,52.681,51.643,52.378,127319,0
2014-03-11,52.378,52.681,51.966,52.348,93445,0
2014-03-12,52.239,52.308,51.661,52.044,153305,0
2014-03-13,51.976,52.279,50.663,51.094,138315,0
2014-03-14,51.075,51.604,50.438,50.712,163564,0
2014-03-17,50.84,51.661,50.84,51.162,87940,0
2014-03-18,51.065,51.406,50.986,51.406,86398,0
2014-03-19,51.251,51.495,50.379,50.741,55347,0
2014-03-20,50.555,50.869,50.065,50.84,48864,0
2014-03-21,51.075,51.396,50.438,50.525,117214,0
2014-03-24,50.488,50.761,49.742,50.124,61938,0
2014-03-25,50.359,50.575,49.625,50.272,54967,0
2014-03-26,50.369,50.418,48.773,48.911,53013,0
2014-03-27,49.008,49.008,48.158,48.724,48146,0
2014-03-28,48.695,49.303,48.529,48.783,48709,0
2014-03-31,48.921,50.398,48.352,49.998,99147,0
2014-04-01,50.017,51.359,50.017,51.152,112042,0
2014-04-02,51.122,51.172,50.682,51.103,59734,0
2014-04-03,51.006,51.006,49.518,50.163,60577,0
2014-04-04,50.584,50.584,48.224,48.577,72882,0
2014-04-07,48.273,48.627,47.999,48.263,90019,0
2014-04-08,48.402,48.852,47.824,48.685,93732,0
2014-04-09,48.714,48.812,48.029,48.539,58865,0
2014-04-10,48.5,48.714,47.374,48.049,77907,0
2014-04-11,47.921,48.471,46.992,47.286,78607,0
2014-04-14,47.726,47.805,46.688,46.992,161083,0
2014-04-15,46.815,48.109,46.815,47.795,81731,0
2014-04-16,47.96,47.96,47.403,47.618,66053,0
2014-04-17,47.452,48.763,47.452,48.529,35666,0
2014-04-21,48.666,48.802,47.999,48.695,48735,0
2014-04-22,48.567,48.802,47.657,48.009,137610,0
2014-04-23,47.844,48.009,47.364,47.452,85512,0
2014-04-24,47.539,47.911,46.766,47.394,132219,0
2014-04-25,47.07,47.432,46.522,46.562,84935,0
2014-04-28,46.621,47.129,45.69,46.472,52572,0
2014-04-29,46.805,46.805,45.847,45.915,33229,0
2014-04-30,46.003,46.982,45.738,46.432,70055,0
2014-05-01,46.522,46.522,45.62,46.072,160910,0
2014-05-02,46.11,47.844,46.003,47.706,78271,0
2014-05-05,47.286,47.853,47.09,47.776,101242,0
2014-05-06,47.5,47.5,46.727,46.835,84296,0
2014-05-07,46.982,46.982,45.924,46.815,51906,0
2014-05-08,46.855,47.599,46.023,46.229,45876,0
2014-05-09,45.915,47.559,45.915,47.452,56856,0
2014-05-12,47.589,48.832,47.472,48.675,80469,0
2014-05-13,49.096,49.273,44.193,44.935,266596,0
2014-05-14,44.819,44.915,43.711,44.084,344414,0
2014-05-15,44.054,45.229,43.86,44.955,205233,0
2014-05-16,44.925,45.63,44.691,45.62,205628,0
2014-05-19,45.553,46.052,45.112,45.278,73472,0
2014-05-20,45.082,45.474,44.662,45.151,198249,0
2014-05-21,45.171,45.65,44.975,45.034,147195,0
2014-05-22,44.995,45.288,44.975,45.082,65161,0
2014-05-23,45.082,45.924,45.082,45.837,64431,0
2014-05-27,46.159,47.304,45.855,47.276,115343,0
2014-05-28,47.119,47.187,46.492,46.717,87765,0
2014-05-29,46.736,47.491,46.572,47.423,107922,0
2014-05-30,47.529,47.815,47.256,47.628,262187,0
2014-06-02,47.539,47.539,47.02,47.384,215861,0
2014-06-03,47.304,47.941,46.365,47.756,142423,0
2014-06-04,47.491,47.776,46.904,47.246,104934,0
2014-06-05,47.177,48.039,46.629,47.853,167025,0
2014-06-06,48.138,48.549,47.413,48.234,75142,0
2014-06-09,48.039,48.607,47.677,48.461,120311,0
2014-06-10,48.323,48.577,47.667,48.283,69969,0
2014-06-11,47.951,48.205,47.1,47.482,73472,0
2014-06-12,47.256,47.472,46.648,47.001,54277,0
2014-06-13,46.914,46.982,46.307,46.592,67695,0
2014-06-16,46.423,47.03,46.239,46.512,36805,0
2014-06-17,46.365,46.472,44.496,44.622,470670,0
2014-06-18,44.622,45.426,44.622,45.024,138383,0
2014-06-19,45.181,45.445,44.74,44.829,63917,0
2014-06-20,43.555,44.261,43.252,44.034,253725,0
2014-06-23,44.005,44.014,42.88,43.281,143093,0
2014-06-24,43.301,44.222,43.164,43.468,115729,0
2014-06-25,43.242,43.653,42.83,43.535,88738,0
2014-06-26,43.468,43.77,43.203,43.644,59665,0
2014-06-27,43.438,43.869,43.379,43.711,82011,0
2014-06-30,43.741,43.741,43.222,43.575,120692,0
2014-07-01,43.526,44.526,43.478,44.173,110849,0
2014-07-02,44.014,44.457,43.75,43.81,47089,0
2014-07-03,44.153,44.544,44.113,44.337,31534,0
2014-07-07,44.308,44.691,43.986,44.261,84894,0
2014-07-08,44.093,44.809,43.938,44.632,136235,0
2014-07-09,44.681,45.161,44.173,44.965,348919,0
2014-07-10,44.299,44.74,43.77,44.064,86353,0
2014-07-11,44.054,44.251,43.595,44.054,106305,0
2014-07-14,44.377,44.652,44.005,44.476,97068,0
2014-07-15,44.583,44.652,43.938,44.074,103565,0
2014-07-16,44.367,44.367,43.84,43.957,75168,0
2014-07-17,43.79,43.81,43.056,43.145,62307,0
2014-07-18,43.007,43.595,42.83,43.173,86102,0
2014-07-21,42.987,43.34,42.242,43.173,74887,0
2014-07-22,43.487,43.487,42.85,43.349,118625,0
2014-07-23,43.359,43.614,42.83,43.086,85838,0
2014-07-24,43.271,43.634,43.056,43.183,98059,0
2014-07-25,42.85,43.066,42.479,42.744,125033,0
2014-07-28,42.83,42.939,42.45,42.724,134608,0
2014-07-29,42.939,43.81,42.714,43.056,129910,0
2014-07-30,43.34,43.565,42.88,43.105,113510,0
2014-07-31,42.585,43.301,42.585,42.939,158193,0
2014-08-01,43.047,43.535,42.753,43.311,92279,0
2014-08-04,43.389,43.879,42.83,42.987,68419,0
2014-08-05,41.118,42.625,39.834,41.705,323074,0
2014-08-06,41.373,42.85,40.853,42.372,127793,0
2014-08-07,42.479,42.891,42.017,42.606,113804,0
2014-08-08,42.586,43.981,42.557,43.903,132190,0
2014-08-11,44.138,44.54,43.951,44.088,81868,0
2014-08-12,43.991,44.313,43.049,43.244,144416,0
2014-08-13,43.411,44.178,43.362,43.764,72174,0
2014-08-14,43.794,44.522,43.481,44.363,65907,0
2014-08-15,44.747,45.385,44.098,45.11,180826,0
2014-08-18,45.345,45.493,45.052,45.355,82407,0
2014-08-19,45.306,45.306,44.266,44.912,114805,0
2014-08-20,44.638,44.638,44.118,44.423,100238,0
2014-08-21,44.492,44.737,43.844,44.559,152406,0
2014-08-22,44.178,44.549,43.687,43.754,125147,0
2014-08-25,43.873,44.168,43.5,43.863,65816,0
2014-08-26,43.814,44.482,43.638,44.403,73184,0
2014-08-27,44.227,44.343,44.168,44.198,59141,0
2014-08-28,44.148,44.323,43.784,44.148,50423,0
2014-08-29,44.079,44.178,43.725,43.824,61085,0
2014-09-02,44.059,44.256,43.548,43.784,71192,0
2014-09-03,43.863,44.128,43.097,43.264,101598,0
2014-09-04,43.284,44.227,43.284,43.5,124138,0
2014-09-05,43.461,44.019,43.333,43.735,74162,0
2014-09-08,43.578,44.138,43.352,43.932,64302,0
2014-09-09,44.01,44.069,43.471,43.608,70261,0
2014-09-10,43.548,43.913,43.548,43.754,40492,0
2014-09-11,43.5,44.323,43.5,44.108,45243,0
2014-09-12,44.178,44.178,43.304,43.814,72700,0
2014-09-15,43.814,43.991,43.401,43.696,47784,0
2014-09-16,43.461,43.725,42.881,43.215,52605,0
2014-09-17,43.175,43.951,43.019,43.461,53866,0
2014-09-18,43.725,44.246,43.529,44.217,48227,0
2014-09-19,44.285,45.375,44.285,45.198,220728,0
2014-09-22,45.12,45.395,44.443,45.159,109603,0
2014-09-23,45.159,45.159,44.658,44.854,176367,0
2014-09-24,44.816,45.081,44.648,44.932,140999,0
2014-09-25,45.002,45.071,44.463,44.912,110884,0
2014-09-26,44.932,46.288,44.638,46.15,146401,0
2014-09-29,45.817,46.278,45.6,46.18,183758,0
2014-09-30,46.249,46.347,45.778,45.944,141575,0
2014-10-01,45.659,46.101,44.962,45.915,225861,0
2014-10-02,45.807,46.19,45.169,46.14,128146,0
2014-10-03,46.584,46.66,45.993,46.18,141636,0
2014-10-06,46.375,46.554,45.807,46.092,90651,0
2014-10-07,45.934,45.934,45.149,45.159,126238,0
2014-10-08,45.159,45.659,44.757,45.619,317820,0
2014-10-09,45.522,45.709,44.806,45.159,221469,0
2014-10-10,45.159,45.817,44.648,45.385,137866,0
2014-10-13,45.335,46.013,45.159,45.395,114633,0
2014-10-14,45.817,46.66,45.405,45.738,139405,0
2014-10-15,45.325,45.944,44.608,45.6,241197,0
2014-10-16,45.159,46.003,45.159,45.375,110721,0
2014-10-17,45.798,45.798,44.912,45.139,129812,0
2014-10-20,45.159,45.316,44.463,44.658,128460,0
2014-10-21,44.688,44.864,44.323,44.757,150127,0
2014-10-22,44.717,45.022,44.522,44.569,100761,0
2014-10-23,44.797,45.266,44.482,45.179,170349,0
2014-10-24,45.296,45.542,44.992,45.405,57173,0
2014-10-27,45.306,46.16,44.962,45.355,311808,0
2014-10-28,45.365,46.22,45.246,46.22,166872,0
2014-10-29,46.268,46.574,45.669,46.366,129512,0
2014-10-30,46.337,47.201,45.464,47.073,111076,0
2014-10-31,47.623,47.878,47.004,47.358,98926,0
2014-11-03,47.28,47.486,46.878,47.338,165596,0
2014-11-04,47.318,47.937,47.083,47.398,91202,0
2014-11-05,47.781,47.829,47.221,47.29,81330,0
2014-11-06,47.436,47.436,46.719,47.221,100331,0
2014-11-07,46.955,47.033,46.052,46.366,88470,0
2014-11-10,46.514,46.544,45.934,46.484,75741,0
2014-11-11,46.385,46.385,45.983,46.18,94448,0
2014-11-12,45.905,46.985,45.639,46.778,79522,0
2014-11-13,46.888,47.191,45.827,46.623,84130,0
2014-11-14,46.69,46.888,45.062,45.149,116254,0
2014-11-17,45.246,45.581,44.343,44.579,172273,0
2014-11-18,44.502,45.218,44.256,45.169,173494,0
2014-11-19,45.159,45.542,44.579,45.266,95848,0
2014-11-20,45.169,45.395,44.893,45.246,67389,0
2014-11-21,45.709,45.729,45.09,45.335,95163,0
2014-11-24,45.296,45.885,44.893,45.659,67610,0
2014-11-25,45.837,46.494,45.827,46.21,82383,0
2014-11-26,45.139,51.973,44.423,49.99,911035,0
2014-11-28,48.526,51.746,48.526,50.509,255837,0
2014-12-01,49.881,52.825,49.782,51.874,397584,0
2014-12-02,50.92,53.217,50.706,52.953,274032,0
2014-12-03,52.914,54.653,52.825,53.984,334165,0
2014-12-04,54.073,54.711,53.297,53.897,215026,0
2014-12-05,53.769,54.191,53.72,53.935,270572,0
2014-12-08,53.906,54.063,53.151,53.326,251466,0
2014-12-09,52.924,53.935,52.768,53.62,335732,0
2014-12-10,53.356,53.61,52.257,52.346,198345,0
2014-12-11,52.68,53.326,52.61,52.699,111265,0
2014-12-12,52.197,52.366,51.206,51.58,151564,0
2014-12-15,51.804,51.884,50.626,50.646,124927,0
2014-12-16,50.706,51.639,50.461,50.587,158448,0
2014-12-17,50.716,51.461,49.821,51.402,172842,0
2014-12-18,51.795,52.471,51.334,52.306,137447,0
2014-12-19,52.032,52.521,51.658,51.785,233621,0
2014-12-22,51.451,52.788,51.451,52.227,112117,0
2014-12-23,52.405,53.199,52.237,52.521,120257,0
2014-12-24,52.65,53.386,52.316,52.433,81955,0
2014-12-26,52.845,53.306,52.61,52.924,64622,0
2014-12-29,53.022,53.022,52.326,52.452,95303,0
2014-12-30,52.521,52.865,51.983,52.541,107545,0
2014-12-31,52.68,53.082,51.58,51.677,150684,0
2015-01-02,52.09,52.728,51.236,52.461,115629,0
2015-01-05,51.992,52.62,51.236,51.756,126375,0
2015-01-06,51.785,52.002,49.626,50.234,90119,0
2015-01-07,50.558,50.96,49.99,50.716,118084,0
2015-01-08,51.216,52.207,50.901,52.022,151453,0
2015-01-09,52.06,52.551,50.824,50.99,78857,0
2015-01-12,50.853,50.853,49.753,50.646,90641,0
2015-01-13,51.206,52.561,49.801,50.785,132814,0
2015-01-14,50.294,51.294,50.165,50.95,88848,0
2015-01-15,51.236,52.148,50.155,51.226,184683,0
2015-01-16,51.089,51.746,50.578,51.61,178315,0
2015-01-20,51.854,52.376,51.216,51.383,137374,0
2015-01-21,51.117,51.294,49.92,49.96,87856,0
2015-01-22,50.471,51.491,49.666,51.334,115230,0
2015-01-23,51.441,51.658,50.626,51.52,93006,0
2015-01-26,51.766,52.128,50.528,51.983,159896,0
2015-01-27,51.471,51.53,50.009,50.332,118474,0
2015-01-28,50.795,51.51,50.204,50.528,94992,0
2015-01-29,50.597,52.041,49.676,52.002,149325,0
2015-01-30,51.814,52.032,50.93,51.334,156320,0
2015-02-02,51.726,52.032,51.294,51.491,202247,0
2015-02-03,51.893,52.6,51.03,52.366,290307,0
2015-02-04,52.356,53.022,51.893,52.376,180919,0
2015-02-05,52.768,53.132,52.366,52.491,92747,0
2015-02-06,52.699,52.855,52.041,52.346,95532,0
2015-02-09,52.118,52.699,51.412,51.766,119460,0
2015-02-10,52.041,52.336,50.716,51.461,122565,0
2015-02-11,51.61,51.864,51.01,51.236,66232,0
2015-02-12,51.59,51.677,51,51.275,121015,0
2015-02-13,51.246,51.658,50.98,51.364,139771,0
2015-02-17,51.706,52.405,51.284,52.032,80967,0
2015-02-18,52.1,52.471,51.726,52.138,117042,0
2015-02-19,51.844,52.993,51.373,52.63,106656,0
2015-02-20,52.68,52.855,52.05,52.61,96284,0
2015-02-23,52.471,52.993,52.296,52.62,97538,0
2015-02-24,52.521,52.61,51.953,52.128,128965,0
2015-02-25,52.217,52.316,51.344,51.983,117490,0
2015-02-26,52.1,52.1,50.843,51.324,122785,0
2015-02-27,51.147,51.834,51.147,51.314,137805,0
2015-03-02,51.471,52.346,51.334,52.128,274316,0
2015-03-03,52.138,52.217,51.649,51.677,82713,0
2015-03-04,51.402,51.402,50.538,51.089,88926,0
2015-03-05,51.251,51.748,50.965,51.645,83206,0
2015-03-06,50.995,51.408,50.287,50.542,109015,0
2015-03-09,51.015,51.457,50.542,51.35,100278,0
2015-03-10,50.915,51.015,50.168,50.287,77113,0
2015-03-11,50.297,50.297,49.234,49.647,125677,0
2015-03-12,49.952,50.464,49.617,50.237,124355,0
2015-03-13,50.198,50.277,49.016,49.982,202789,0
2015-03-16,50.002,51.3,49.932,51.261,100684,0
2015-03-17,50.935,51.36,50.65,51.122,103935,0
2015-03-18,50.896,51.861,50.64,51.606,77519,0
2015-03-19,51.536,51.96,51.251,51.841,87172,0
2015-03-20,51.861,52.806,51.733,52.767,169873,0
2015-03-23,52.441,52.659,52.019,52.334,79653,0
2015-03-24,52.334,52.747,52.009,52.589,79146,0
2015-03-25,52.717,52.717,51.172,51.251,107288,0
2015-03-26,51.241,52.56,51.112,52.49,123035,0
2015-03-27,52.599,53.2,52.46,53.072,108914,0
2015-03-30,53.208,53.457,52.394,52.48,123340,0
2015-03-31,52.116,52.116,50.69,50.955,181337,0
2015-04-01,50.847,50.847,49.637,50.464,159205,0
2015-04-02,50.464,50.985,49.883,50.109,101395,0
2015-04-06,49.853,50.789,49.853,50.434,112673,0
2015-04-07,50.365,50.789,49.833,49.873,65360,0
2015-04-08,49.734,50.474,49.724,49.893,121511,0
2015-04-09,49.793,50.148,49.035,49.578,77638,0
2015-04-10,49.833,49.843,49.184,49.39,115619,0
2015-04-13,49.499,49.992,49.254,49.479,63601,0
2015-04-14,49.174,49.774,48.889,49.429,91643,0
2015-04-15,49.568,49.903,48.889,49.361,104069,0
2015-04-16,49.303,49.459,48.573,48.77,77606,0
2015-04-17,48.387,49.025,47.924,48.446,123035,0
2015-04-20,48.74,49.065,48.367,48.603,80731,0
2015-04-21,48.78,49.489,48.397,49.075,120866,0
2015-04-22,49.085,49.234,48.238,49.154,86613,0
2015-04-23,49.095,50.051,48.8,49.429,91947,0
2015-04-24,49.607,50.128,48.819,49.283,79171,0
2015-04-27,49.303,49.883,49.025,49.264,83413,0
2015-04-28,49.154,49.489,48.839,49.174,76097,0
2015-04-29,48.78,49.912,48.524,48.583,72948,0
2015-04-30,48.161,48.929,47.441,48.8,178101,0
2015-05-01,48.958,49.409,48.77,49.224,117346,0
2015-05-04,49.204,49.706,48.77,49.104,140510,0
2015-05-05,49.025,49.065,47.027,47.481,116025,0
2015-05-06,47.737,47.737,46.95,47.59,74541,0
2015-05-07,47.491,47.796,47.077,47.275,69520,0
2015-05-08,47.648,48.072,47.216,47.825,78333,0
2015-05-11,47.875,48.228,47.265,47.441,65836,0
2015-05-12,47.295,47.422,46.261,46.643,125391,0
2015-05-13,46.752,46.752,45.866,46.182,90728,0
2015-05-14,46.407,46.477,46.112,46.261,151178,0
2015-05-15,46.261,47.688,46.242,47.313,148511,0
2015-05-18,47.373,48.002,47.067,47.609,129709,0
2015-05-19,47.047,48.613,46.32,47.806,254205,0
2015-05-20,47.58,47.737,46.597,46.693,207261,0
2015-05-21,46.842,47.451,46.467,47.037,202079,0
2015-05-22,46.998,47.707,46.842,47.245,219249,0
2015-05-26,47.057,47.295,46.547,47.057,134717,0
2015-05-27,46.979,47.117,46.527,46.792,149655,0
2015-05-28,46.742,47.157,46.507,47.127,105807,0
2015-05-29,46.989,47.353,46.527,47.047,164792,0
2015-06-01,47.087,48.308,46.95,48.052,233243,0
2015-06-02,47.777,49.075,47.658,48.534,207365,0
2015-06-03,48.554,48.899,48.131,48.78,130046,0
2015-06-04,48.407,48.839,47.609,47.737,102513,0
2015-06-05,47.658,48.082,46.842,47.953,176883,0
2015-06-08,47.796,48.495,47.668,48.238,136244,0
2015-06-09,48.102,48.988,47.56,47.806,76108,0
2015-06-10,48.436,48.809,47.953,48.554,112408,0
2015-06-11,48.623,48.978,48.387,48.899,76461,0
2015-06-12,48.554,49.085,48.357,48.476,91539,0
2015-06-15,48.012,48.258,47.343,47.924,145794,0
2015-06-16,47.816,48.613,47.629,48.318,104544,0
2015-06-17,48.524,48.879,48.161,48.603,81075,0
2015-06-18,48.76,49.164,48.544,48.879,104442,0
2015-06-19,48.673,48.819,48.258,48.504,160729,0
2015-06-22,48.75,48.899,47.953,48.318,138581,0
2015-06-23,48.248,49.164,47.895,49.114,310214,0
2015-06-24,49.104,49.144,48.77,49.035,131470,0
2015-06-25,49.174,49.538,48.613,49.035,99363,0
2015-06-26,49.184,49.184,48.298,48.79,161439,0
2015-06-29,48.367,48.623,47.451,47.57,109726,0
2015-06-30,47.875,48.112,46.673,46.832,161782,0
2015-07-01,47.166,47.225,46.547,46.959,115720,0
2015-07-02,47.137,47.137,46.388,46.557,113587,0
2015-07-06,46.3,46.892,46.251,46.427,81178,0
2015-07-07,46.447,46.702,45.375,45.552,108507,0
2015-07-08,45.296,45.444,44.065,44.4,196085,0
2015-07-09,44.785,44.863,44.292,44.31,148028,0
2015-07-10,44.785,44.863,44.025,44.51,83007,0
2015-07-13,44.715,44.961,44.53,44.814,72135,0
2015-07-14,44.775,45.66,44.715,45.562,78542,0
2015-07-15,45.62,45.789,44.921,45.246,76085,0
2015-07-16,45.552,45.935,45.256,45.483,76809,0
2015-07-17,45.464,45.71,45.061,45.483,91338,0
2015-07-20,45.61,45.61,44.824,44.961,40843,0
2015-07-21,44.843,44.863,43.77,44.045,52933,0
2015-07-22,43.899,44.165,43.603,44.145,88086,0
2015-07-23,44.175,44.45,43.869,44.055,95909,0
2015-07-24,43.553,43.919,42.864,43.003,152499,0
2015-07-27,43.357,43.711,42.728,43.179,114502,0
2015-07-28,43.486,44.065,42.728,43.947,119682,0
2015-07-29,43.76,44.36,43.643,44.095,105967,0
2015-07-30,44.065,44.48,43.563,43.879,96011,0
2015-07-31,44.075,44.224,43.436,43.672,159001,0
2015-08-03,43.682,43.938,43.318,43.633,150541,0
2015-08-04,43.603,44.35,43.406,44.224,168755,0
2015-08-05,44.539,45.375,44.539,45.197,180033,0
2015-08-06,45.276,45.965,44.991,45.522,242524,0
2015-08-07,44.135,45.276,41.349,42.934,383635,0
2015-08-10,43.377,44.47,42.679,44.055,247494,0
2015-08-11,43.603,43.603,39.547,41.349,436065,0
2015-08-12,41.339,41.547,40.601,41.094,138783,0
2015-08-13,41.004,41.192,40.482,40.542,164589,0
2015-08-14,40.369,41.357,40.36,41.258,99747,0
2015-08-17,41.307,42.018,41.139,41.782,207188,0
2015-08-18,41.87,42.166,41.436,41.672,196252,0
2015-08-19,41.603,42.482,41.475,42.374,240810,0
2015-08-20,42.098,42.265,41.515,41.742,227949,0
2015-08-21,41.091,42.078,40.814,41.515,177316,0
2015-08-24,40.054,41.959,39.718,40.616,229670,0
2015-08-25,41.762,41.762,39.619,39.825,187847,0
2015-08-26,40.656,40.725,39.362,40.705,205062,0
2015-08-27,40.892,40.892,39.609,40.064,273215,0
2015-08-28,40.025,42.621,39.995,42.038,443846,0
2015-08-31,41.831,41.949,41.377,41.594,123341,0
2015-09-01,40.991,41.426,40.507,40.577,207290,0
2015-09-02,41.031,41.841,40.853,41.643,136911,0
2015-09-03,41.692,41.732,40.646,40.794,123646,0
2015-09-04,40.291,40.409,40.101,40.211,54988,0
2015-09-08,40.636,40.804,40.419,40.666,140455,0
2015-09-09,40.971,41.12,40.311,40.36,290935,0
2015-09-10,40.321,40.814,40.131,40.241,87965,0
2015-09-11,40.005,40.853,39.975,40.389,91949,0
2015-09-14,40.497,41.515,40.379,40.527,101569,0
2015-09-15,40.646,41.505,40.271,41.317,81216,0
2015-09-16,41.317,41.909,41.317,41.495,56708,0
2015-09-17,42.128,42.621,41.752,41.9,116812,0
2015-09-18,41.465,42.225,41.426,42.157,243240,0
2015-09-21,42.462,42.462,41.367,41.672,92961,0
2015-09-22,41.426,41.643,41.238,41.623,120910,0
2015-09-23,41.613,41.811,40.952,41.139,82186,0
2015-09-24,40.745,41.218,40.369,41.11,104098,0
2015-09-25,41.337,41.633,40.932,41.485,106430,0
2015-09-28,41.189,41.327,40.824,40.872,113624,0
2015-09-29,40.872,41.011,40.596,40.942,93670,0
2015-09-30,41.218,41.545,41.011,41.416,135291,0
2015-10-01,41.535,41.535,39.905,40.35,120303,0
2015-10-02,40.072,40.271,39.332,40.201,131037,0
2015-10-05,40.389,41.742,40.389,41.662,97909,0
2015-10-06,41.584,42.245,40.596,41.584,91038,0
2015-10-07,41.821,42.631,41.545,42.511,89417,0
2015-10-08,42.355,42.966,42.235,42.808,100354,0
2015-10-09,42.759,42.877,42.462,42.73,73316,0
2015-10-12,42.71,43.431,42.671,43.351,57899,0
2015-10-13,43.135,43.598,42.877,42.877,63695,0
2015-10-14,42.75,43.401,42.443,42.462,128405,0
2015-10-15,42.759,42.937,41.959,42.472,157568,0
2015-10-16,42.641,42.947,42.255,42.71,97721,0
2015-10-19,42.511,43.135,42.491,43.075,77688,0
2015-10-20,43.568,44.1,43.213,43.647,191168,0
2015-10-21,43.776,43.836,43.272,43.568,126987,0
2015-10-22,43.687,44.241,43.578,43.856,340050,0
2015-10-23,44.042,44.488,43.816,44.418,186430,0
2015-10-26,44.438,44.438,44.012,44.241,96405,0
2015-10-27,44.142,44.241,43.677,43.963,206378,0
2015-10-28,44.022,44.585,43.905,44.478,238378,0
2015-10-29,44.338,44.488,43.944,44.308,67240,0
2015-10-30,44.418,44.498,44.082,44.289,242328,0
2015-11-02,44.27,45.356,44.003,44.941,326000,0
2015-11-03,44.872,45.406,44.872,44.931,83139,0
2015-11-04,45.08,45.168,44.508,44.675,89058,0
2015-11-05,44.665,45.001,44.318,44.744,52860,0
2015-11-06,44.665,45.257,44.122,45.178,92253,0
2015-11-09,45.168,45.168,43.796,44.072,108575,0
2015-11-10,44.062,44.27,43.471,43.836,74633,0
2015-11-11,43.963,44.102,43.401,43.697,63291,0
2015-11-12,43.51,43.924,42.71,42.976,71999,0
2015-11-13,42.73,43.49,42.374,42.877,64810,0
2015-11-16,42.837,43.588,42.73,43.431,65115,0
2015-11-17,43.598,43.895,43.232,43.262,81012,0
2015-11-18,43.578,44.012,43.085,43.865,92657,0
2015-11-19,43.865,44.192,43.747,44.042,63494,0
2015-11-20,44.338,44.734,44.202,44.428,104202,0
2015-11-23,44.555,45.099,44.546,45.021,119898,0
2015-11-24,44.882,49.168,44.852,47.499,368302,0
2015-11-25,49.128,49.128,47.469,47.677,307745,0
2015-11-27,47.489,47.805,47.311,47.509,92455,0
2015-11-30,47.667,48.141,47.341,47.953,90227,0
2015-12-01,48.052,48.378,47.321,47.519,87522,0
2015-12-02,47.144,48.19,47.044,47.519,82801,0
2015-12-03,47.786,47.963,46.658,46.808,71959,0
2015-12-04,46.858,48.605,46.858,48.546,108962,0
2015-12-07,48.467,48.496,47.301,47.667,105012,0
2015-12-08,47.232,47.588,46.688,46.798,128214,0
2015-12-09,46.748,47.074,45.504,45.821,129620,0
2015-12-10,45.899,46.542,45.899,46.176,54380,0
2015-12-11,45.484,46.343,45.297,45.396,99948,0
2015-12-14,45.474,46.116,44.971,45.277,225181,0
2015-12-15,45.564,45.988,45.297,45.662,165569,0
2015-12-16,45.919,46.067,45.287,45.841,157568,0
2015-12-17,45.928,46.582,45.544,46.402,228961,0
2015-12-18,46.087,46.462,44.842,44.852,310378,0
2015-12-21,45.494,46.037,44.508,45.287,226227,0
2015-12-22,45.376,46.156,44.794,45.889,173417,0
2015-12-23,46.422,47.104,46.028,46.668,64708,0
2015-12-24,46.602,47.144,46.492,46.648,47209,0
2015-12-28,46.688,46.778,45.821,46.402,71094,0
2015-12-29,46.718,47.064,46.265,46.936,120797,0
2015-12-30,46.848,47.361,46.668,47.164,80481,0
2015-12-31,47.034,47.124,46.363,46.658,107747,0
2016-01-04,45.859,47.015,45.791,46.808,216906,0
2016-01-05,46.946,47.992,46.788,47.272,340565,0
2016-01-06,46.788,47.183,46.542,46.678,215878,0
2016-01-07,46.018,46.452,45.445,45.761,150792,0
2016-01-08,45.869,45.996,44.112,44.279,255187,0
2016-01-11,44.635,44.635,43.461,43.766,231626,0
2016-01-12,44.122,44.343,43.203,43.588,150990,0
2016-01-13,43.776,44.032,41.949,42.118,119053,0
2016-01-14,42.205,43.391,41.724,42.957,190508,0
2016-01-15,41.752,42.285,40.695,41.652,159340,0
2016-01-19,41.851,42.315,40.666,41.101,196860,0
2016-01-20,40.547,41.88,39.845,41.367,219652,0
2016-01-21,41.446,41.682,39.865,39.895,192221,0
2016-01-22,40.409,40.586,39.53,40.231,192684,0
2016-01-25,40.171,40.171,39.026,39.125,90649,0
2016-01-26,39.194,39.619,39.007,39.5,98269,0
2016-01-27,39.135,39.698,38.769,39.115,86960,0
2016-01-28,39.264,39.282,38.641,38.829,122406,0
2016-01-29,38.947,39.569,38.859,39.461,293425,0
2016-02-01,39.095,40.045,38.769,39.935,182265,0
2016-02-02,39.461,40.072,38.512,39.282,207035,0
2016-02-03,39.471,40.005,38.552,39.806,177695,0
2016-02-04,39.629,40.705,33.338,33.358,603237,0
2016-02-05,33.131,34.869,33.101,33.9,580125,0
2016-02-08,33.378,33.398,30.366,30.742,523778,0
2016-02-09,30.504,30.578,29.734,30.415,397846,0
2016-02-10,31.491,32.41,31.108,31.689,360510,0
2016-02-11,31.264,31.699,30.617,31.224,292892,0
2016-02-12,31.738,31.738,30.993,31.194,245541,0
2016-02-16,31.897,33.852,31.511,33.684,372392,0
2016-02-17,33.89,34.158,32.469,32.528,198863,0
2016-02-18,32.745,33.287,32.558,33.131,385585,0
2016-02-19,32.933,33.497,32.765,33.418,356003,0
2016-02-22,33.822,34.148,33.308,33.871,392679,0
2016-02-23,33.95,34.592,33.684,34.148,282649,0
2016-02-24,33.793,34.592,33.458,34.335,151828,0
2016-02-25,34.464,34.572,33.338,34.414,385586,0
2016-02-26,34.405,34.8,34.099,34.74,175233,0
2016-02-29,34.74,35.274,34.524,34.701,157271,0
2016-03-01,34.72,35.304,34.424,35.195,164527,0
2016-03-02,35.125,35.668,34.958,35.471,176157,0
2016-03-03,35.486,36.328,35.337,36.219,180786,0
2016-03-04,36.249,36.685,36.071,36.249,127261,0
2016-03-07,36.111,38.093,36.061,37.668,244651,0
2016-03-08,37.628,38.509,37.022,37.032,293595,0
2016-03-09,37.121,37.885,37.032,37.855,161754,0
2016-03-10,38.083,38.122,36.982,37.508,208818,0
2016-03-11,37.815,38.252,37.658,38.192,149673,0
2016-03-14,38.113,38.598,37.735,38.38,150041,0
2016-03-15,38.073,38.37,37.925,38.282,151400,0
2016-03-16,38.083,39.104,38.083,39.025,213537,0
2016-03-17,39.054,39.391,38.618,39.144,240115,0
2016-03-18,39.322,40.184,39.213,40.074,240748,0
2016-03-21,39.977,40.486,39.867,40.284,151436,0
2016-03-22,40.094,40.541,40.026,40.461,128611,0
2016-03-23,40.324,40.511,39.62,39.65,254444,0
2016-03-24,39.451,39.451,37.408,38.569,193306,0
2016-03-28,38.658,38.658,37.885,38.132,117190,0
2016-03-29,38.172,39.5,37.701,39.5,224457,0
2016-03-30,39.689,40.047,39.431,39.59,90292,0
2016-03-31,39.52,39.797,39.134,39.61,91645,0
2016-04-01,39.292,39.66,39.104,39.421,98580,0
2016-04-04,39.411,39.709,38.837,39.005,91985,0
2016-04-05,38.767,39.729,38.767,39.391,197175,0
2016-04-06,39.461,39.694,39.086,39.53,119373,0
2016-04-07,39.203,39.59,39.183,39.411,105475,0
2016-04-08,39.62,40.254,38.807,39.164,153917,0
2016-04-11,39.273,39.967,38.995,39.253,101914,0
2016-04-12,39.183,39.391,38.663,39.094,129796,0
2016-04-13,39.223,40.491,39.223,40.481,132734,0
2016-04-14,40.334,40.848,40.194,40.74,81178,0
2016-04-15,40.651,40.799,40.144,40.194,96245,0
2016-04-18,40.204,40.344,39.827,40.194,120171,0
2016-04-19,40.204,40.928,40.204,40.809,101879,0
2016-04-20,40.661,40.938,40.581,40.799,155516,0
2016-04-21,40.789,41.294,40.571,40.848,163238,0
2016-04-22,40.908,41.691,40.858,41.681,127081,0
2016-04-25,41.444,41.623,41.037,41.186,143163,0
2016-04-26,41.196,42.256,41.067,42.226,172139,0
2016-04-27,42.326,42.613,41.859,42.563,110069,0
2016-04-28,42.533,42.553,41.631,41.741,150061,0
2016-04-29,41.463,41.562,40.898,41.206,351693,0
2016-05-02,41.186,42.395,40.471,41.264,372948,0
2016-05-03,40.938,41.255,39.084,39.124,371960,0
2016-05-04,38.895,39.178,38.282,38.588,146768,0
2016-05-05,38.628,38.827,38.222,38.598,180502,0
2016-05-06,38.39,38.638,37.301,38.063,314443,0
2016-05-09,38.073,39.302,37.508,39.193,191302,0
2016-05-10,39.253,39.847,39.005,39.837,98176,0
2016-05-11,39.857,39.857,38.668,38.847,106866,0
2016-05-12,39.084,39.223,37.965,38.737,143286,0
2016-05-13,38.737,39.025,38.172,38.41,111546,0
2016-05-16,38.39,39.183,37.96,39.104,101103,0
2016-05-17,38.965,39.079,37.795,38.43,156827,0
2016-05-18,38.39,39.074,38.202,38.757,138807,0
2016-05-19,38.539,39.174,38.43,38.827,178015,0
2016-05-20,39.035,39.912,38.827,39.877,253178,0
2016-05-23,40.047,40.094,39.401,39.421,158248,0
2016-05-24,39.758,40.67,39.411,40.354,158456,0
2016-05-25,40.491,40.67,40.027,40.144,126542,0
2016-05-26,40.344,40.73,40.244,40.531,90742,0
2016-05-27,40.551,41.027,40.511,41.017,135636,0
2016-05-31,41.176,41.176,40.194,40.441,155931,0
2016-06-01,40.174,40.73,39.877,40.621,84881,0
2016-06-02,40.601,41.087,40.056,40.561,100060,0
2016-06-03,40.551,40.551,39.927,40.184,103217,0
2016-06-06,40.094,41.206,40.094,41.057,92708,0
2016-06-07,41.047,41.81,41.047,41.434,113836,0
2016-06-08,42.138,42.95,41.761,42.346,163701,0
2016-06-09,42.147,42.613,41.919,42.098,91968,0
2016-06-10,41.611,42.186,41.374,41.463,89728,0
2016-06-13,41.463,41.553,41.107,41.264,140822,0
2016-06-14,41.027,41.458,40.641,41.037,115701,0
2016-06-15,41.344,41.661,40.71,41.255,190650,0
2016-06-16,40.898,41.8,40.511,41.731,146074,0
2016-06-17,41.621,41.761,41.037,41.047,275844,0
2016-06-20,41.503,42.008,41.324,41.344,100171,0
2016-06-21,41.543,41.651,41.176,41.513,117140,0
2016-06-22,41.543,41.909,41.176,41.751,123729,0
2016-06-23,42.236,42.723,41.736,42.493,112264,0
2016-06-24,40.918,41.869,40.269,41.344,639597,0
2016-06-27,40.848,40.848,37.955,37.965,281185,0
2016-06-28,38.351,38.351,36.914,37.855,327414,0
2016-06-29,38.242,39.268,37.865,39.263,392198,0
2016-06-30,39.193,39.827,38.668,39.807,173241,0
2016-07-01,39.709,40.074,39.57,39.787,126055,0
2016-07-05,39.441,39.877,38.529,38.549,131768,0
2016-07-06,38.46,38.797,37.915,38.608,279618,0
2016-07-07,38.559,38.955,38.519,38.935,154445,0
2016-07-08,39.054,39.709,38.915,39.6,233671,0
2016-07-11,39.719,40.264,39.719,39.847,118245,0
2016-07-12,40.134,40.591,40.037,40.373,120464,0
2016-07-13,40.71,40.74,39.967,39.987,96138,0
2016-07-14,40.154,40.511,39.957,40.174,65720,0
2016-07-15,40.481,40.69,40.104,40.244,117683,0
2016-07-18,40.314,40.591,40.074,40.154,61285,0
2016-07-19,40.027,40.403,39.882,40.017,74785,0
2016-07-20,40.084,40.346,39.817,39.847,84902,0
2016-07-21,39.997,40.219,39.58,39.58,117523,0
2016-07-22,39.58,40.184,39.213,39.719,94109,0
2016-07-25,39.807,40.631,39.63,39.937,109261,0
2016-07-26,40.114,40.967,39.709,40.908,97071,0
2016-07-27,41.087,41.463,40.828,41.384,125990,0
2016-07-28,41.354,41.572,40.331,40.403,146307,0
2016-07-29,40.294,40.71,39.807,40.481,166550,0
2016-08-01,41.879,42.693,40.997,42.356,294545,0
2016-08-02,42.464,42.543,41.284,41.324,183700,0
2016-08-03,41.374,42.276,39.193,42.256,372640,0
2016-08-04,42.563,44.784,42.464,43.663,228679,0
2016-08-05,43.853,44.317,43.594,43.644,172874,0
2016-08-08,43.416,44.07,43.045,43.941,170859,0
2016-08-09,43.98,44.248,43.694,44.17,153862,0
2016-08-10,44.248,44.565,43.644,44.537,127954,0
2016-08-11,44.555,45.567,44.555,45.23,147587,0
2016-08-12,45.239,45.765,44.655,45.507,186747,0
2016-08-15,45.596,46.756,45.596,46.646,220142,0
2016-08-16,46.656,46.656,45.963,46.102,155893,0
2016-08-17,45.993,46.339,45.82,46.32,130360,0
2016-08-18,46.389,47.222,46.192,47.213,188829,0
2016-08-19,47.183,47.183,46.042,46.122,131317,0
2016-08-22,46.152,46.806,46.042,46.479,71216,0
2016-08-23,46.559,47.846,46.559,46.866,168819,0
2016-08-24,47.183,47.183,46.27,46.389,171358,0
2016-08-25,46.389,46.636,46.132,46.399,91983,0
2016-08-26,46.31,47.023,46.082,46.439,195508,0
2016-08-29,46.364,47.279,46.334,47.08,107405,0
2016-08-30,47.22,47.547,47.09,47.17,161735,0
2016-08-31,47.07,47.07,46.186,46.544,131258,0
2016-09-01,46.226,46.544,45.808,46.534,94204,0
2016-09-02,46.772,47.825,46.772,47.727,118028,0
2016-09-06,47.767,48.115,47.1,47.22,207352,0
2016-09-07,46.971,47.855,46.971,47.835,139515,0
2016-09-08,47.845,48.313,47.707,48.075,141166,0
2016-09-09,47.965,48.075,46.404,46.434,124939,0
2016-09-12,46.046,46.941,46.046,46.742,145930,0
2016-09-13,46.554,46.632,45.887,46.036,119863,0
2016-09-14,46.046,46.494,45.709,45.748,113677,0
2016-09-15,45.907,46.902,45.838,46.156,192333,0
2016-09-16,45.897,46.275,45.709,46.036,499691,0
2016-09-19,45.997,46.812,45.957,46.216,126083,0
2016-09-20,46.344,46.672,46.096,46.126,116530,0
2016-09-21,46.424,46.872,46.176,46.692,134919,0
2016-09-22,46.862,47.647,46.742,47.279,180024,0
2016-09-23,46.981,47.16,46.682,46.682,134790,0
2016-09-26,46.354,46.662,45.937,45.937,150780,0
2016-09-27,46.036,46.722,46.036,46.524,104296,0
2016-09-28,46.474,46.752,46.315,46.692,75099,0
2016-09-29,46.494,46.702,45.927,45.947,74950,0
2016-09-30,46.334,46.823,45.967,46.534,219207,0
2016-10-03,46.255,46.752,46.176,46.604,138857,0
2016-10-04,46.882,47.001,46.007,46.066,82873,0
2016-10-05,46.424,47.14,46.126,46.652,100205,0
2016-10-06,46.832,46.832,45.867,46.146,89392,0
2016-10-07,46.265,46.265,45.181,45.351,146288,0
2016-10-10,45.599,46.275,45.599,45.967,95359,0
2016-10-11,45.768,45.867,44.048,44.376,193470,0
2016-10-12,44.287,44.834,44.158,44.754,169306,0
2016-10-13,40.151,42.159,39.267,39.793,1206844,0
2016-10-14,39.853,40.728,39.53,40.231,513801,0
2016-10-17,39.863,40.659,39.466,40.261,303600,0
2016-10-18,40.957,40.957,39.963,40.459,200443,0
2016-10-19,40.311,40.857,40.311,40.509,203690,0
2016-10-20,40.261,40.708,40.086,40.459,118615,0
2016-10-21,40.111,40.659,39.913,40.509,116477,0
2016-10-24,40.758,41.454,40.659,41.156,114595,0
2016-10-25,41.206,41.354,40.857,41.304,109819,0
2016-10-26,41.056,41.802,41.056,41.404,80968,0
2016-10-27,41.554,41.702,41.255,41.652,111657,0
2016-10-28,41.554,42.299,41.504,41.901,130222,0
2016-10-31,42,42.497,41.504,42.448,176177,0
2016-11-01,42.647,42.795,41.802,42.1,118333,0
2016-11-02,42.1,42.299,41.255,41.255,172133,0
2016-11-03,41.304,41.404,40.459,40.509,115554,0
2016-11-04,40.609,42.199,40.539,41.752,166956,0
2016-11-07,42.497,43.045,42.398,42.945,116561,0
2016-11-08,42.647,43.492,42.448,42.945,82621,0
2016-11-09,42.647,46.076,42.647,45.828,300747,0
2016-11-10,46.624,47.319,46.226,46.672,490264,0
2016-11-11,46.922,47.915,46.672,47.717,382250,0
2016-11-14,48.363,49.208,48.213,48.86,283214,0
2016-11-15,48.86,49.63,48.462,49.258,405076,0
2016-11-16,49.258,49.406,48.313,48.711,144843,0
2016-11-17,48.661,49.456,48.213,48.512,181392,0
2016-11-18,48.512,48.959,48.015,48.959,256616,0
2016-11-21,48.959,49.356,43.442,43.939,639467,0
2016-11-22,43.988,46.672,43.988,46.574,371307,0
2016-11-23,46.574,46.672,45.629,46.275,241985,0
2016-11-25,46.226,46.722,46.027,46.722,102899,0
2016-11-28,46.971,47.07,45.727,45.778,185446,0
2016-11-29,45.927,46.349,45.679,45.977,149987,0
2016-11-30,46.176,46.474,45.927,46.027,179523,0
2016-12-01,46.275,47.12,45.729,45.828,175312,0
2016-12-02,46.027,46.374,45.331,45.579,126500,0
2016-12-05,45.828,46.524,45.828,46.424,128810,0
2016-12-06,46.524,48.413,46.176,48.413,214788,0
2016-12-07,48.363,49.456,48.164,49.356,199393,0
2016-12-08,49.406,49.854,49.108,49.655,141290,0
2016-12-09,49.754,50.201,49.406,50.103,142008,0
2016-12-12,49.754,50.152,48.959,49.406,238557,0
2016-12-13,49.655,50.301,49.158,49.406,144469,0
2016-12-14,49.108,49.804,48.91,49.456,207446,0
2016-12-15,49.456,49.953,49.356,49.406,207964,0
2016-12-16,49.605,50.152,49.108,49.258,420624,0
2016-12-19,49.158,49.556,48.413,48.462,217174,0
2016-12-20,48.661,49.108,47.717,48.015,199664,0
2016-12-21,47.915,48.115,47.22,47.816,166304,0
2016-12-22,48.611,49.307,47.965,48.512,171427,0
2016-12-23,48.413,48.81,48.213,48.413,95846,0
2016-12-27,48.313,49.158,48.313,48.91,83385,0
2016-12-28,48.91,48.91,48.015,48.115,128625,0
2016-12-29,48.065,48.562,47.418,47.468,89329,0
2016-12-30,47.369,47.816,46.672,47.667,134928,0
2017-01-03,48.065,48.711,47.567,48.512,139785,0
2017-01-04,48.91,50.003,48.86,49.953,247870,0
2017-01-05,49.754,50.103,47.518,47.518,222918,0
2017-01-06,47.617,47.617,46.574,46.574,142445,0
2017-01-09,46.424,46.772,45.828,46.474,255338,0
2017-01-10,46.624,47.468,46.424,47.269,192619,0
2017-01-11,47.17,48.213,46.897,48.213,110962,0
2017-01-12,48.065,48.065,46.524,47.567,99179,0
2017-01-13,47.965,48.76,47.767,47.865,88963,0
2017-01-17,47.617,47.717,46.574,46.672,89996,0
2017-01-18,46.872,47.22,46.201,47.02,88766,0
2017-01-19,46.922,47.915,46.672,47.567,139798,0
2017-01-20,47.767,48.09,47.518,48.015,131998,0
2017-01-23,47.965,48.462,47.07,47.617,80932,0
2017-01-24,47.767,49.258,47.617,49.208,129437,0
2017-01-25,49.754,49.854,49.108,49.406,149597,0
2017-01-26,49.406,49.605,48.711,48.81,186914,0
2017-01-27,48.76,49.108,48.213,48.313,107442,0
2017-01-30,47.767,47.915,46.922,47.07,200594,0
2017-01-31,46.872,47.463,46.35,47.269,156692,0
2017-02-01,47.667,48.065,46.772,47.02,135959,0
2017-02-02,46.822,47.07,45.927,46.176,127963,0
2017-02-03,46.722,47.915,46.374,47.915,131305,0
2017-02-06,47.617,47.91,47.17,47.369,133672,0
2017-02-07,47.518,47.865,47.07,47.319,89211,0
2017-02-08,47.07,47.07,45.679,46.226,98782,0
2017-02-09,46.275,46.971,46.275,46.624,173304,0
2017-02-10,47.567,52.09,46.624,51.196,406228,0
2017-02-13,51.644,51.792,50.699,51.295,292542,0
2017-02-14,50.749,51.494,50.499,51.246,200068,0
2017-02-15,51.295,51.792,50.997,51.692,170277,0
2017-02-16,51.594,51.793,50.699,51.742,109935,0
2017-02-17,51.742,52.19,51.295,52.19,124458,0
2017-02-21,52.24,52.687,51.892,52.587,77383,0
2017-02-22,52.538,52.885,52.389,52.787,92173,0
2017-02-23,52.935,52.935,51.444,51.594,93085,0
2017-02-24,50.997,52.687,50.897,52.587,123386,0
2017-02-27,52.637,53.184,52.389,53.135,164592,0
2017-02-28,52.985,53.581,51.991,52.24,117913,0
2017-03-01,53.221,53.819,52.525,53.62,136238,0
2017-03-02,53.869,53.919,52.972,53.221,124717,0
2017-03-03,53.371,53.57,52.225,52.324,120793,0
2017-03-06,51.826,52.025,51.427,51.627,77842,0
2017-03-07,51.427,51.726,51.079,51.178,57661,0
2017-03-08,51.378,51.527,50.929,50.929,61972,0
2017-03-09,50.829,51.029,50.032,50.132,106552,0
2017-03-10,50.58,50.78,49.783,50.53,107025,0
2017-03-13,50.331,51.577,50.331,51.079,53469,0
2017-03-14,50.58,50.829,50.182,50.73,58970,0
2017-03-15,50.929,52.125,50.53,51.976,112669,0
2017-03-16,52.275,53.072,52.075,52.972,143296,0
2017-03-17,53.371,55.165,52.773,55.065,426992,0
2017-03-20,55.115,55.215,53.869,54.966,173414,0
2017-03-21,55.464,55.464,53.52,53.67,172313,0
2017-03-22,53.421,53.471,52.474,52.823,140158,0
2017-03-23,52.922,54.268,52.773,53.919,136730,0
2017-03-24,54.617,54.617,52.175,52.474,184352,0
2017-03-27,51.826,52.275,50.78,51.976,71253,0
2017-03-28,51.776,52.2,51.306,52.125,102838,0
2017-03-29,52.125,52.25,51.677,51.826,143985,0
2017-03-30,51.876,52.324,51.677,52.125,131161,0
2017-03-31,52.175,52.972,52.075,52.623,148036,0
2017-04-03,52.623,52.922,50.73,50.73,160384,0
2017-04-04,50.63,50.979,49.285,49.683,205171,0
2017-04-05,50.032,50.381,48.836,48.936,173638,0
2017-04-06,48.936,48.948,48.388,48.786,155163,0
2017-04-07,48.537,49.434,47.889,49.135,200810,0
2017-04-10,49.285,50.331,49.085,49.683,123397,0
2017-04-11,49.484,50.331,48.936,50.182,141066,0
2017-04-12,50.032,50.082,48.637,48.786,91462,0
2017-04-13,48.637,49.035,48.089,48.637,109084,0
2017-04-17,48.736,49.683,48.736,49.534,106976,0
2017-04-18,49.384,49.858,49.11,49.733,106373,0
2017-04-19,49.932,50.829,49.783,50.032,91924,0
2017-04-20,50.331,50.53,50.082,50.281,134292,0
2017-04-21,50.281,50.78,49.958,50.58,126174,0
2017-04-24,51.577,51.951,51.228,51.726,80485,0
2017-04-25,52.275,52.723,51.976,52.225,85138,0
2017-04-26,52.225,53.022,51.926,52.474,112624,0
2017-04-27,52.474,53.172,52.474,52.972,111091,0
2017-04-28,52.873,53.342,51.577,51.726,107905,0
2017-05-01,51.776,52.424,51.278,52.374,106577,0
2017-05-02,52.474,53.52,51.726,52.275,110238,0
2017-05-03,51.826,51.926,51.079,51.378,82415,0
2017-05-04,51.776,52.075,50.929,51.577,55970,0
2017-05-05,51.726,52.075,51.328,51.826,82140,0
2017-05-08,51.726,52.474,51.427,52.275,82240,0
2017-05-09,51.029,51.029,45.547,46.643,559833,0
2017-05-10,46.045,46.992,45.248,46.693,268411,0
2017-05-11,46.544,47.341,45.248,45.298,129935,0
2017-05-12,45.099,45.099,44.102,44.351,110478,0
2017-05-15,44.55,45.697,44.55,45.597,95940,0
2017-05-16,45.796,45.846,45.049,45.497,96180,0
2017-05-17,44.6,44.8,44.002,44.102,116156,0
2017-05-18,44.152,44.899,43.653,44.65,115151,0
2017-05-19,44.999,45.348,44.75,44.8,88784,0
2017-05-22,44.999,45.971,44.899,45.946,101806,0
2017-05-23,46.195,46.195,45.447,45.946,83647,0
2017-05-24,45.896,46.693,45.896,46.295,75039,0
2017-05-25,46.643,46.992,46.195,46.594,74991,0
2017-05-26,46.594,46.793,46.245,46.544,60339,0
2017-05-30,46.494,46.494,45.846,46.195,47180,0
2017-05-31,46.344,46.643,45.796,46.195,86034,0
2017-06-01,46.295,46.643,45.896,46.444,124695,0
2017-06-02,46.594,48.288,46.594,47.441,80279,0
2017-06-05,47.241,47.64,46.245,46.295,91561,0
2017-06-06,46.045,46.394,45.547,46.045,51285,0
2017-06-07,46.095,46.419,45.497,45.746,96916,0
2017-06-08,45.597,47.291,45.248,46.793,102029,0
2017-06-09,46.992,47.167,46.544,46.893,126199,0
2017-06-12,46.743,47.192,46.045,46.992,106189,0
2017-06-13,46.992,47.092,46.444,46.793,68965,0
2017-06-14,46.693,46.992,46.444,46.793,47325,0
2017-06-15,46.195,46.942,46.195,46.793,39533,0
2017-06-16,46.095,46.643,46.095,46.494,295644,0
2017-06-19,46.295,47.042,46.095,46.195,90324,0
2017-06-20,46.145,46.145,44.949,45.198,78489,0
2017-06-21,45.248,45.796,44.849,44.899,68495,0
2017-06-22,44.849,45.647,44.849,45.497,55279,0
2017-06-23,45.497,45.946,45.298,45.746,131096,0
2017-06-26,45.896,45.996,45.547,45.647,44648,0
2017-06-27,45.547,46.145,44.949,45.049,57207,0
2017-06-28,45.348,46.045,45.148,45.846,67135,0
2017-06-29,45.846,46.145,44.849,45.348,47654,0
2017-06-30,45.398,46.444,45.398,46.145,74957,0
2017-07-03,46.295,46.743,45.846,46.295,36983,0
2017-07-05,46.344,46.843,45.348,46.793,66142,0
2017-07-06,46.344,47.092,45.248,45.846,82416,0
2017-07-07,45.996,47.142,45.896,46.942,283556,0
2017-07-10,46.843,47.59,46.793,47.341,118181,0
2017-07-11,47.341,47.74,46.295,47.69,120670,0
2017-07-12,47.939,48.786,47.441,47.74,72808,0
2017-07-13,47.74,47.74,46.793,47.291,74541,0
2017-07-14,47.241,47.341,46.544,47.192,69985,0
2017-07-17,47.142,47.491,46.544,47.341,87020,0
2017-07-18,47.142,47.241,46.444,46.843,70318,0
2017-07-19,46.992,47.939,46.793,47.939,53235,0
2017-07-20,48.039,48.138,47.291,47.59,48603,0
2017-07-21,47.989,47.989,47.241,47.441,61049,0
2017-07-24,47.441,47.59,46.893,47.391,77690,0
2017-07-25,47.69,48.089,47.241,47.391,107651,0
2017-07-26,47.391,48.039,46.992,47.441,89780,0
2017-07-27,47.64,47.74,46.494,47.192,105211,0
2017-07-28,46.942,47.291,46.394,47.192,47912,0
2017-07-31,47.291,47.839,46.942,47.491,87625,0
2017-08-01,47.889,47.889,46.693,47.192,157715,0
2017-08-02,47.241,47.79,45.846,45.946,120433,0
2017-08-03,45.996,46.793,45.796,46.693,119961,0
2017-08-04,45.846,45.846,41.112,42.507,468775,0
2017-08-07,42.557,43.903,42.557,43.753,320678,0
2017-08-08,43.604,43.716,40.514,40.664,228246,0
2017-08-09,40.514,40.664,39.449,40.066,162560,0
2017-08-10,43.753,43.753,41.959,42.208,171907,0
2017-08-11,41.76,42.557,40.913,42.059,251118,0
2017-08-14,42.557,43.753,42.433,43.703,130384,0
2017-08-15,43.653,43.678,43.055,43.255,153803,0
2017-08-16,43.354,43.554,42.707,42.906,80605,0
2017-08-17,42.707,42.956,42.308,42.557,153596,0
2017-08-18,42.358,42.582,41.76,42.208,159899,0
2017-08-21,42.109,42.358,41.411,41.81,136434,0
2017-08-22,41.909,42.532,41.579,42.358,185209,0
2017-08-23,42.059,42.308,41.561,41.71,203724,0
2017-08-24,41.81,41.81,41.162,41.511,67045,0
2017-08-25,41.61,42.208,41.112,42.109,156486,0
2017-08-28,42.208,42.258,41.685,41.76,130663,0
2017-08-29,41.411,41.81,41.411,41.71,84430,0
2017-08-30,41.8,43.3,41.8,42.8,118122,0
2017-08-31,42.9,43.3,42.45,42.95,166806,0
2017-09-01,43.05,43.35,42.65,43.3,142647,0
2017-09-05,43.35,43.55,42.8,43.15,139018,0
2017-09-06,43.5,43.5,42.5,42.95,137992,0
2017-09-07,43,43.45,42.65,43.4,64460,0
2017-09-08,43.25,44.2,43.25,43.6,96901,0
2017-09-11,44,44.6,43.45,43.6,117477,0
2017-09-12,43.7,44.05,43.5,43.95,75247,0
2017-09-13,44,44.625,43.8,44.55,200355,0
2017-09-14,44.4,44.55,43.8,44.2,111470,0
2017-09-15,44.35,44.55,43.4,44.35,307054,0
2017-09-18,44.45,45.8,44.45,45.75,105340,0
2017-09-19,45.75,46.3,45.6,46.05,111317,0
2017-09-20,45.95,46.65,45.8,46.2,78662,0
2017-09-21,46.15,46.85,46.05,46.8,84572,0
2017-09-22,49.03,52.3,48.65,51.6,478501,0
2017-09-25,52.1,52.74,51.1,51.6,353456,0
2017-09-26,51.65,51.803,50.85,50.95,222566,0
2017-09-27,51.1,52.275,51.1,51.95,286242,0
2017-09-28,52.1,52.5,50.7,50.8,187754,0
2017-09-29,50.7,51.75,50.45,51,158882,0
2017-10-02,51,52.05,50.85,52,182367,0
2017-10-03,51.9,52.45,51.4,52.35,234344,0
2017-10-04,52.3,52.95,52.15,52.75,150980,0
2017-10-05,52.85,53.713,52.8,53.05,124326,0
2017-10-06,52.85,53.25,52.5,52.85,152197,0
2017-10-09,53.25,53.35,52.3,53.1,264819,0
2017-10-10,53.5,53.5,52.7,53.4,189986,0
2017-10-11,53.8,53.8,52.1,52.35,233991,0
2017-10-12,52,52.75,51.8,52.6,101219,0
2017-10-13,52.8,53.05,52.25,52.45,79459,0
2017-10-16,52.65,52.75,51.7,52.45,126090,0
2017-10-17,52.15,52.4,51.35,51.9,119921,0
2017-10-18,51.95,52.6,51.85,52.3,116470,0
2017-10-19,52.05,52.775,51.7,52.7,92966,0
2017-10-20,53.1,53.45,52.55,53.05,110653,0
2017-10-23,53.1,55.25,53.1,55.2,196256,0
2017-10-24,54.3636,56.3,54.201,56.1,186837,0
2017-10-25,56,57.05,55.35,56.85,232238,0
2017-10-26,57,57.05,54.61,54.85,160808,0
2017-10-27,54.95,54.95,54.1,54.2,118740,0
2017-10-30,54.05,54.05,52.7,53.5,95545,0
2017-10-31,54,54.725,53.8,54.55,119276,0
2017-11-01,54.9,54.9,53.55,54.2,61466,0
2017-11-02,54.3,55.95,53.7142,55.6,190912,0
2017-11-03,55.5,55.7,53.65,53.75,152661,0
2017-11-06,53.75,54.25,53.6,54.15,67654,0
2017-11-07,54.55,54.6,53.35,53.65,174808,0
2017-11-08,53.75,54.1,52.85,53.5,86058,0
2017-11-09,53.15,53.35,52.4,53.1,68699,0
2017-11-10,53.05,53.4,52.7,53,107592,0
