Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.858,25.486,24.77,25.329,124213,0
2005-02-28,25.433,25.544,25.18,25.433,126752,0
2005-03-01,25.393,25.761,25.353,25.661,197115,0
2005-03-02,25.627,26.188,25.627,26.005,140214,0
2005-03-03,25.787,26.612,25.668,26.315,233693,0
2005-03-04,26.415,27.047,26.376,26.771,215149,0
2005-03-07,27.36,27.637,27.18,27.455,515899,0
2005-03-08,27.596,28.66,27.596,28.047,360951,0
2005-03-09,27.929,28.335,27.912,28.164,374160,0
2005-03-10,28.031,28.031,27.425,27.487,337585,0
2005-03-11,27.092,27.155,26.494,26.967,333010,0
2005-03-14,27.07,27.959,26.983,27.959,256552,0
2005-03-15,27.959,29.432,27.944,28.889,473736,0
2005-03-16,28.753,29.099,28.701,28.953,230134,0
2005-03-17,28.953,29.392,28.898,29.195,412515,0
2005-03-18,29.227,29.643,29.204,29.315,412772,0
2005-03-21,29.315,29.462,29.188,29.258,276619,0
2005-03-22,29.173,29.525,29.132,29.315,210067,0
2005-03-23,29.315,29.44,29.132,29.306,143773,0
2005-03-24,29.281,29.786,29.281,29.462,163837,0
2005-03-28,29.173,29.486,29.173,29.227,182636,0
2005-03-29,29.264,29.289,27.768,27.912,308628,0
2005-03-30,28.267,28.478,28.078,28.385,187717,0
2005-03-31,27.441,27.683,27.29,27.433,459512,0
2005-04-01,27.479,27.768,27.383,27.715,316499,0
2005-04-04,28.084,29.115,28.078,28.997,574829,0
2005-04-05,28.898,29.345,28.409,28.717,282971,0
2005-04-06,28.779,29.723,28.779,29.022,278395,0
2005-04-07,28.832,29.769,28.832,29.518,663733,0
2005-04-08,29.567,30.158,29.567,29.652,240039,0
2005-04-11,29.74,29.896,29.596,29.596,198386,0
2005-04-12,29.588,29.88,29.455,29.676,277125,0
2005-04-13,29.74,30.274,29.74,29.825,335042,0
2005-04-14,29.8,29.872,27.699,28.092,585243,0
2005-04-15,28.187,28.329,27.74,27.87,377721,0
2005-04-18,27.833,28.109,27.298,27.654,257060,0
2005-04-19,27.715,28.267,27.517,27.723,309388,0
2005-04-20,27.795,27.912,27.323,27.603,344185,0
2005-04-21,27.259,27.87,27.054,27.795,386354,0
2005-04-22,27.795,28.29,27.581,27.997,418107,0
2005-04-25,28.101,28.542,28.031,28.228,297701,0
2005-04-26,28.228,28.228,27.667,27.747,467892,0
2005-04-27,27.691,27.732,27.441,27.552,315231,0
2005-04-28,27.455,27.707,26.896,26.945,165871,0
2005-04-29,26.953,27.408,26.526,27.316,285507,0
2005-05-02,27.383,27.509,27.259,27.487,231658,0
2005-05-03,27.574,29.486,27.574,28.66,441727,0
2005-05-04,28.66,29.204,28.44,29.013,223530,0
2005-05-05,29.115,29.204,28.936,29.056,182381,0
2005-05-06,29.132,29.289,28.737,28.812,196860,0
2005-05-09,28.898,29.604,28.898,29.604,186957,0
2005-05-10,29.449,29.596,29.141,29.227,135136,0
2005-05-11,29.281,29.368,28.66,29.099,122940,0
2005-05-12,29.099,29.604,28.66,28.737,161804,0
2005-05-13,28.149,28.385,25.77,26.557,461288,0
2005-05-16,26.502,27.07,26.457,26.865,355871,0
2005-05-17,26.803,26.991,26.243,26.511,279158,0
2005-05-18,26.692,27.376,26.45,27.047,271537,0
2005-05-19,26.953,27.543,26.692,27.376,101607,0
2005-05-20,27.441,27.661,27.233,27.368,133610,0
2005-05-23,27.368,27.855,27.368,27.535,150120,0
2005-05-24,27.517,27.879,27.376,27.574,184924,0
2005-05-25,27.517,27.596,27.368,27.441,86618,0
2005-05-26,27.543,28.385,27.543,28.282,175016,0
2005-05-27,28.282,28.385,28.031,28.031,137675,0
2005-05-31,28.031,28.722,28.005,28.612,194827,0
2005-06-01,28.517,29.227,28.416,29.141,201940,0
2005-06-02,29.157,29.4,29.005,29.33,198386,0
2005-06-03,29.252,29.252,25.037,25.14,1589359,0
2005-06-06,24.919,25.054,23.778,24.087,1115366,0
2005-06-07,24.087,25.195,23.66,24.748,797345,0
2005-06-08,24.756,24.958,24.249,24.331,293130,0
2005-06-09,24.409,24.517,24.123,24.353,214643,0
2005-06-10,24.249,24.503,24.227,24.353,312945,0
2005-06-13,24.131,24.588,23.944,24.221,278395,0
2005-06-14,24.131,25.313,24.109,25.157,376447,0
2005-06-15,25.195,25.456,25.101,25.291,349777,0
2005-06-16,25.21,25.51,25.015,25.47,207528,0
2005-06-17,25.573,25.573,25.157,25.393,246646,0
2005-06-20,25.18,25.275,24.919,25.195,118623,0
2005-06-21,25.235,25.235,24.614,24.784,298213,0
2005-06-22,24.784,24.8,23.974,24.29,261888,0
2005-06-23,24.214,24.214,23.66,23.983,250708,0
2005-06-24,23.888,23.888,22.905,22.905,334280,0
2005-06-27,22.126,23.819,22.1,23.535,403626,0
2005-06-28,23.346,24.227,23.346,24.227,210323,0
2005-06-29,24.331,24.651,24.227,24.643,146819,0
2005-06-30,24.707,24.707,24.014,24.053,182636,0
2005-07-01,24.109,24.299,23.621,23.983,157999,0
2005-07-05,23.888,24.976,23.621,24.976,206004,0
2005-07-06,25,25.037,24.014,24.331,364765,0
2005-07-07,23.938,24.55,23.731,24.441,209561,0
2005-07-08,24.441,25.544,24.368,25.44,152917,0
2005-07-11,25.433,25.528,25.037,25.313,337837,0
2005-07-12,25.275,25.283,24.872,25.078,243852,0
2005-07-13,25.18,25.266,24.958,25.195,151390,0
2005-07-14,25.195,25.244,24.409,24.606,122182,0
2005-07-15,24.409,24.872,24.308,24.756,150884,0
2005-07-18,24.489,24.606,24.384,24.489,149355,0
2005-07-19,24.588,25.157,24.588,24.919,121160,0
2005-07-20,24.818,25.737,24.748,25.737,175775,0
2005-07-21,25.811,25.811,24.643,24.643,100589,0
2005-07-22,24.732,25.588,24.715,25.588,88651,0
2005-07-25,25.51,25.528,24.55,24.8,112529,0
2005-07-26,24.723,25.528,24.462,25.275,155205,0
2005-07-27,25.275,25.275,24.265,24.643,131069,0
2005-07-28,24.368,25.07,24.337,25.045,104402,0
2005-07-29,25.117,25.433,24.489,24.8,96778,0
2005-08-01,24.8,25.291,24.8,25.045,115068,0
2005-08-02,25.045,25.306,24.919,25.195,145039,0
2005-08-03,25.117,25.195,24.967,25,80011,0
2005-08-04,24.958,25.078,24.606,24.643,94239,0
2005-08-05,24.675,24.675,24.197,24.566,101860,0
2005-08-08,24.489,25.101,24.489,24.818,95508,0
2005-08-09,24.896,24.944,24.265,24.48,84333,0
2005-08-10,24.503,25.189,24.495,24.606,206004,0
2005-08-11,24.55,25.337,24.489,25.21,64012,0
2005-08-12,25.195,25.195,24.281,24.368,106179,0
2005-08-15,24.409,25.195,24.353,25.037,65537,0
2005-08-16,24.944,24.958,24.316,24.316,126496,0
2005-08-17,24.29,24.343,23.92,23.959,94998,0
2005-08-18,23.819,23.905,23.462,23.621,106430,0
2005-08-19,23.637,24.014,23.612,23.974,116845,0
2005-08-22,24.031,24.214,23.637,24.123,65537,0
2005-08-23,24.172,24.214,23.21,23.438,160282,0
2005-08-24,23.346,24.299,23.346,23.938,130815,0
2005-08-25,23.834,24.214,23.621,23.819,60203,0
2005-08-26,23.849,23.849,23.314,23.314,95254,0
2005-08-29,23.109,23.873,23.109,23.855,80267,0
2005-08-30,23.762,23.819,23.141,23.244,88905,0
2005-08-31,23.244,23.802,23.172,23.172,202956,0
2005-09-01,22.74,23.629,21.101,23.196,321329,0
2005-09-02,23.1,23.905,22.951,23.597,146819,0
2005-09-06,22.848,23.187,22.848,23.109,573305,0
2005-09-07,23.047,23.306,22.929,23.298,90682,0
2005-09-08,23.21,23.383,23.071,23.383,119894,0
2005-09-09,23.109,23.274,23.071,23.21,279668,0
2005-09-12,23.118,24.242,23.118,23.944,163837,0
2005-09-13,23.834,24.214,23.802,23.959,207780,0
2005-09-14,24.014,24.103,23.133,23.187,110752,0
2005-09-15,23.141,23.535,23.133,23.411,90940,0
2005-09-16,23.526,23.912,23.367,23.897,267732,0
2005-09-19,23.819,23.841,23.565,23.621,94495,0
2005-09-20,23.266,23.998,23.266,23.575,161804,0
2005-09-21,23.383,23.621,22.983,23.013,113286,0
2005-09-22,22.874,23.266,22.716,23.149,60455,0
2005-09-23,22.795,23.266,22.557,23.187,73157,0
2005-09-26,23.281,23.306,22.795,23.21,74682,0
2005-09-27,23.071,23.281,22.778,23.063,65537,0
2005-09-28,23.063,23.33,22.887,23.266,113034,0
2005-09-29,23.227,23.724,22.818,23.724,86364,0
2005-09-30,23.699,23.699,23.157,23.66,68835,0
2005-10-03,23.582,24.299,23.543,24.221,98812,0
2005-10-04,24.29,24.36,23.621,23.676,145295,0
2005-10-05,23.621,23.621,22.675,22.874,133610,0
2005-10-06,22.818,22.818,22.084,22.314,91189,0
2005-10-07,22.361,23.157,22.323,23.03,44704,0
2005-10-10,23.03,23.1,22.518,22.635,87381,0
2005-10-11,22.675,23.244,22.63,22.874,177045,0
2005-10-12,22.874,23.266,22.172,22.652,145551,0
2005-10-13,22.614,22.951,22.455,22.912,119133,0
2005-10-14,22.992,23.819,22.803,23.716,167144,0
2005-10-17,23.716,23.716,22.598,23.252,163076,0
2005-10-18,23.29,23.338,22.975,23.03,169168,0
2005-10-19,23.03,23.575,22.566,23.575,121669,0
2005-10-20,23.543,23.543,22.479,22.778,69854,0
2005-10-21,22.834,23.338,22.716,23.281,59944,0
2005-10-24,23.03,23.944,23.03,23.778,111765,0
2005-10-25,23.699,23.699,22.778,23.306,116084,0
2005-10-26,23.367,23.367,22.921,23.092,99828,0
2005-10-27,23.054,23.063,22.614,22.614,69600,0
2005-10-28,22.439,23.652,22.439,23.629,121926,0
2005-10-31,23.676,24.109,23.66,24.014,121926,0
2005-11-01,23.974,23.974,23.455,23.479,73917,0
2005-11-02,23.438,23.92,23.438,23.92,110242,0
2005-11-03,23.959,24.103,23.346,23.535,128783,0
2005-11-04,23.597,23.612,22.992,23.259,76968,0
2005-11-07,22.497,23.323,22.497,22.795,199653,0
2005-11-08,22.74,22.959,22.479,22.88,118877,0
2005-11-09,22.975,23.897,22.975,23.621,99320,0
2005-11-10,23.582,24.031,23.172,23.855,123702,0
2005-11-11,23.802,24.031,23.582,23.81,51309,0
2005-11-14,23.746,23.746,22.848,22.959,106430,0
2005-11-15,22.818,23.109,22.439,22.652,115068,0
2005-11-16,22.725,23.021,22.525,22.905,86110,0
2005-11-17,23.047,23.746,23.047,23.746,115319,0
2005-11-18,23.974,24.368,23.938,24.337,140723,0
2005-11-21,24.155,24.984,24.071,24.723,142500,0
2005-11-22,24.792,24.976,24.393,24.784,78491,0
2005-11-23,24.77,24.872,24.517,24.643,86618,0
2005-11-25,24.8,25.07,24.684,24.889,14226,0
2005-11-28,24.707,25,24.023,24.316,96272,0
2005-11-29,24.503,24.763,24.242,24.48,59437,0
2005-11-30,24.48,24.756,23.637,23.637,199145,0
2005-12-01,23.746,25.149,23.746,25.084,169933,0
2005-12-02,25.078,25.084,24.675,25.062,66044,0
2005-12-05,24.715,24.928,24.575,24.651,77474,0
2005-12-06,24.858,25.353,24.597,24.606,153676,0
2005-12-07,24.606,25.18,24.503,24.621,69347,0
2005-12-08,24.014,25.77,23.819,24.951,213119,0
2005-12-09,25.054,25.463,24.723,25.416,76206,0
2005-12-12,25.746,26.149,25.573,25.944,191274,0
2005-12-13,25.967,26.494,25.863,26.359,228610,0
2005-12-14,26.423,26.692,25.967,26.589,154442,0
2005-12-15,26.581,26.668,26.257,26.612,178317,0
2005-12-16,26.575,26.975,26.473,26.889,446045,0
2005-12-19,26.788,26.788,25.871,26.179,298465,0
2005-12-20,26.179,26.315,25.761,26.046,220736,0
2005-12-21,26.046,26.4,25.708,25.998,134372,0
2005-12-22,26.101,26.359,25.684,25.906,151644,0
2005-12-23,25.998,26.457,25.906,26.315,106430,0
2005-12-27,26.612,26.73,25.376,25.58,241567,0
2005-12-28,25.58,26.062,25.4,25.906,176791,0
2005-12-29,25.944,26.619,25.88,26.391,153930,0
2005-12-30,26.282,26.415,25.959,26.092,153172,0
2006-01-03,26.221,26.282,24.843,25.031,403626,0
2006-01-04,25.167,25.77,25.167,25.313,388130,0
2006-01-05,25.376,25.544,24.896,24.896,336820,0
2006-01-06,24.896,25.167,24.81,24.984,204986,0
2006-01-09,25.195,25.708,24.858,25.07,317513,0
2006-01-10,24.967,25.519,24.896,25.433,317513,0
2006-01-11,25.4,25.573,25.157,25.313,203465,0
2006-01-12,25.21,25.219,24.621,24.8,120148,0
2006-01-13,24.951,25.258,24.707,24.958,69854,0
2006-01-17,24.621,24.621,24.037,24.299,220994,0
2006-01-18,24.131,24.409,23.754,23.99,227086,0
2006-01-19,24.087,24.8,23.819,24.643,137168,0
2006-01-20,24.818,24.818,23.762,24.014,202956,0
2006-01-23,24.023,24.409,23.802,24.29,163586,0
2006-01-24,24.393,24.881,24.353,24.8,548671,0
2006-01-25,24.81,25.433,24.684,25.313,342661,0
2006-01-26,25.408,25.47,24.984,25.313,137675,0
2006-01-27,25.313,25.37,25.123,25.283,133356,0
2006-01-30,25.313,25.684,25.313,25.605,352569,0
2006-01-31,25.573,25.746,25.502,25.637,236485,0
2006-02-01,25.645,26.053,25.544,25.982,248678,0
2006-02-02,25.888,25.888,25.11,25.494,227598,0
2006-02-03,25.494,25.693,25.202,25.353,122940,0
2006-02-06,25.353,25.353,24.818,25.189,154184,0
2006-02-07,25.291,25.47,24.81,24.896,155710,0
2006-02-08,24.896,24.958,24.087,24.172,225054,0
2006-02-09,24.131,24.29,23.905,23.944,143263,0
2006-02-10,23.746,24.031,23.66,23.74,145039,0
2006-02-13,23.66,23.873,23.438,23.621,117860,0
2006-02-14,23.699,24.337,23.582,24.062,190511,0
2006-02-15,24.123,25,24.103,24.659,114051,0
2006-02-16,24.763,24.951,24.495,24.872,90425,0
2006-02-17,25.007,25.007,24.235,24.693,136915,0
2006-02-21,24.446,24.732,23.55,23.855,176539,0
2006-02-22,23.959,24.147,23.731,23.855,133610,0
2006-02-23,23.582,23.692,23.03,23.085,247407,0
2006-02-24,23.03,23.21,22.343,23.063,440202,0
2006-02-27,23.047,23.29,22.936,23.109,311164,0
2006-02-28,23.071,23.071,22.635,22.795,451632,0
2006-03-01,22.795,22.992,22.707,22.905,220230,0
2006-03-02,24.606,24.732,23.974,24.281,834685,0
2006-03-03,24.323,24.715,24.139,24.495,315991,0
2006-03-06,24.675,24.675,23.74,23.929,305323,0
2006-03-07,23.731,24.257,23.621,24.155,215911,0
2006-03-08,23.959,24.249,23.706,24.045,136401,0
2006-03-09,23.99,24.227,23.762,24.045,236235,0
2006-03-10,23.99,24.858,23.99,24.588,334026,0
2006-03-13,24.659,25.291,24.659,24.919,198386,0
2006-03-14,24.732,25.084,24.409,24.984,223785,0
2006-03-15,24.958,25.684,24.872,25.684,170950,0
2006-03-16,25.778,25.944,25.58,25.944,498626,0
2006-03-17,26.031,26.619,25.848,26.589,622838,0
2006-03-20,26.619,26.754,26.227,26.754,626652,0
2006-03-21,26.771,27.092,26.55,26.581,327679,0
2006-03-22,26.628,27.1,26.581,27.021,260870,0
2006-03-23,26.991,26.991,26.473,26.619,155710,0
2006-03-24,26.533,27.543,26.533,27.07,264176,0
2006-03-27,26.967,27.126,26.865,26.959,121669,0
2006-03-28,26.81,26.926,26.046,26.383,304812,0
2006-03-29,26.376,27.402,26.299,27.344,339362,0
2006-03-30,27.543,27.543,26.723,27.233,287031,0
2006-03-31,27.328,27.328,26.637,26.936,146310,0
2006-04-03,26.983,27.007,26.473,26.707,202956,0
2006-04-04,26.761,26.788,26.4,26.511,161553,0
2006-04-05,26.415,26.73,26.306,26.566,227848,0
2006-04-06,26.581,26.581,26.243,26.415,152662,0
2006-04-07,26.441,26.55,25.888,26.022,256298,0
2006-04-10,25.888,26.221,25.605,25.937,174506,0
2006-04-11,25.998,26.243,25.906,25.937,231913,0
2006-04-12,25.982,26.315,25.982,26.205,116596,0
2006-04-13,26.126,26.126,25.802,25.967,96016,0
2006-04-17,26.046,26.126,25.573,25.77,202445,0
2006-04-18,25.863,26.315,25.746,26.164,276619,0
2006-04-19,26.257,26.692,26.014,26.692,130051,0
2006-04-20,26.589,26.589,25.833,26.155,136401,0
2006-04-21,26.771,26.771,25.855,26.188,167397,0
2006-04-24,26.197,26.299,25.494,25.855,150631,0
2006-04-25,25.959,26.108,25.519,25.668,161804,0
2006-04-26,25.77,26.645,25.77,26.117,134883,0
2006-04-27,25.746,25.982,25.219,25.605,153930,0
2006-04-28,25.51,25.833,25.228,25.502,149105,0
2006-05-01,25.573,25.811,25.195,25.684,170696,0
2006-05-02,25.684,26.367,25.393,26.273,290590,0
2006-05-03,26.234,26.391,25.871,26.117,135389,0
2006-05-04,26.117,26.117,25.693,25.998,74171,0
2006-05-05,26.062,26.264,25.913,26.046,77219,0
2006-05-08,25.982,25.982,25.761,25.88,166884,0
2006-05-09,25.863,26.257,25.708,25.976,96272,0
2006-05-10,25.906,26.022,25.693,25.787,93731,0
2006-05-11,25.848,25.913,25.353,25.463,192034,0
2006-05-12,25.361,25.361,24.606,24.881,280938,0
2006-05-15,24.684,24.684,23.692,24.197,353584,0
2006-05-16,24.265,24.353,23.762,23.826,198386,0
2006-05-17,23.731,23.929,23.367,23.849,182889,0
2006-05-18,23.929,24.606,23.905,24.087,320311,0
2006-05-19,23.873,24.621,23.565,24.543,406928,0
2006-05-22,24.384,24.384,23.306,23.74,439697,0
2006-05-23,23.834,24.495,23.244,23.543,532665,0
2006-05-24,23.565,24.227,23.479,24.214,390924,0
2006-05-25,24.368,24.889,24.368,24.889,306085,0
2006-05-26,25.11,25.11,24.489,24.896,144535,0
2006-05-30,24.843,24.843,24.221,24.424,283478,0
2006-05-31,24.517,25.078,24.517,24.958,213882,0
2006-06-01,26.306,27.479,25.58,27.425,1046280,0
2006-06-02,27.344,28.101,27.212,27.959,481353,0
2006-06-05,27.637,27.991,26.612,26.707,348756,0
2006-06-06,26.771,27.29,26.376,26.677,433602,0
2006-06-07,26.677,27.323,26.494,26.84,266713,0
2006-06-08,26.652,26.889,25.627,26.652,370602,0
2006-06-09,26.754,26.896,26.359,26.477,247917,0
2006-06-12,26.566,26.685,25.605,25.693,294399,0
2006-06-13,25.724,26.101,25.21,25.551,269506,0
2006-06-14,25.306,25.551,24.958,25.329,181113,0
2006-06-15,25.573,26.359,25.573,26.197,196860,0
2006-06-16,26.101,26.73,25.693,26.598,703615,0
2006-06-19,26.557,26.557,25.724,26.352,333263,0
2006-06-20,26.248,26.826,25.998,25.998,146057,0
2006-06-21,25.787,26.975,25.746,26.754,110494,0
2006-06-22,26.652,26.889,26.415,26.73,82045,0
2006-06-23,27.007,27.155,26.589,26.848,137168,0
2006-06-26,27.084,27.463,26.874,27.084,214132,0
2006-06-27,27.18,27.777,26.896,27.047,323105,0
2006-06-28,27.376,27.699,26.856,27.487,207018,0
2006-06-29,27.683,28.779,27.683,28.779,305831,0
2006-06-30,29.132,29.518,28.889,29.511,954578,0
2006-07-03,29.345,29.518,29.264,29.337,137927,0
2006-07-05,29.243,29.289,28.84,29.084,162570,0
2006-07-06,29.056,29.258,28.416,28.675,279410,0
2006-07-07,28.581,28.832,28.07,28.267,335294,0
2006-07-10,28.158,28.997,28.133,28.274,238011,0
2006-07-11,28.164,28.495,27.425,28.47,453413,0
2006-07-12,28.424,28.737,27.747,27.803,276368,0
2006-07-13,27.691,27.768,26.998,27.368,279921,0
2006-07-14,27.162,27.661,26.788,27.402,209561,0
2006-07-17,27.298,27.596,27.047,27.117,132089,0
2006-07-18,27.18,27.581,26.619,27.36,254775,0
2006-07-19,27.36,28.092,27.336,27.904,339107,0
2006-07-20,27.912,28.039,27.092,27.203,359938,0
2006-07-21,27.038,27.479,26.179,26.754,290590,0
2006-07-24,26.856,27.596,26.856,27.552,327930,0
2006-07-25,27.715,28.335,27.463,27.768,217179,0
2006-07-26,27.723,27.904,27.188,27.487,137168,0
2006-07-27,27.559,27.76,26.771,27.014,157999,0
2006-07-28,27.126,27.833,27.092,27.559,191274,0
2006-07-31,27.007,27.494,26.692,27.242,146819,0
2006-08-01,27.148,27.455,26.788,27.266,120655,0
2006-08-02,27.323,27.973,27.323,27.74,121417,0
2006-08-03,27.425,28.47,27.425,27.997,132596,0
2006-08-04,28.323,28.517,26.779,27.36,235722,0
2006-08-07,27.092,27.259,26.612,26.975,152409,0
2006-08-08,26.959,27.212,26.179,26.273,158503,0
2006-08-09,26.465,26.848,25.565,25.746,323613,0
2006-08-10,25.653,26.619,24.843,26.221,319801,0
2006-08-11,26.126,26.248,25.715,26.108,105668,0
2006-08-14,25.951,26.788,25.951,26.134,168664,0
2006-08-15,26.376,27.117,26.367,27.047,225818,0
2006-08-16,27.282,28.329,27.282,27.959,244106,0
2006-08-17,27.795,28.462,27.603,28.172,117609,0
2006-08-18,28.29,28.478,27.795,28.219,97544,0
2006-08-21,27.889,28.116,27.517,27.855,57918,0
2006-08-22,27.723,28.164,27.629,28.014,59437,0
2006-08-23,28.014,28.014,27.126,27.251,106430,0
2006-08-24,27.226,27.596,26.761,26.991,84333,0
2006-08-25,26.991,27.87,26.707,27.76,116336,0
2006-08-28,27.889,28.542,27.863,28.345,153424,0
2006-08-29,28.525,28.737,27.715,28.567,204986,0
2006-08-30,28.737,29.324,28.551,28.928,155454,0
2006-08-31,29.723,30.015,27.795,27.889,1061268,0
2006-09-01,28.345,29.518,28.345,29.345,368571,0
2006-09-05,29.132,30.691,28.819,30.352,366284,0
2006-09-06,30.36,30.558,29.833,29.929,202702,0
2006-09-07,29.903,30.274,29.449,29.596,258076,0
2006-09-08,29.714,30.352,29.714,29.88,181871,0
2006-09-11,29.88,29.88,29.345,29.511,184924,0
2006-09-12,29.676,30.52,29.652,30.187,322087,0
2006-09-13,30.195,30.669,30.195,30.58,182636,0
2006-09-14,30.536,31.29,30.536,31.1,210067,0
2006-09-15,31.337,31.621,31.18,31.218,346472,0
2006-09-18,31.123,31.18,30.438,30.47,217688,0
2006-09-19,30.315,31.322,30.315,31.305,470936,0
2006-09-20,31.47,32.345,31.305,31.911,472465,0
2006-09-21,32.046,32.126,30.982,31.203,248424,0
2006-09-22,30.974,31.092,30.438,30.669,166380,0
2006-09-25,31.81,32.109,31.249,32.046,307611,0
2006-09-26,32.046,32.661,31.905,32.4,219721,0
2006-09-27,32.4,32.745,32.155,32.345,152152,0
2006-09-28,32.376,32.44,31.722,32.352,86364,0
2006-09-29,32.21,32.243,31.494,31.534,248424,0
2006-10-02,31.558,31.755,31.092,31.305,119385,0
2006-10-03,31.203,31.558,30.841,31.218,191523,0
2006-10-04,31.006,31.558,31.006,31.391,295925,0
2006-10-05,31.376,32.967,31.376,32.832,276619,0
2006-10-06,32.738,33.084,32.258,33.006,237757,0
2006-10-09,33.109,33.109,32.455,32.904,213119,0
2006-10-10,32.873,33.084,32.754,32.967,169933,0
2006-10-11,32.873,33.172,32.69,32.943,145551,0
2006-10-12,33.031,34.046,33.031,34.006,193048,0
2006-10-13,34.006,34.305,33.92,34.038,143517,0
2006-10-16,34.091,34.793,34.091,34.543,162570,0
2006-10-17,34.21,34.651,34.21,34.62,275351,0
2006-10-18,34.904,35.361,34.517,34.644,244361,0
2006-10-19,34.839,35.345,34.683,35.036,189751,0
2006-10-20,35.134,35.235,34.604,35.108,105414,0
2006-10-23,35.036,35.661,34.769,35.258,177553,0
2006-10-24,35.157,35.305,34.896,35.061,125991,0
2006-10-25,35.061,35.558,34.976,35.407,200414,0
2006-10-26,35.81,36.407,35.722,36.407,266205,0
2006-10-27,36.399,37.335,36.233,37.022,427252,0
2006-10-30,37.11,38.455,37.11,37.407,497866,0
2006-10-31,37.407,37.407,36.849,36.889,378986,0
2006-11-01,37.006,37.006,35.953,35.96,297701,0
2006-11-02,35.613,35.887,35.429,35.747,377721,0
2006-11-03,35.747,36.415,35.747,36.258,164093,0
2006-11-06,36.649,37.415,36.649,37.234,278649,0
2006-11-07,36.99,37.989,36.99,37.18,186444,0
2006-11-08,36.928,37.926,36.928,37.723,150120,0
2006-11-09,37.761,37.873,37.275,37.487,144789,0
2006-11-10,37.526,38.053,37.423,37.952,172219,0
2006-11-13,38.188,38.58,38.07,38.393,151139,0
2006-11-14,38.281,39.211,38.124,39.172,171457,0
2006-11-15,39.132,39.368,39.055,39.248,207275,0
2006-11-16,39.3,39.392,39.014,39.145,201940,0
2006-11-17,39.145,39.145,38.857,38.998,110242,0
2006-11-20,39.093,39.248,38.817,39.037,90171,0
2006-11-21,39.107,40.028,39.099,39.684,225818,0
2006-11-22,39.841,40.148,39.248,39.343,138439,0
2006-11-24,39.172,39.753,39.107,39.581,49025,0
2006-11-27,39.172,39.256,37.684,37.976,286017,0
2006-11-28,37.976,38.91,37.935,38.227,273318,0
2006-11-29,38.58,39.314,38.58,39.211,162313,0
2006-11-30,38.777,39.448,38.455,39.037,194827,0
2006-12-01,39.132,39.139,38.165,38.771,252235,0
2006-12-04,38.777,39.918,38.777,39.856,184159,0
2006-12-05,40.141,41.331,39.785,40.959,247663,0
2006-12-06,41.061,41.323,40.377,40.847,269251,0
2006-12-07,43.502,44.469,40.257,42.494,1066343,0
2006-12-08,42.124,44.335,41.336,44.329,753909,0
2006-12-11,44.359,44.745,43.172,43.204,377721,0
2006-12-12,43.29,46.534,43.29,45.571,989889,0
2006-12-13,46.146,46.258,45.005,45.863,798111,0
2006-12-14,45.863,46.786,45.762,46.24,302781,0
2006-12-15,46.455,46.581,46.063,46.36,351299,0
2006-12-18,46.491,46.588,45.455,45.571,416836,0
2006-12-19,45.282,46.343,45.06,46.154,314466,0
2006-12-20,46.415,46.509,46.054,46.415,353584,0
2006-12-21,46.534,46.942,45.744,46.154,317262,0
2006-12-22,46.154,46.455,45.541,46.189,133610,0
2006-12-26,46.382,46.651,46.197,46.36,215149,0
2006-12-27,46.36,47.745,46.21,47.729,347235,0
2006-12-28,47.729,48.329,46.612,46.81,492022,0
2006-12-29,46.715,47.321,46.612,46.612,718602,0
2007-01-03,46.534,47.643,46.491,47.4,412264,0
2007-01-04,47.109,47.234,45.179,45.964,403373,0
2007-01-05,45.823,45.904,44.217,44.368,376195,0
2007-01-08,43.502,45.225,43.502,44.997,239789,0
2007-01-09,44.893,45.463,43.944,44.833,156726,0
2007-01-10,44.441,44.58,43.972,44.314,149869,0
2007-01-11,44.314,45.258,44.248,44.614,228356,0
2007-01-12,44.879,45.589,44.701,45.359,230134,0
2007-01-16,45.754,46.282,44.107,44.307,342661,0
2007-01-17,43.911,44.684,43.604,43.658,248170,0
2007-01-18,43.266,43.778,41.951,42.139,298213,0
2007-01-19,41.943,43.187,40.809,43.007,425472,0
2007-01-22,43.007,43.007,41.343,41.517,262394,0
2007-01-23,41.618,43.157,41.618,42.612,256042,0
2007-01-24,42.596,43.391,42.391,43.092,232168,0
2007-01-25,43.233,43.296,42.502,42.794,289575,0
2007-01-26,43.038,43.494,42.305,43.157,277890,0
2007-01-29,43.212,44.588,43.212,44.485,446045,0
2007-01-30,44.485,45.217,44.217,44.988,332249,0
2007-01-31,44.841,45.359,44.283,45.005,308371,0
2007-02-01,45.092,46.314,44.786,46.124,386354,0
2007-02-02,46.321,46.47,45.904,46.44,255790,0
2007-02-05,46.455,46.47,45.368,46.047,319297,0
2007-02-06,46.139,46.44,45.66,46.415,249949,0
2007-02-07,46.47,46.47,45.563,45.863,342661,0
2007-02-08,45.762,45.936,45.342,45.377,256042,0
2007-02-09,45.547,45.863,44.658,44.921,362477,0
2007-02-12,44.921,45.179,44.291,44.893,272283,0
2007-02-13,45.179,46.063,44.872,46.037,270270,0
2007-02-14,46.274,46.274,45.291,45.511,235394,0
2007-02-15,45.547,46.063,44.753,45.728,274844,0
2007-02-16,45.728,46.054,45.109,45.913,342156,0
2007-02-20,45.95,49.424,45.872,48.582,796584,0
2007-02-21,48.582,49.397,48.304,48.818,428010,0
2007-02-22,49.015,49.698,47.486,48.351,407183,0
2007-02-23,48.351,49.258,48.29,48.92,267984,0
2007-02-26,49.321,50.368,48.462,48.928,435645,0
2007-02-27,49.29,49.8,44.485,45.171,743240,0
2007-02-28,44.092,46.698,43.511,46.1,678717,0
2007-03-01,47.495,48.068,45.904,46.162,1262214,0
2007-03-02,45.652,45.888,42.745,43.532,1073458,0
2007-03-05,42.715,44.173,42.258,42.337,645446,0
2007-03-06,42.337,44.147,42.337,43.658,466364,0
2007-03-07,43.566,44.173,43.266,43.407,550442,0
2007-03-08,43.847,44.643,43.407,43.658,587531,0
2007-03-09,44.485,44.786,44.078,44.604,499389,0
2007-03-12,44.092,45.047,43.343,44.643,946709,0
2007-03-13,44.463,44.588,42.862,43.115,381779,0
2007-03-14,42.904,44.343,42.582,43.77,634015,0
2007-03-15,43.794,44.248,43.148,43.77,431315,0
2007-03-16,43.77,43.77,37.645,42.005,854496,0
2007-03-19,42.715,43.4,42.32,43.015,285001,0
2007-03-20,42.904,43.613,42.871,43.455,179333,0
2007-03-21,43.541,44.173,42.912,44.165,234706,0
2007-03-22,44.368,44.368,43.47,43.635,229119,0
2007-03-23,43.519,43.719,43.233,43.65,215401,0
2007-03-26,43.65,44.225,43.407,44.21,333774,0
2007-03-27,43.935,44.006,43.566,43.604,453922,0
2007-03-28,43.604,43.685,43.045,43.36,617761,0
2007-03-29,43.47,43.47,41.817,43.03,551207,0
2007-03-30,43.03,43.896,42.989,43.736,406166,0
2007-04-02,43.825,43.88,43.225,43.604,187717,0
2007-04-03,43.728,44.675,43.502,44.604,241058,0
2007-04-04,44.604,44.872,44.368,44.407,222515,0
2007-04-05,44.407,44.447,43.935,44.02,166884,0
2007-04-09,44.092,44.573,43.526,43.744,185429,0
2007-04-10,43.65,43.935,43.4,43.423,256804,0
2007-04-11,43.519,43.825,42.172,43.233,344442,0
2007-04-12,43.068,43.604,42.517,43.47,209814,0
2007-04-13,44.115,45.047,43.55,44.988,636175,0
2007-04-16,44.518,44.997,43.918,44.62,309005,0
2007-04-17,44.573,44.745,43.62,43.927,154442,0
2007-04-18,43.77,43.927,42.904,43.122,264300,0
2007-04-19,42.582,43.163,41.951,42.478,180861,0
2007-04-20,43.701,43.719,42.912,43.172,156471,0
2007-04-23,42.626,43.463,42.626,42.862,161042,0
2007-04-24,42.73,42.981,42.446,42.944,233946,0
2007-04-25,43.045,43.99,42.958,43.604,223146,0
2007-04-26,43.801,44.966,43.391,44.833,395114,0
2007-04-27,44.596,44.944,44.037,44.794,317262,0
2007-04-30,44.952,45.047,43.628,43.778,345965,0
2007-05-01,43.786,43.888,42.691,43.25,181366,0
2007-05-02,43.36,43.762,42.73,42.895,236993,0
2007-05-03,42.989,43.338,42.626,43.163,176283,0
2007-05-04,43.258,43.871,42.989,43.871,322343,0
2007-05-07,43.148,43.888,43.148,43.595,158503,0
2007-05-08,43.03,43.03,41.627,42.116,239279,0
2007-05-09,42.011,42.557,41.7,42.414,424075,0
2007-05-10,42.281,42.471,39.18,39.487,909362,0
2007-05-11,39.785,40.824,39.542,40.77,388638,0
2007-05-14,40.596,41.146,40.319,40.448,1864071,0
2007-05-15,40.588,41.509,40.501,41.323,462429,0
2007-05-16,41.336,42.524,41.061,42.345,387751,0
2007-05-17,42.18,42.196,41.448,41.722,380638,0
2007-05-18,41.73,42.762,41.456,42.691,398545,0
2007-05-21,42.691,44.879,42.486,44.121,890948,0
2007-05-22,44.092,44.8,43.62,43.676,540157,0
2007-05-23,43.927,44.321,43.304,43.532,306072,0
2007-05-24,43.658,43.972,42.7,42.919,254775,0
2007-05-25,43.179,43.736,42.919,43.494,544094,0
2007-05-29,43.494,44.463,43.407,44.18,535078,0
2007-05-30,44.257,44.257,43.463,43.719,473609,0
2007-05-31,43.972,44.423,43.558,43.825,315231,0
2007-06-01,43.88,46.154,43.762,46.029,922194,0
2007-06-04,45.69,47.17,45.469,45.809,798487,0
2007-06-05,45.494,46.146,45.335,46.063,673010,0
2007-06-06,45.823,47.352,45.431,47.179,747812,0
2007-06-07,44.893,46.013,43.157,43.407,1600028,0
2007-06-08,44.407,44.85,43.218,44.564,603662,0
2007-06-11,44.485,45.485,44.197,44.729,714284,0
2007-06-12,44.643,45.313,44.307,44.573,361335,0
2007-06-13,44.564,45.541,44.189,45.541,438935,0
2007-06-14,45.519,46.204,45.322,45.832,418359,0
2007-06-15,46.258,47.802,46.258,46.817,789217,0
2007-06-18,47.037,47.933,46.534,47.692,370602,0
2007-06-19,47.565,47.595,46.566,46.942,935909,0
2007-06-20,47.556,48.108,46.063,46.1,995475,0
2007-06-21,45.904,47.643,45.203,47.242,772201,0
2007-06-22,47.053,47.683,46.424,46.848,1168074,0
2007-06-25,46.848,47.219,46.1,46.29,469924,0
2007-06-26,46.62,46.62,45.038,45.327,397274,0
2007-06-27,45.335,46.022,44.745,45.723,436777,0
2007-06-28,47.219,47.635,46.189,47.203,413912,0
2007-06-29,47.461,48.454,46.91,46.935,440458,0
2007-07-02,47.297,48.108,47.117,48.051,365142,0
2007-07-03,48.037,48.818,47.912,48.273,208036,0
2007-07-05,48.47,48.818,47.722,48.407,338348,0
2007-07-06,48.516,49.448,48.264,49.108,217941,0
2007-07-09,49.314,49.314,48.006,48.304,388767,0
2007-07-10,48.226,48.736,47.816,47.942,343552,0
2007-07-11,47.826,48.573,47.444,48.392,346472,0
2007-07-12,49.022,49.581,48.965,49.493,225818,0
2007-07-13,49.526,49.826,49.476,49.691,262012,0
2007-07-16,49.463,49.619,48.895,49.156,343046,0
2007-07-17,49.17,50.545,49.156,49.974,403120,0
2007-07-18,49.5,49.675,48.826,49.448,367809,0
2007-07-19,49.448,49.834,48.628,48.683,283223,0
2007-07-20,48.533,48.533,46.131,46.982,475511,0
2007-07-23,46.723,47.33,46.668,46.777,236993,0
2007-07-24,46.258,46.329,44.667,44.866,380002,0
2007-07-25,45.469,45.541,44.02,44.407,436140,0
2007-07-26,43.65,43.728,41.99,42.722,579149,0
2007-07-27,42.517,42.887,41.651,41.746,359175,0
2007-07-30,41.583,43.896,41.531,43.241,465224,0
2007-07-31,43.856,44.398,42.981,43.304,437410,0
2007-08-01,43.204,43.604,41.968,43.052,545747,0
2007-08-02,43.338,43.486,42.345,42.835,223277,0
2007-08-03,42.667,42.667,39.668,39.889,394353,0
2007-08-06,39.918,41.107,38.684,40.943,709329,0
2007-08-07,42.377,44.107,41.786,42.785,721396,0
2007-08-08,43.65,44.173,42.131,43.086,490626,0
2007-08-09,41.73,42.904,40.354,40.47,636427,0
2007-08-10,40.155,45.502,40.013,44.808,765721,0
2007-08-13,44.808,44.808,42.124,42.715,363871,0
2007-08-14,43.131,43.384,41.603,41.832,260366,0
2007-08-15,41.927,43.086,40.809,41.336,341775,0
2007-08-16,41.212,42.817,39.5,42.225,369209,0
2007-08-17,44.485,45.863,43.139,44.825,519327,0
2007-08-20,44.935,45.485,44.092,45.154,330724,0
2007-08-21,45.527,45.527,43.414,43.896,302020,0
2007-08-22,43.896,45.494,43.896,45.212,274206,0
2007-08-23,45.604,46.794,44.72,45.786,286272,0
2007-08-24,45.728,46.139,45.013,46.085,231149,0
2007-08-27,46.124,46.124,44.786,45.06,319546,0
2007-08-28,44.85,45.125,44.092,44.564,310150,0
2007-08-29,45.327,46.376,44.841,46.305,381779,0
2007-08-30,45.109,46.037,44.441,45.275,330850,0
2007-08-31,45.778,46.297,45.335,45.839,286398,0
2007-09-04,45.555,45.555,44.604,44.85,386993,0
2007-09-05,44.485,45.117,43.817,44.006,222515,0
2007-09-06,44.232,44.232,43.139,43.494,204226,0
2007-09-07,42.626,42.626,40.99,42.203,430298,0
2007-09-10,42.352,42.352,40.55,41.817,242836,0
2007-09-11,41.951,42.871,41.73,42.817,261758,0
2007-09-12,42.753,42.753,41.864,42.069,272812,0
2007-09-13,42.047,42.258,41.367,41.737,556922,0
2007-09-14,41.73,43.148,41.575,43.092,262012,0
2007-09-17,42.835,42.88,42.328,42.676,503957,0
2007-09-18,42.835,44.701,42.596,44.407,260110,0
2007-09-19,44.786,45.888,44.291,44.974,532155,0
2007-09-20,44.85,45.778,44.485,45.431,365525,0
2007-09-21,46.1,47.635,45.942,47.375,631604,0
2007-09-24,47.242,47.242,46.171,46.643,288686,0
2007-09-25,46.108,46.573,45.02,46.543,160915,0
2007-09-26,46.903,47.186,46.581,47.147,169168,0
2007-09-27,47.242,47.722,47.123,47.629,148977,0
2007-09-28,47.683,47.942,47.527,47.777,183015,0
2007-10-01,47.486,48.936,47.242,48.826,278525,0
2007-10-02,48.786,48.958,47.951,48.713,122560,0
2007-10-03,48.779,49.015,47.745,48.495,283985,0
2007-10-04,48.594,48.871,47.872,48.032,157235,0
2007-10-05,48.644,50.268,48.423,50.268,219850,0
2007-10-08,50.259,50.259,48.524,49.433,171457,0
2007-10-09,49.476,49.848,48.755,49.29,143645,0
2007-10-10,49.209,49.209,48.124,48.779,174381,0
2007-10-11,48.423,49.541,47.761,48.257,253758,0
2007-10-12,48.186,49.581,47.989,49.131,88144,0
2007-10-15,49.059,49.272,47.4,48.321,223146,0
2007-10-16,48.257,48.707,47.604,48.085,111002,0
2007-10-17,48.736,49.179,48.186,49.108,177935,0
2007-10-18,48.832,49.848,48.683,49.281,115448,0
2007-10-19,49.187,49.448,46.62,47.612,264428,0
2007-10-22,46.823,49.337,46.559,49.044,176791,0
2007-10-23,49.534,49.675,47.227,49.476,176032,0
2007-10-24,48.92,49.547,47.635,49.305,274206,0
2007-10-25,49.367,49.573,47.675,48.4,207147,0
2007-10-26,48.99,49.84,48.495,49.723,135008,0
2007-10-29,49.808,50.597,49.022,49.581,117353,0
2007-10-30,49.281,50.233,48.628,49.281,196352,0
2007-10-31,49.581,50.076,48.502,50.076,243980,0
2007-11-01,49.156,49.484,47.753,48.369,357651,0
2007-11-02,48.863,49.337,46.81,47.556,222515,0
2007-11-05,47.242,47.7,46.463,46.99,181113,0
2007-11-06,46.581,47.426,44.966,46.848,270217,0
2007-11-07,46.162,46.399,44.407,44.485,263282,0
2007-11-08,44.966,46.054,43.838,45.888,238011,0
2007-11-09,45.171,45.872,44.02,45.266,196480,0
2007-11-12,45.125,46.382,44.833,45.232,245885,0
2007-11-13,45.904,46.559,44.997,46.543,165108,0
2007-11-14,46.73,46.73,45.447,45.795,155834,0
2007-11-15,45.668,46.543,44.359,45.029,273065,0
2007-11-16,45.133,45.469,43.338,44.273,209432,0
2007-11-19,43.667,43.667,41.881,42.494,343105,0
2007-11-20,42.715,43.62,42.258,43.038,271666,0
2007-11-21,42.887,44.131,42.266,42.659,163457,0
2007-11-23,43.068,44.817,42.919,44.432,117228,0
2007-11-26,44.257,44.872,42.762,43.148,160029,0
2007-11-27,43.204,44.692,43.204,44.398,163457,0
2007-11-28,44.8,46.896,44.455,46.848,200314,0
2007-11-29,46.651,46.651,44.884,45.248,161170,0
2007-11-30,45.989,46.848,45.823,46.509,257937,0
2007-12-03,46.415,46.525,45.076,45.217,280938,0
2007-12-04,44.808,45.092,43.258,43.36,368066,0
2007-12-05,44.092,44.398,43.024,44.307,254523,0
2007-12-06,44.407,51.258,44.407,50.092,1190558,0
2007-12-07,50.14,51.258,50.005,50.59,497182,0
2007-12-10,50.605,53.368,50.453,53.069,462127,0
2007-12-11,53.439,53.778,50.241,50.241,312530,0
2007-12-12,51.556,53.391,51.375,52.509,306789,0
2007-12-13,51.855,52.454,50.554,52.304,182126,0
2007-12-14,51.399,51.716,49.707,50.092,215273,0
2007-12-17,49.448,51.171,48.72,49.564,194065,0
2007-12-18,50.393,51.848,49.314,51.612,246516,0
2007-12-19,51.233,51.517,49.723,50.217,163331,0
2007-12-20,50.847,51.549,49.367,51.494,298846,0
2007-12-21,52.43,53.76,51.76,52.595,508407,0
2007-12-24,53.115,53.279,52.226,52.281,109733,0
2007-12-26,52.281,53.549,52.281,53.107,155076,0
2007-12-27,53.493,53.533,50.786,50.786,200033,0
2007-12-28,51.634,53.368,51.296,52.894,310656,0
2007-12-31,52.368,52.368,50.539,51.468,224293,0
2008-01-02,51.296,51.73,49.397,50.211,369488,0
2008-01-03,50.413,51.461,49.659,49.737,219086,0
2008-01-04,49.424,49.635,47.281,48.203,279921,0
2008-01-07,48.524,50.337,47.98,48.329,331018,0
2008-01-08,48.62,50.295,47.227,47.382,500339,0
2008-01-09,47.147,48.72,46.217,48.691,320149,0
2008-01-10,48.037,50.311,47.426,49.77,401084,0
2008-01-11,49.075,49.761,48.377,49.007,246646,0
2008-01-14,49.424,49.752,48.51,49.117,181999,0
2008-01-15,48.336,51.098,48.044,50.14,469924,0
2008-01-16,49.903,50.627,48.878,49.038,261758,0
2008-01-17,49.015,49.015,45.342,46.063,437346,0
2008-01-18,45.188,47.109,44.573,46.162,385974,0
2008-01-22,44.879,47.453,44.335,45.02,299019,0
2008-01-23,43.566,48.516,43.566,48.032,434614,0
2008-01-24,48.226,48.524,47.109,47.242,528853,0
2008-01-25,46.455,48.818,46.455,48.573,397148,0
2008-01-28,48.377,50.667,47.808,50.545,414547,0
2008-01-29,50.545,50.966,48.895,49.777,280431,0
2008-01-30,49.463,51.461,48.936,49.707,392368,0
2008-01-31,48.826,52.447,48.826,51.595,582542,0
2008-02-01,52.195,53.879,51.589,53.241,356171,0
2008-02-04,53.241,53.841,51.391,52.234,297128,0
2008-02-05,51.935,52.32,50.761,50.952,259475,0
2008-02-06,51.171,51.361,49.848,50.461,389530,0
2008-02-07,50.359,52.187,50.359,51.549,246389,0
2008-02-08,52.571,52.571,49.958,50.746,272897,0
2008-02-11,50.746,52.462,49.878,52.116,225149,0
2008-02-12,52.281,52.469,51.203,51.716,252998,0
2008-02-13,52.204,52.454,51.431,52.204,264176,0
2008-02-14,52.438,52.438,50.627,50.778,191779,0
2008-02-15,50.311,50.919,49.65,50.376,293128,0
2008-02-19,50.778,51.327,49.156,50.092,276112,0
2008-02-20,49.834,50.109,48.454,49.281,416455,0
2008-02-21,49.597,50.195,48.242,48.832,368079,0
2008-02-22,50.707,50.816,48.321,49.272,535078,0
2008-02-25,49.17,50.109,48.557,49.808,445897,0
2008-02-26,49.808,51.981,49.557,51.768,518963,0
2008-02-27,51.203,52.557,50.413,50.651,358924,0
2008-02-28,50.792,54.801,50.792,53.336,1026209,0
2008-02-29,52.564,54.574,50.778,51.485,766404,0
2008-03-03,51.423,52.959,51.098,52.65,611755,0
2008-03-04,51.997,52.808,51.423,52.281,595405,0
2008-03-05,52.281,53.674,52.21,53.571,536538,0
2008-03-06,53.383,53.784,52.534,52.722,486052,0
2008-03-07,52.242,53.54,51.367,52.595,445679,0
2008-03-10,52.516,52.516,49.433,49.752,497461,0
2008-03-11,51.572,52.509,50.856,52.204,631348,0
2008-03-12,51.967,52.55,50.979,51.589,455954,0
2008-03-13,51.098,53.305,49.834,52.791,602708,0
2008-03-14,52.952,52.952,49.059,50.393,614373,0
2008-03-17,49.059,51.461,48.878,49.534,463948,0
2008-03-18,51.439,52.791,50.658,51.855,742403,0
2008-03-19,52.469,52.901,50.62,50.62,545498,0
2008-03-20,51.565,52.595,50.029,52.281,828151,0
2008-03-24,53.336,55.243,52.32,54.668,475005,0
2008-03-25,54.784,56.432,54.264,55.094,671928,0
2008-03-26,55.185,55.839,54.515,55.06,553809,0
2008-03-27,55.069,55.272,53.25,53.8,476389,0
2008-03-28,53.314,53.54,51.967,52.272,324754,0
2008-03-31,53.154,54.966,52.645,53.485,719624,0
2008-04-01,54.389,54.721,53.477,54.642,552188,0
2008-04-02,54.642,56.692,54.507,55.942,366410,0
2008-04-03,55.338,55.762,54.808,55.338,232673,0
2008-04-04,55.287,56.296,54.328,55.721,486852,0
2008-04-07,56.225,56.296,55.161,55.265,487095,0
2008-04-08,55.123,55.361,54.227,54.784,351920,0
2008-04-09,54.753,54.966,53.431,53.936,301374,0
2008-04-10,53.738,55.004,52.959,54.768,276506,0
2008-04-11,54.131,54.273,52.665,52.77,305953,0
2008-04-14,52.665,52.983,51.431,52.076,343490,0
2008-04-15,52.534,53.288,51.721,52.983,379035,0
2008-04-16,53.398,55.455,53.148,55.259,377709,0
2008-04-17,55.123,55.123,53.391,54.117,334428,0
2008-04-18,54.95,55.58,54.186,55.25,276610,0
2008-04-21,55.117,55.117,54.084,54.273,399363,0
2008-04-22,54.037,54.17,50.887,51.18,524314,0
2008-04-23,51.494,52.296,50.739,51.841,432263,0
2008-04-24,51.967,52.037,49.777,51.375,458873,0
2008-04-25,51.541,52.737,50.778,52.312,289967,0
2008-04-28,52.638,52.762,51.249,52.485,348453,0
2008-04-29,52.587,52.722,50.59,51.022,261562,0
2008-04-30,51.082,51.919,50.534,50.863,312531,0
2008-05-01,50.73,51.116,50.303,50.786,337770,0
2008-05-02,51.162,51.485,49.329,49.626,296336,0
2008-05-05,49.848,50.572,47.612,50.17,387114,0
2008-05-06,50.061,51.258,49.059,51.107,353257,0
2008-05-07,51.274,52.628,50.936,51.014,597600,0
2008-05-08,51.556,51.556,50.303,50.658,323916,0
2008-05-09,50.351,51.107,50,50.675,199860,0
2008-05-12,50.69,52.959,50.69,52.959,375574,0
2008-05-13,53.139,53.398,52.557,52.872,366125,0
2008-05-14,52.737,53.069,51.91,52.076,236300,0
2008-05-15,51.809,53.493,51.634,53.296,299482,0
2008-05-16,53.344,54.273,51.634,52.799,284297,0
2008-05-19,52.799,52.799,52.067,52.345,435031,0
2008-05-20,52.162,52.469,50.824,51.132,451457,0
2008-05-21,50.972,51.14,49.8,50.268,480879,0
2008-05-22,50.25,51.76,50.25,51.162,275556,0
2008-05-23,50.832,51.14,50.217,50.966,199108,0
2008-05-27,50.919,51.928,50.73,51.768,241162,0
2008-05-28,52.094,52.691,50.792,52.557,305054,0
2008-05-29,52.502,54.248,52.502,53.374,305399,0
2008-05-30,53.296,53.439,52.494,52.785,288342,0
2008-06-02,53.021,53.021,51.517,52.219,241486,0
2008-06-03,52.557,52.737,51.304,52.058,315631,0
2008-06-04,51.572,54.422,51.415,54.264,446621,0
2008-06-05,55.792,57.477,53.674,55.004,938647,0
2008-06-06,54.211,55.029,53.226,53.226,395496,0
2008-06-09,53.359,53.603,50.494,51.477,490164,0
2008-06-10,51.572,51.792,50.613,51.344,312475,0
2008-06-11,51.18,51.375,49.878,50.337,323796,0
2008-06-12,50.643,51.775,50.59,51.061,316906,0
2008-06-13,51.707,53.107,51.336,53.077,337119,0
2008-06-16,52.974,53.288,51.871,52.043,405427,0
2008-06-17,52.015,52.542,50.792,50.987,407030,0
2008-06-18,50.928,51.768,50.675,51.383,326948,0
2008-06-19,51.352,51.981,50.824,51.746,274594,0
2008-06-20,50.792,51.958,49.84,49.974,384875,0
2008-06-23,50.084,50.539,49.518,50.233,276666,0
2008-06-24,49.761,49.761,46.668,46.865,670641,0
2008-06-25,47.417,49.761,47.417,49.44,889347,0
2008-06-26,48.736,49.871,46.99,47.683,772422,0
2008-06-27,47.667,50.351,47.635,50.226,3038823,0
2008-06-30,49.091,51.296,49.091,50.413,535629,0
2008-07-01,50.328,50.928,49.397,50.928,474340,0
2008-07-02,51.415,51.415,49.777,49.966,635535,0
2008-07-03,50.422,50.422,49.052,49.321,206011,0
2008-07-07,49.463,49.826,47.179,47.912,513431,0
2008-07-08,47.51,49.39,47.162,48.936,316181,0
2008-07-09,48.257,48.99,47.256,47.683,546117,0
2008-07-10,47.468,47.595,45.368,46.154,540677,0
2008-07-11,45.195,46.559,44.51,46.329,388340,0
2008-07-14,46.62,46.62,43.825,44.07,641089,0
2008-07-15,44.352,45.195,43.635,44.283,606898,0
2008-07-16,44.368,44.769,43.701,44.534,272823,0
2008-07-17,45.455,46.581,45.195,46.516,734359,0
2008-07-18,46.559,47.826,46.321,47.147,439331,0
2008-07-21,46.998,47.336,45.896,47.336,537851,0
2008-07-22,47.321,48.032,47.147,47.745,272430,0
2008-07-23,47.109,47.729,46.603,46.873,296331,0
2008-07-24,46.491,46.612,44.39,44.518,364246,0
2008-07-25,44.988,45.92,44.225,45.555,531589,0
2008-07-28,45.359,45.77,44.997,45.408,290712,0
2008-07-29,45.612,47.234,45.612,47.156,318411,0
2008-07-30,46.959,47.635,46.643,47.256,233273,0
2008-07-31,47.085,48.114,46.91,47.905,306944,0
2008-08-01,47.304,48.47,47.242,47.714,279257,0
2008-08-04,48.037,48.037,46.343,46.888,166462,0
2008-08-05,47.989,47.989,46.022,46.448,268290,0
2008-08-06,46.047,46.966,46.047,46.407,180139,0
2008-08-07,46.054,46.054,45.092,45.359,255149,0
2008-08-08,45.612,46.336,45.068,46.006,212500,0
2008-08-11,45.896,46.594,45.596,46.382,170238,0
2008-08-12,45.675,46.588,45.675,45.973,214770,0
2008-08-13,46.054,47.242,45.485,46.982,311694,0
2008-08-14,47.053,49.031,46.942,48.369,334667,0
2008-08-15,48.72,49.509,47.833,49.007,246180,0
2008-08-18,48.745,49.448,48.114,48.281,325742,0
2008-08-19,47.794,48.164,47.426,47.808,407758,0
2008-08-20,47.7,48.832,47.382,48.594,264858,0
2008-08-21,48.447,50.383,48.447,50.051,507945,0
2008-08-22,50.383,51.628,50.233,50.739,398681,0
2008-08-25,50.59,50.59,49.022,49.675,164367,0
2008-08-26,49.613,50.534,49.209,49.761,197060,0
2008-08-27,49.698,50.746,49.605,50.195,257771,0
2008-08-28,52.745,54.235,51.888,53.808,654383,0
2008-08-29,53.502,54.59,52.825,54.415,320438,0
2008-09-02,55.509,55.869,54.131,54.235,347125,0
2008-09-03,54.507,55.39,53.571,54.117,326340,0
2008-09-04,52.888,53.344,51.336,51.674,374037,0
2008-09-05,51.628,52.603,50.519,52.368,217986,0
2008-09-08,53.943,53.943,51.446,52.359,237374,0
2008-09-09,51.768,52.265,49.258,49.258,518619,0
2008-09-10,49.038,50.872,49.015,50.376,380360,0
2008-09-11,49.935,50.422,49.156,50.422,301602,0
2008-09-12,50.328,50.979,49.808,50.816,253450,0
2008-09-15,48.524,50.282,48.524,48.792,253499,0
2008-09-16,50.295,52.658,50.226,51.967,1136160,0
2008-09-17,51.707,52.337,50.59,51.258,638173,0
2008-09-18,51.344,52.485,49.17,52.352,868243,0
2008-09-19,53.148,56.241,52.888,55.911,4525407,0
2008-09-22,55.965,57.273,55.28,55.353,645136,0
2008-09-23,55.588,57.833,55.311,55.887,686745,0
2008-09-24,55.666,56.273,54.683,54.833,537003,0
2008-09-25,55.123,55.154,54.117,54.817,390941,0
2008-09-26,54.389,54.389,52.162,52.715,472142,0
2008-09-29,51.973,52.645,48.84,49.635,501088,0
2008-09-30,50.563,51.665,48.564,51.665,477782,0
2008-10-01,51.809,51.809,49.983,50.393,389919,0
2008-10-02,50.233,50.368,46.594,47.068,446342,0
2008-10-03,47.17,48.249,45.005,45.408,532113,0
2008-10-06,44.264,44.769,40.186,42.524,722477,0
2008-10-07,43.313,43.313,38.887,39.078,767659,0
2008-10-08,37.903,40.06,37.275,38.07,729605,0
2008-10-09,38.58,39.384,34.369,34.573,543343,0
2008-10-10,32.613,35.864,31.259,34.644,736185,0
2008-10-13,36.099,37.989,35.345,37.989,761656,0
2008-10-14,39.588,39.588,37.509,38.108,571544,0
2008-10-15,37.202,37.693,35.099,35.108,593651,0
2008-10-16,35.108,36.415,32.823,34.941,654295,0
2008-10-17,33.653,35.779,32.983,34.456,510680,0
2008-10-20,36.07,36.07,34.274,35.628,295735,0
2008-10-21,34.839,35.588,33.879,33.943,399981,0
2008-10-22,33.031,33.031,29.18,30.417,789288,0
2008-10-23,30.645,30.731,27.612,28.936,577423,0
2008-10-24,26.723,27.973,25.627,26.983,366101,0
2008-10-27,26.645,27.997,26.234,26.652,388512,0
2008-10-28,27.274,28.863,26.197,28.832,497469,0
2008-10-29,28.936,30.841,28.47,29.588,463730,0
2008-10-30,30.705,30.841,29.218,30.47,231915,0
2008-10-31,30.543,32.486,29.676,31.952,668543,0
2008-11-03,31.141,31.777,30.502,30.841,367418,0
2008-11-04,30.705,31.605,30.343,30.645,515459,0
2008-11-05,30.315,31.637,29.756,29.896,405132,0
2008-11-06,30.282,30.282,28.345,28.385,359402,0
2008-11-07,28.612,29.352,28.282,29.204,197685,0
2008-11-10,29.974,30.091,28.031,28.385,212706,0
2008-11-11,27.959,28.258,26.473,27.259,208672,0
2008-11-12,26.936,26.936,25,25.054,317478,0
2008-11-13,25.202,27.298,23.36,27.188,589361,0
2008-11-14,26.848,26.983,25.528,25.613,448225,0
2008-11-17,25.376,26.575,25.195,25.519,386848,0
2008-11-18,25.588,25.921,24.944,25.921,461175,0
2008-11-19,25.982,25.991,23.402,23.597,477035,0
2008-11-20,23.141,24.053,21.674,21.786,562158,0
2008-11-21,21.489,23.706,21.316,23.685,605535,0
2008-11-24,23.637,25.023,22.534,24.384,505364,0
2008-11-25,25.131,25.131,23.855,24.446,577021,0
2008-11-26,23.819,25.959,23.298,25.627,446420,0
2008-11-28,25.778,26.108,24.976,26.101,148662,0
2008-12-01,25.746,25.944,23.621,23.66,465282,0
2008-12-02,24.249,24.896,23.762,24.85,304898,0
2008-12-03,24.221,25.605,23.819,25.189,341903,0
2008-12-04,24.48,25.228,23.393,23.998,433573,0
2008-12-05,23.582,23.582,21.835,23.526,478596,0
2008-12-08,24.368,24.958,21.921,22.314,1095737,0
2008-12-09,22.409,24.062,21.786,23.054,785504,0
2008-12-10,23.706,24.912,22.769,23.306,495156,0
2008-12-11,23.629,27.699,23.165,26.771,1449842,0
2008-12-12,26.101,26.945,25.715,26.234,939864,0
2008-12-15,26.581,27.155,24.606,25.045,655729,0
2008-12-16,25.202,26.998,24.701,26.959,716704,0
2008-12-17,26.494,27.747,26.494,27.126,405946,0
2008-12-18,26.865,27.171,25.14,25.661,439315,0
2008-12-19,25.982,26.347,25.18,25.605,678437,0
2008-12-22,25.44,25.44,24.031,24.629,503189,0
2008-12-23,25.18,25.811,24.221,24.316,579932,0
2008-12-24,24.257,24.316,23.612,23.716,270583,0
2008-12-26,23.716,24.053,23.259,24.014,320586,0
2008-12-29,24.014,25.408,23.621,25.258,592995,0
2008-12-30,25.045,25.677,24.8,25.266,443022,0
2008-12-31,25.266,26.494,25.266,26.324,492416,0
2009-01-02,26.494,27.848,26.031,27.501,495975,0
2009-01-05,27.259,27.588,26.612,26.998,417698,0
2009-01-06,26.936,28.401,26.936,27.889,480538,0
2009-01-07,27.535,27.691,25.855,26.126,418331,0
2009-01-08,25.737,26.299,25.448,26.197,369734,0
2009-01-09,26.108,26.29,24.889,24.928,352474,0
2009-01-12,25.037,25.054,24.384,24.74,430223,0
2009-01-13,24.558,25.558,24.36,25.219,533795,0
2009-01-14,25,25,23.754,24.214,567717,0
2009-01-15,24.131,24.889,23.109,24.575,433379,0
2009-01-16,25.101,25.101,23.668,24.384,268436,0
2009-01-20,24.384,24.384,22.675,22.699,372223,0
2009-01-21,23.006,24.778,22.839,24.638,444180,0
2009-01-22,24.172,24.376,23.306,23.746,400568,0
2009-01-23,23.314,24.976,23.266,24.526,279784,0
2009-01-26,24.701,25.536,24.188,24.441,200679,0
2009-01-27,24.684,25.015,24.462,24.784,135013,0
2009-01-28,25.329,26.367,25.11,25.819,323466,0
2009-01-29,25.588,25.752,25.291,25.47,276976,0
2009-01-30,25.353,25.906,23.582,23.826,276654,0
2009-02-02,23.92,23.92,22.865,23.227,445745,0
2009-02-03,23.237,23.706,22.692,23.314,401914,0
2009-02-04,23.266,23.959,23.1,23.479,339172,0
2009-02-05,23.306,24.446,23.071,24.071,439307,0
2009-02-06,23.88,24.723,23.826,24.471,411594,0
2009-02-09,24.489,26.053,24.235,25.819,553173,0
2009-02-10,25.502,26.264,24.872,25.157,620071,0
2009-02-11,25.345,25.827,25.07,25.425,458208,0
2009-02-12,24.944,25.306,24.257,25.25,375811,0
2009-02-13,25.313,25.802,25.149,25.329,307587,0
2009-02-17,24.489,24.667,23.535,23.699,386130,0
2009-02-18,24.014,24.308,23.227,24.045,430902,0
2009-02-19,24.062,24.343,23.149,23.252,172268,0
2009-02-20,22.951,23.393,22.197,22.803,311521,0
2009-02-23,22.921,22.936,21.566,21.575,374311,0
2009-02-24,21.725,22.306,21.179,22.046,694255,0
2009-02-25,21.976,22.733,21.581,22.226,451348,0
2009-02-26,23.013,25.661,23.013,24.919,1162635,0
2009-02-27,24.433,24.919,23.998,24.214,772798,0
2009-03-02,23.582,23.621,22.172,22.243,612246,0
2009-03-03,22.243,22.314,21.392,21.495,651629,0
2009-03-04,21.7,22.541,21.345,22,473081,0
2009-03-05,21.605,21.621,21.039,21.338,439811,0
2009-03-06,21.683,22.021,20.274,20.897,465222,0
2009-03-09,20.552,21.006,20.195,20.645,418084,0
2009-03-10,21.048,22.015,21.006,21.959,394266,0
2009-03-11,22.126,22.74,21.835,22.518,307600,0
2009-03-12,22.541,23.746,21.943,23.645,462639,0
2009-03-13,23.353,24.014,23.1,23.685,306731,0
2009-03-16,24.103,25.123,23.621,24.265,413538,0
2009-03-17,24.281,24.763,24.139,24.684,327631,0
2009-03-18,24.606,25.384,24.053,25.298,566156,0
2009-03-19,25.588,26.903,25.18,26.352,413329,0
2009-03-20,26.383,26.628,24.99,24.99,474566,0
2009-03-23,25.653,26.945,25.478,26.945,402265,0
2009-03-24,26.612,27.959,26.248,27.054,490832,0
2009-03-25,27.141,27.755,26.022,27.148,487628,0
2009-03-26,27.526,29.324,27.328,29.306,562069,0
2009-03-27,29.079,29.079,27.196,27.479,442504,0
2009-03-30,26.771,26.771,25.235,26.04,554050,0
2009-03-31,26.031,27.03,25.863,26.213,457136,0
2009-04-01,25.494,26.739,25.329,26.575,408180,0
2009-04-02,27.448,28.683,27.29,27.959,497520,0
2009-04-03,28.172,29.629,27.848,29.588,698474,0
2009-04-06,29.243,29.486,28.478,29.44,544172,0
2009-04-07,28.907,29.252,28.478,28.761,484413,0
2009-04-08,29.157,29.929,29.079,29.92,454411,0
2009-04-09,30.705,32.126,30.691,32.07,539961,0
2009-04-13,31.486,31.99,30.812,31.848,330678,0
2009-04-14,31.29,31.383,30.158,30.52,401184,0
2009-04-15,30.425,31.501,30.242,31.486,352899,0
2009-04-16,31.558,33.132,31.486,32.921,629113,0
2009-04-17,33.055,34.251,33.055,34.115,403892,0
2009-04-20,33.401,33.401,32.022,32.21,480504,0
2009-04-21,32.055,33.319,31.747,33.102,526606,0
2009-04-22,32.567,34.44,32.4,33.04,604901,0
2009-04-23,32.967,33.55,32.462,33.093,395603,0
2009-04-24,33.274,35.142,32.787,34.865,420549,0
2009-04-27,34.361,35.157,33.928,34.361,345138,0
2009-04-28,34.107,34.984,33.754,34.345,346550,0
2009-04-29,34.456,35.463,34.133,34.999,361508,0
2009-04-30,35.456,36.597,35.258,35.645,465938,0
2009-05-01,35.423,35.817,34.839,35.203,320414,0
2009-05-04,35.705,36.29,35.416,36.29,368291,0
2009-05-05,37.281,38.707,37.281,38.368,521497,0
2009-05-06,38.874,39.022,37.737,38.234,452857,0
2009-05-07,38.399,38.675,36.943,37.353,707722,0
2009-05-08,37.77,38.817,37.306,38.771,452140,0
2009-05-11,38.289,38.534,37.423,37.439,492151,0
2009-05-12,37.526,37.989,36.147,36.889,436693,0
2009-05-13,36.226,36.226,34.659,34.692,290612,0
2009-05-14,34.723,36.142,34.296,35.652,349331,0
2009-05-15,35.605,36.495,35.163,35.684,378513,0
2009-05-18,35.945,36.896,35.486,36.896,224765,0
2009-05-19,37.028,37.028,36.124,36.44,431253,0
2009-05-20,36.471,36.732,35.134,35.227,542901,0
2009-05-21,34.911,35.32,33.998,34.825,494823,0
2009-05-22,34.904,35.967,34.5,35.595,419194,0
2009-05-26,35.275,37.345,35.25,36.903,414171,0
2009-05-27,36.63,37.077,35.29,35.377,496440,0
2009-05-28,35.936,37.062,35.297,37.055,813383,0
2009-05-29,37.139,38.486,36.649,38.045,447968,0
2009-06-01,38.337,38.572,37.85,38.131,555900,0
2009-06-02,38.172,39.43,38.005,39.18,749618,0
2009-06-03,39.046,39.046,36.92,38.195,445353,0
2009-06-04,37.281,38.227,37.006,37.715,742858,0
2009-06-05,38.62,38.944,37.997,38.329,848739,0
2009-06-08,38.21,38.21,36.834,37.715,365043,0
2009-06-09,37.737,38.259,36.763,37.202,745562,0
2009-06-10,37.583,37.96,36.25,37.055,653167,0
2009-06-11,37.218,37.55,36.834,37.146,482682,0
2009-06-12,36.784,36.784,35.873,36.495,307773,0
2009-06-15,36.274,36.274,34.597,35.085,559472,0
2009-06-16,35.345,35.779,34.251,34.509,534267,0
2009-06-17,34.345,34.472,33.179,33.943,408709,0
2009-06-18,34.187,34.543,33.463,33.699,351467,0
2009-06-19,34.083,34.472,33.282,33.528,261960,0
2009-06-22,33.172,33.187,32.243,32.653,514627,0
2009-06-23,32.723,33.227,31.911,32.588,348801,0
2009-06-24,32.613,33.463,32.408,33.021,222362,0
2009-06-25,33.155,33.833,32.943,33.818,206284,0
2009-06-26,33.731,34.413,33.401,34.055,850835,0
2009-06-29,34.251,35.283,34.038,35.053,266872,0
2009-06-30,35.151,35.779,34.651,34.818,430889,0
2009-07-01,34.812,35.928,34.812,35.542,242998,0
2009-07-02,34.738,34.825,34.242,34.242,269426,0
2009-07-06,33.943,34.046,32.661,33.211,306889,0
2009-07-07,33.093,33.274,32.337,32.376,430730,0
2009-07-08,32.534,32.772,31.637,32.21,351383,0
2009-07-09,32.273,33.5,32.061,33.36,417639,0
2009-07-10,33.068,33.746,33.04,33.646,269047,0
2009-07-13,33.754,34.597,32.983,34.431,196735,0
2009-07-14,34.431,34.708,33.737,34.644,501367,0
2009-07-15,35.313,37.077,35.235,37.006,515087,0
2009-07-16,37.125,39.099,36.863,38.99,696423,0
2009-07-17,38.952,40.077,38.519,38.981,659362,0
2009-07-20,39.18,40.102,39.18,39.841,229160,0
2009-07-21,40.155,40.817,39.634,40.013,274031,0
2009-07-22,39.73,40.557,39.086,39.422,370096,0
2009-07-23,39.588,40.684,39.256,40.564,248871,0
2009-07-24,40.407,40.943,40.086,40.809,132254,0
2009-07-27,40.817,42.139,40.573,41.456,317733,0
2009-07-28,41.343,41.448,40.328,40.745,161400,0
2009-07-29,40.684,41.078,39.037,39.487,303552,0
2009-07-30,39.761,40.817,39.701,40.186,218975,0
2009-07-31,40.178,41.204,40.045,40.415,181491,0
2009-08-03,40.974,41.336,40.492,41.331,211088,0
2009-08-04,41.323,41.794,40.943,41.794,233269,0
2009-08-05,41.968,42.116,41.116,41.692,257280,0
2009-08-06,42.069,42.298,40.178,40.431,198277,0
2009-08-07,41.139,41.817,40.745,41.73,314589,0
2009-08-10,41.692,41.737,40.603,41.061,125465,0
2009-08-11,41.045,41.618,40.596,41.509,114857,0
2009-08-12,41.249,42.298,41.249,41.761,219635,0
2009-08-13,41.575,43.343,41.575,43.313,356526,0
2009-08-14,43.384,43.414,41.936,42.43,184247,0
2009-08-17,41.374,41.618,39.872,40.068,262570,0
2009-08-18,40.421,40.526,39.991,40.297,196532,0
2009-08-19,40.077,40.485,39.692,39.943,268095,0
2009-08-20,40.132,40.132,39.368,39.723,332517,0
2009-08-21,40.028,40.603,39.65,40.535,358108,0
2009-08-24,40.786,41.448,40.745,41.139,138092,0
2009-08-25,41.47,41.667,40.163,40.485,225417,0
2009-08-26,40.492,40.55,39.738,40.086,229312,0
2009-08-27,39.998,40.824,39.415,40.603,182429,0
2009-08-28,41.154,41.384,39.328,39.524,305372,0
2009-08-31,39.22,39.399,38.519,39.005,382222,0
2009-09-01,38.919,39.605,38.021,38.251,371085,0
2009-09-02,38.273,38.596,37.745,37.952,415480,0
2009-09-03,38.528,39.692,37.195,38.777,471663,0
2009-09-04,39.337,39.676,39.022,39.659,261095,0
2009-09-08,40.171,40.706,39.738,40.557,208995,0
2009-09-09,40.421,40.943,40.163,40.603,148404,0
2009-09-10,40.457,41.013,40.297,41.004,183624,0
2009-09-11,40.912,41.494,39.991,40.421,336572,0
2009-09-14,40.155,42.116,40.148,42.086,210530,0
2009-09-15,41.927,44.092,41.927,43.801,382526,0
2009-09-16,43.558,44.092,43.052,43.701,155703,0
2009-09-17,43.494,43.708,42.958,43.052,159912,0
2009-09-18,43.407,43.558,41.424,41.55,608522,0
2009-09-21,40.854,41.424,39.918,41.227,398457,0
2009-09-22,41.598,42.502,41.374,42.131,159688,0
2009-09-23,42.423,42.612,41.824,42.266,346642,0
2009-09-24,42.298,42.385,41.272,41.982,282685,0
2009-09-25,41.794,42.517,41.448,42.275,331547,0
2009-09-28,42.32,43.352,42.03,43.077,310241,0
2009-09-29,43.352,43.935,43.131,43.502,215944,0
2009-09-30,43.455,43.825,42.423,43.343,296611,0
2009-10-01,42.88,43.03,41.531,41.642,184459,0
2009-10-02,41.171,41.171,40.155,40.464,214191,0
2009-10-05,40.684,42.369,40.431,42.196,217671,0
2009-10-06,42.777,43.423,42.124,42.928,206329,0
2009-10-07,42.618,42.981,42.124,42.972,112634,0
2009-10-08,43.241,44.588,43.045,43.786,280655,0
2009-10-09,43.658,43.847,43.225,43.719,59890,0
2009-10-12,43.825,44.173,43.486,43.918,138075,0
2009-10-13,44.131,44.307,43.218,43.935,248784,0
2009-10-14,44.173,45.62,44.092,45.133,303494,0
2009-10-15,44.634,44.667,44.078,44.604,173530,0
2009-10-16,44.21,44.518,43.714,44.18,329614,0
2009-10-19,44.078,44.534,43.762,44.248,124372,0
2009-10-20,44.359,44.455,43.801,44.273,191553,0
2009-10-21,44.329,44.707,43.566,43.595,177480,0
2009-10-22,43.708,44.283,42.817,44.045,273683,0
2009-10-23,44.045,44.314,42.722,43.131,225607,0
2009-10-26,42.912,43.778,42.684,43.218,243898,0
2009-10-27,43.502,43.694,42.146,42.455,274821,0
2009-10-28,42.281,42.281,41.086,41.359,300999,0
2009-10-29,41.501,42.972,41.154,42.423,334216,0
2009-10-30,42.124,42.423,41.086,42.139,409407,0
2009-11-02,42.124,42.887,41.232,42.352,387376,0
2009-11-03,42.234,43.719,42.038,43.541,380518,0
2009-11-04,43.744,44.432,43.558,43.685,349321,0
2009-11-05,44.217,44.684,44.085,44.675,267751,0
2009-11-06,44.534,45.291,44.115,44.573,220955,0
2009-11-09,44.786,45.958,44.786,45.698,262764,0
2009-11-10,45.555,45.809,45.248,45.628,220675,0
2009-11-11,46.139,46.36,45.14,45.547,227139,0
2009-11-12,45.762,45.762,43.856,44.203,240119,0
2009-11-13,44.447,44.745,43.896,44.692,263572,0
2009-11-16,44.825,45.604,44.825,45.476,263613,0
2009-11-17,45.217,45.69,44.872,45.282,203504,0
2009-11-18,45.282,45.668,44.745,45.359,297085,0
2009-11-19,45.212,45.368,43.736,44.518,163096,0
2009-11-20,44.368,45.555,44.232,45.291,306323,0
2009-11-23,45.744,45.863,44.291,44.614,229935,0
2009-11-24,44.737,44.982,43.905,44.658,164423,0
2009-11-25,44.62,45.117,44.335,44.902,91868,0
2009-11-27,43.566,44.675,43.541,44.045,48225,0
2009-11-30,43.801,44.156,43.463,43.981,850233,0
2009-12-01,44.469,45.203,44.469,45.005,244608,0
2009-12-02,45.076,45.668,45.047,45.541,242754,0
2009-12-03,45.628,46.006,44.935,45.038,116780,0
2009-12-04,45.754,46.139,44.85,45.872,132130,0
2009-12-07,45.635,46.698,45.494,46.108,136799,0
2009-12-08,45.527,45.707,44.737,44.974,286765,0
2009-12-09,44.974,45.408,44.493,45.24,190631,0
2009-12-10,41.642,43.856,40.714,43.204,1238620,0
2009-12-11,43.532,43.972,43.024,43.33,328632,0
2009-12-14,43.4,43.4,42.817,43.212,212199,0
2009-12-15,43.1,43.25,40.99,41.188,802335,0
2009-12-16,41.485,41.832,41.037,41.47,322095,0
2009-12-17,40.889,41.139,40.235,40.492,178502,0
2009-12-18,40.431,40.943,39.865,40.786,633630,0
2009-12-21,40.99,41.982,40.889,41.501,218582,0
2009-12-22,41.737,42.203,41.359,42.139,156611,0
2009-12-23,42.369,42.785,42.172,42.574,154176,0
2009-12-24,42.794,43.077,42.626,42.989,64797,0
2009-12-28,43.258,44.053,43.163,43.838,211272,0
2009-12-29,43.241,44.321,43.241,43.572,110242,0
2009-12-30,43.572,43.572,42.667,43.086,253920,0
2009-12-31,43.187,43.25,42.455,42.502,189180,0
2010-01-04,42.777,44.062,42.777,43.888,201067,0
2010-01-05,44.02,44.241,43.36,43.981,210815,0
2010-01-06,44.092,45.053,43.981,44.935,348479,0
2010-01-07,44.729,45.047,44.39,44.534,317566,0
2010-01-08,44.321,44.614,43.952,44.283,188689,0
2010-01-11,44.376,44.879,43.685,43.896,245253,0
2010-01-12,43.694,43.77,43.172,43.604,201513,0
2010-01-13,43.613,44.107,43.131,44.092,157715,0
2010-01-14,43.825,43.966,43.25,43.36,138420,0
2010-01-15,43.414,43.414,42.533,42.919,217190,0
2010-01-19,42.944,43.88,42.809,43.446,100248,0
2010-01-20,43.068,43.225,42.242,42.369,139256,0
2010-01-21,42.438,42.438,41.021,41.281,198653,0
2010-01-22,41.392,41.392,40.47,40.557,193735,0
2010-01-25,40.943,41.258,40.235,40.47,213026,0
2010-01-26,40.06,40.526,39.968,40.186,121910,0
2010-01-27,39.889,40.109,38.7,39.714,480426,0
2010-01-28,39.676,39.676,38.7,38.973,121311,0
2010-01-29,38.936,39.73,38.078,38.078,478142,0
2010-02-01,38.061,39.014,38.061,38.462,348317,0
2010-02-02,38.399,39.605,37.976,39.264,287048,0
2010-02-03,39.145,39.392,38.596,38.692,272670,0
2010-02-04,38.368,38.747,36.384,36.63,527683,0
2010-02-05,36.723,37.794,36.226,37.761,406282,0
2010-02-08,37.707,37.787,36.746,37.243,105594,0
2010-02-09,37.873,38.415,37.659,37.903,135146,0
2010-02-10,37.684,38.07,37.084,37.596,97088,0
2010-02-11,37.384,37.857,36.776,37.737,192513,0
2010-02-12,37.345,37.967,37.006,37.967,200780,0
2010-02-16,38.218,38.753,38.061,38.351,167317,0
2010-02-17,38.337,39.078,38.234,38.588,151973,0
2010-02-18,38.66,39.676,38.66,39.132,329708,0
2010-02-19,39.107,39.352,38.936,39.132,202836,0
2010-02-22,39.163,39.273,38.91,39.069,176628,0
2010-02-23,38.99,39.155,38.534,38.799,165800,0
2010-02-24,38.777,39.078,38.666,38.936,285895,0
2010-02-25,38.502,39.3,37.935,39.155,349565,0
2010-02-26,39.078,40.457,38.777,40.345,454452,0
2010-03-01,40.699,42.618,40.699,42.054,380971,0
2010-03-02,42.054,43.045,41.802,42.604,272820,0
2010-03-03,42.88,43.368,42.409,43.139,219745,0
2010-03-04,43.36,43.502,42.55,42.871,163979,0
2010-03-05,43.086,43.871,42.937,43.47,150705,0
2010-03-08,43.47,43.719,42.369,42.588,221392,0
2010-03-09,42.494,42.762,41.975,42.172,136316,0
2010-03-10,42.054,42.446,41.968,42.32,254238,0
2010-03-11,41.982,42.234,41.232,41.96,196349,0
2010-03-12,42.03,42.281,41.541,41.982,224467,0
2010-03-15,41.392,41.768,40.974,41.575,147374,0
2010-03-16,41.794,41.975,41.298,41.709,194154,0
2010-03-17,41.754,42.835,41.618,42.391,157099,0
2010-03-18,42.25,42.753,41.873,42.124,77409,0
2010-03-19,42.069,42.124,41.171,41.179,200483,0
2010-03-22,40.997,42.486,40.897,42.311,173255,0
2010-03-23,42.463,42.972,42.463,42.88,149353,0
2010-03-24,42.73,42.952,42.139,42.225,105103,0
2010-03-25,42.626,42.709,41.936,41.951,117605,0
2010-03-26,41.99,42.762,41.99,42.753,226838,0
2010-03-29,43.038,43.455,43.038,43.338,111144,0
2010-03-30,43.486,43.486,42.517,42.972,109388,0
2010-03-31,42.912,43.241,42.494,43.241,256731,0
2010-04-01,43.338,44.329,43.338,44.029,258484,0
2010-04-05,44.335,45.133,44.098,44.761,185388,0
2010-04-06,44.398,45.147,44.248,45.147,231876,0
2010-04-07,44.902,45.298,44.526,44.966,175789,0
2010-04-08,44.8,44.8,43.376,43.541,258560,0
2010-04-09,43.368,43.532,42.854,43.407,301192,0
2010-04-12,43.587,44.273,43.368,44.264,401215,0
2010-04-13,44.078,44.248,43.888,44.18,197838,0
2010-04-14,44.232,45.795,44.232,45.69,378022,0
2010-04-15,45.431,45.447,44.966,45.171,205047,0
2010-04-16,45.1,45.563,44.974,45.313,267674,0
2010-04-19,45.117,45.203,44.643,44.944,225441,0
2010-04-20,45.188,45.384,44.879,45.313,198136,0
2010-04-21,45.266,46.249,45.266,46.085,264881,0
2010-04-22,45.596,46.336,45.469,46.336,117789,0
2010-04-23,46.508,47.238,46.312,47.133,200728,0
2010-04-26,47.352,47.919,47.129,47.565,159508,0
2010-04-27,47.444,48.044,47.409,47.518,403829,0
2010-04-28,47.675,47.777,46.29,46.55,242490,0
2010-04-29,47.085,47.138,46.382,46.668,162335,0
2010-04-30,46.848,47.147,46.463,46.594,251550,0
2010-05-03,46.982,46.982,45.359,45.92,126829,0
2010-05-04,45.377,45.377,44.51,44.769,163416,0
2010-05-05,44.493,44.966,43.486,43.613,212726,0
2010-05-06,43.313,44.062,40.086,41.848,207191,0
2010-05-07,41.575,42.155,40.543,40.762,391142,0
2010-05-10,42.965,43.015,42.203,42.989,216780,0
2010-05-11,42.557,43.55,42.51,43.068,232252,0
2010-05-12,43.157,43.786,42.912,43.581,126468,0
2010-05-13,43.368,44.335,43.092,43.871,184335,0
2010-05-14,43.532,43.572,42.225,42.802,234674,0
2010-05-17,43.148,43.321,42.196,43.077,155398,0
2010-05-18,43.431,43.88,42.124,42.32,309556,0
2010-05-19,42.258,42.937,41.824,42.588,292668,0
2010-05-20,41.936,42.266,41.359,41.384,475687,0
2010-05-21,40.645,41.848,40.645,41.84,207021,0
2010-05-24,41.627,42.086,40.906,40.926,133155,0
2010-05-25,40.028,40.912,39.368,40.779,213568,0
2010-05-26,40.862,42.086,40.684,41.352,250421,0
2010-05-27,42.305,43.015,42.069,43.015,131109,0
2010-05-28,43.03,43.701,42.574,43.148,154134,0
2010-06-01,42.802,43.321,41.873,41.927,216011,0
2010-06-02,42.011,43.719,41.761,43.667,214582,0
2010-06-03,44.72,45.476,43.163,45.313,369257,0
2010-06-04,44.189,45.589,43.572,43.794,234378,0
2010-06-07,44.029,44.062,42.494,42.582,187989,0
2010-06-08,42.596,42.835,42.047,42.691,178532,0
2010-06-09,43.122,43.719,42.086,42.369,206481,0
2010-06-10,43.148,44.203,43.148,44.156,156253,0
2010-06-11,43.871,45.422,43.871,45.258,178672,0
2010-06-14,45.817,45.989,45.092,45.335,164118,0
2010-06-15,45.422,47.212,45.282,47.17,127704,0
2010-06-16,46.455,47.076,46.085,46.484,187637,0
2010-06-17,46.525,46.888,46.249,46.525,97339,0
2010-06-18,46.5,46.698,45.682,46.022,315570,0
2010-06-21,46.927,47.826,46.848,47.444,312784,0
2010-06-22,47.667,47.864,45.282,45.384,259502,0
2010-06-23,45.195,45.377,44.493,44.808,189077,0
2010-06-24,44.643,44.825,44.006,44.463,176629,0
2010-06-25,44.463,45.154,44.092,45.053,187785,0
2010-06-28,45.275,45.714,44.817,45.217,159746,0
2010-06-29,44.692,44.777,43.511,43.847,298757,0
2010-06-30,43.458,44.177,43.458,43.726,197981,0
2010-07-01,44.037,44.053,42.862,43.55,308720,0
2010-07-02,43.794,44.156,43.172,43.391,98103,0
2010-07-06,43.888,44.441,42.762,42.997,162171,0
2010-07-07,43.03,44.432,42.596,44.343,247876,0
2010-07-08,44.714,45.248,44.232,44.769,201808,0
2010-07-09,44.769,45.298,44.692,45.068,107318,0
2010-07-12,44.817,45.117,44.173,44.675,145372,0
2010-07-13,45.092,45.936,45.038,45.754,113772,0
2010-07-14,45.728,45.809,44.872,44.974,301972,0
2010-07-15,44.961,45.313,44.407,45.212,154880,0
2010-07-16,45.053,45.053,43.701,43.801,113103,0
2010-07-19,43.832,44.376,43.258,43.96,102585,0
2010-07-20,43.478,45.179,43.29,45.154,115009,0
2010-07-21,45.327,45.668,44.283,44.423,130656,0
2010-07-22,45.076,46.146,45.047,46.108,124227,0
2010-07-23,46.108,47.417,45.62,47.321,163466,0
2010-07-26,47.359,47.444,46.786,47.321,224435,0
2010-07-27,47.587,47.905,46.865,46.942,132538,0
2010-07-28,46.769,46.998,46.047,46.274,118059,0
2010-07-29,46.801,46.83,45.88,46.47,103591,0
2010-07-30,45.809,47.085,45.589,46.951,178271,0
2010-08-02,47.58,47.98,47.179,47.595,126606,0
2010-08-03,47.432,48.023,47.265,47.312,107079,0
2010-08-04,47.58,47.951,47.297,47.565,149316,0
2010-08-05,47.129,47.548,46.959,47.219,129797,0
2010-08-06,46.612,47.242,46.455,46.848,152126,0
2010-08-09,47.162,47.461,46.959,47.1,145691,0
2010-08-10,46.509,47.109,46.162,46.399,223528,0
2010-08-11,45.744,45.762,44.39,44.55,124134,0
2010-08-12,43.999,44.455,43.595,44.291,136468,0
2010-08-13,44.07,44.675,44.07,44.21,110066,0
2010-08-16,43.972,44.737,43.972,44.441,131897,0
2010-08-17,44.982,46.566,44.961,45.913,179372,0
2010-08-18,45.723,46.131,45.534,45.736,119939,0
2010-08-19,45.463,45.998,44.283,44.737,152972,0
2010-08-20,44.493,44.745,44.092,44.684,108909,0
2010-08-23,44.974,45.092,44.416,44.614,92489,0
2010-08-24,43.918,44.55,43.871,44.197,213277,0
2010-08-25,43.635,44.441,43.225,44.264,192459,0
2010-08-26,44.352,44.879,44.138,44.684,149191,0
2010-08-27,45.053,45.913,44.518,45.839,125449,0
2010-08-30,45.744,45.896,44.72,44.72,298875,0
2010-08-31,44.55,45.074,44.084,44.764,218356,0
2010-09-01,45.313,45.88,45.212,45.723,206147,0
2010-09-02,46.108,46.217,44.382,45.589,361459,0
2010-09-03,46.116,46.407,45.571,46.329,216907,0
2010-09-07,46.139,46.603,46.013,46.204,145434,0
2010-09-08,46.076,46.1,45.179,45.778,198599,0
2010-09-09,46.189,46.376,45.62,45.744,112654,0
2010-09-10,45.723,46.085,45.682,45.723,112043,0
2010-09-13,46.217,46.761,46.204,46.382,130316,0
2010-09-14,46.29,47.037,46.139,46.73,124213,0
2010-09-15,46.643,46.801,46.314,46.651,88728,0
2010-09-16,46.432,46.745,46.108,46.62,99079,0
2010-09-17,46.786,47.802,46.534,47.714,669167,0
2010-09-20,47.366,47.548,46.676,47.256,301249,0
2010-09-21,47.234,47.242,46.55,46.707,213822,0
2010-09-22,46.643,46.966,46.022,46.076,104977,0
2010-09-23,45.728,45.832,44.997,45.053,176364,0
2010-09-24,45.612,46.037,45.511,45.964,107631,0
2010-09-27,45.981,46.391,45.698,46.154,147121,0
2010-09-28,46.29,46.761,45.786,46.62,124030,0
2010-09-29,46.351,46.848,46.266,46.5,72339,0
2010-09-30,47.031,47.301,46.327,46.327,243981,0
2010-10-01,46.873,47.068,46.329,46.918,135361,0
2010-10-04,46.848,46.848,46.085,46.509,125717,0
2010-10-05,46.848,48.273,46.47,47.896,226637,0
2010-10-06,47.919,48.092,47.548,47.761,118979,0
2010-10-07,48.023,48.023,46.817,47.453,124740,0
2010-10-08,47.587,47.972,47.417,47.794,63660,0
2010-10-11,47.714,47.729,47.312,47.461,121049,0
2010-10-12,47.382,47.518,46.588,46.903,232713,0
2010-10-13,47.029,47.344,46.376,46.927,336810,0
2010-10-14,46.966,47.068,46.305,46.676,163064,0
2010-10-15,46.998,47.014,46.1,46.258,204925,0
2010-10-18,46.258,46.376,45.736,46.367,182102,0
2010-10-19,46.022,46.321,45.384,45.682,137369,0
2010-10-20,45.854,46.73,45.854,46.463,207067,0
2010-10-21,46.634,46.817,46.063,46.154,115523,0
2010-10-22,46.231,46.432,45.928,46.258,203387,0
2010-10-25,46.534,46.959,46.21,46.282,118860,0
2010-10-26,46.197,46.197,45.652,45.817,218981,0
2010-10-27,45.431,45.438,44.667,45.342,170461,0
2010-10-28,45.69,45.973,45.109,45.541,47701,0
2010-10-29,45.468,46.354,45.308,46.249,134405,0
2010-11-01,46.62,46.715,45.519,45.942,135127,0
2010-11-02,46.455,46.5,45.95,46.154,79607,0
2010-11-03,46.305,46.305,45.527,45.981,96444,0
2010-11-04,46.5,47.227,46.448,47.212,104822,0
2010-11-05,47.212,47.366,46.769,47.273,171481,0
2010-11-08,47.123,47.453,46.81,47.453,79306,0
2010-11-09,47.62,47.736,46.966,47.186,115022,0
2010-11-10,47.256,47.391,46.55,47.359,81449,0
2010-11-11,46.873,47.651,46.873,47.556,92675,0
2010-11-12,47.129,47.643,47.068,47.409,219675,0
2010-11-15,47.565,47.951,47.4,47.548,92540,0
2010-11-16,46.973,47.046,45.728,46.224,272352,0
2010-11-17,46.197,46.801,46.006,46.651,133058,0
2010-11-18,47.117,47.242,46.588,46.769,116673,0
2010-11-19,46.856,47.123,46.297,46.88,99113,0
2010-11-22,46.698,46.873,46.424,46.737,156562,0
2010-11-23,46.305,46.525,46.054,46.343,125106,0
2010-11-24,46.73,47.076,46.698,46.982,203304,0
2010-11-26,46.573,47.138,46.573,46.683,21214,0
2010-11-29,46.448,46.62,45.809,46.47,203782,0
2010-11-30,46.12,46.194,45.756,46.017,154006,0
2010-12-01,46.81,47.312,46.651,47.022,229469,0
2010-12-02,47.147,48.62,47.046,48.524,221606,0
2010-12-03,48.516,49.059,48.321,48.769,239284,0
2010-12-06,48.736,48.848,48.486,48.683,199187,0
2010-12-07,50.043,50.043,48.392,48.47,151119,0
2010-12-08,48.691,49.075,48.217,48.676,254369,0
2010-12-09,48.683,49.367,47.138,47.366,363429,0
2010-12-10,47.366,47.967,47.33,47.604,240761,0
2010-12-13,47.683,48.311,47.629,48.131,220837,0
2010-12-14,48.264,48.863,48.1,48.582,252671,0
2010-12-15,48.863,49.164,48.383,48.486,215965,0
2010-12-16,48.307,48.807,48.133,48.753,147813,0
2010-12-17,48.72,49.383,48.377,48.848,473923,0
2010-12-20,49.031,49.125,48.438,48.486,97662,0
2010-12-21,48.707,49.209,48.651,48.936,78992,0
2010-12-22,49.258,49.744,49.258,49.469,117729,0
2010-12-23,49.476,49.966,49.476,49.635,117067,0
2010-12-27,49.484,49.698,49.375,49.698,78695,0
2010-12-28,49.737,49.761,49.406,49.476,100635,0
2010-12-29,49.665,49.959,49.523,49.561,70018,0
2010-12-30,49.617,49.792,49.226,49.226,132095,0
2010-12-31,49.402,49.541,48.735,48.735,196939,0
2011-01-03,49.17,49.424,48.602,48.644,375168,0
2011-01-04,48.981,49.329,48.462,48.72,215094,0
2011-01-05,48.683,49.352,48.564,49.015,216414,0
2011-01-06,49.108,49.108,48.818,48.92,123574,0
2011-01-07,49.117,49.44,48.62,48.818,118928,0
2011-01-10,48.8,48.972,48.226,48.651,175093,0
2011-01-11,48.904,49.39,48.736,49.39,106331,0
2011-01-12,49.808,49.808,49.397,49.59,94885,0
2011-01-13,49.613,49.752,49.305,49.456,45637,0
2011-01-14,49.179,49.397,49.007,49.367,63566,0
2011-01-18,49.469,50.124,49.075,50.124,202994,0
2011-01-19,50.32,50.32,49.518,49.65,132104,0
2011-01-20,49.597,49.698,49.179,49.424,112876,0
2011-01-21,49.59,50.061,49.352,49.626,196431,0
2011-01-24,49.848,50.545,49.84,50.453,161364,0
2011-01-25,50.146,51.775,50.146,50.786,246279,0
2011-01-26,50.786,51.022,50.422,50.746,183396,0
2011-01-27,50.863,51.045,50.446,50.928,164009,0
2011-01-28,50.91,51.069,49.683,49.786,78272,0
2011-01-31,49.89,50.044,49.362,49.646,163290,0
2011-02-01,49.927,51.162,49.903,51.03,113649,0
2011-02-02,50.832,51.18,50.572,50.682,78062,0
2011-02-03,50.746,51.241,50.511,50.959,89144,0
2011-02-04,51.076,51.407,50.572,50.919,45881,0
2011-02-07,50.959,51.336,50.903,51.18,81449,0
2011-02-08,51.312,51.423,51.022,51.18,76380,0
2011-02-09,51.054,51.147,50.792,50.847,69266,0
2011-02-10,50.734,51.08,50.654,50.907,98023,0
2011-02-11,50.786,51.258,50.682,51.154,109856,0
2011-02-14,51.415,51.572,51.098,51.399,92549,0
2011-02-15,51.391,51.509,51.022,51.03,91688,0
2011-02-16,51.352,51.517,51.03,51.415,265824,0
2011-02-18,51.612,51.612,51.098,51.203,147366,0
2011-02-22,50.754,50.895,49.397,49.761,248463,0
2011-02-23,49.927,50.217,49.715,49.817,364028,0
2011-02-24,49.974,50.511,49.863,50.17,230187,0
2011-02-25,50.395,50.853,50.329,50.853,195460,0
2011-02-28,51.198,51.476,50.726,50.909,134134,0
2011-03-01,50.957,51.096,50.329,50.408,291636,0
2011-03-02,50.361,51.606,50.312,51.462,286739,0
2011-03-03,49.41,51.606,49.204,50.514,587235,0
2011-03-04,50.584,50.876,49.933,50.233,289177,0
2011-03-07,50.268,50.485,49.397,49.744,237588,0
2011-03-08,49.862,50.497,49.48,50.233,106352,0
2011-03-09,50.17,50.289,49.728,50.275,152131,0
2011-03-10,49.639,49.902,48.777,49.331,173116,0
2011-03-11,49.236,49.6,48.965,49.436,193242,0
2011-03-14,49.227,49.522,48.53,49.41,162958,0
2011-03-15,48.038,49.211,47.77,48.935,200509,0
2011-03-16,48.87,49.339,48.562,48.981,268579,0
2011-03-17,49.792,49.834,48.827,49.098,177844,0
2011-03-18,49.418,50.226,49.41,50.154,217036,0
2011-03-21,50.775,51.614,50.275,51.105,175433,0
2011-03-22,51.178,51.288,50.686,51.052,153016,0
2011-03-23,51.089,51.432,50.86,51.187,146998,0
2011-03-24,51.408,51.44,50.775,51.012,152165,0
2011-03-25,51.161,51.724,50.916,50.957,226476,0
2011-03-28,51.036,51.685,50.703,50.717,99116,0
2011-03-29,50.782,51.17,50.566,51.003,137044,0
2011-03-30,51.266,51.597,51.036,51.232,145239,0
2011-03-31,51.077,51.896,51.022,51.849,115281,0
2011-04-01,52.047,52.542,51.771,52.447,106162,0
2011-04-04,52.542,52.717,52.335,52.701,102169,0
2011-04-05,52.708,53.008,52.462,52.875,115534,0
2011-04-06,52.969,53.127,52.39,52.764,68693,0
2011-04-07,52.85,52.858,52.159,52.176,85930,0
2011-04-08,52.397,52.516,51.685,51.883,43227,0
2011-04-11,52.128,52.128,50.949,51.224,140324,0
2011-04-12,50.876,51.21,50.233,50.548,101319,0
2011-04-13,50.933,51.036,50.353,50.536,70971,0
2011-04-14,50.361,50.639,50.268,50.548,87376,0
2011-04-15,50.441,50.83,50.321,50.734,137477,0
2011-04-18,50.296,50.339,49.616,49.99,87402,0
2011-04-19,49.982,50.321,49.577,50.26,140837,0
2011-04-20,50.844,50.844,49.893,50.146,170199,0
2011-04-21,50.17,50.464,50.108,50.441,47157,0
2011-04-25,50.162,50.369,49.823,50.132,115589,0
2011-04-26,50.321,50.424,48.839,48.981,357343,0
2011-04-27,48.981,49.126,48.649,49.085,301640,0
2011-04-28,49.14,49.647,49.045,49.076,186788,0
2011-04-29,49.126,49.362,48.754,49.223,488308,0
2011-05-02,49.26,49.72,48.981,49.513,398339,0
2011-05-03,49.553,49.648,49.106,49.569,306022,0
2011-05-04,49.623,49.749,49.118,49.427,133593,0
2011-05-05,49.282,49.354,48.669,48.787,75613,0
2011-05-06,49.165,50.211,49.069,49.211,138776,0
2011-05-09,49.292,49.854,49.292,49.647,121490,0
2011-05-10,49.933,50.187,49.84,49.99,90871,0
2011-05-11,50.007,50.23,49.632,50.015,278174,0
2011-05-12,49.982,50.531,49.585,50.124,116706,0
2011-05-13,50.162,50.275,49.307,49.696,161964,0
2011-05-16,49.568,50.116,49.442,49.918,207207,0
2011-05-17,49.885,49.965,49.568,49.885,185867,0
2011-05-18,50.02,50.782,49.798,50.766,87575,0
2011-05-19,50.837,51.375,50.775,51.296,160151,0
2011-05-20,51.317,51.446,50.862,51.173,154788,0
2011-05-23,50.575,50.575,50.092,50.116,122059,0
2011-05-24,50.395,50.622,49.902,50.084,96130,0
2011-05-25,49.893,50.566,49.704,50.346,103973,0
2011-05-26,50.361,50.86,50.02,50.782,85538,0
2011-05-27,51.039,51.524,51.03,51.388,88707,0
2011-05-31,51.53,52.449,51.53,52.416,281681,0
2011-06-01,52.28,52.638,51.375,51.534,196621,0
2011-06-02,51.558,51.71,51.139,51.321,140071,0
2011-06-03,50.79,51.092,50.639,50.717,134990,0
2011-06-06,50.853,50.907,50.404,50.566,165924,0
2011-06-07,51.191,51.755,50.805,51.269,215364,0
2011-06-08,51.109,51.173,50.63,50.927,170320,0
2011-06-09,52.546,53.112,51.42,52.762,281179,0
2011-06-10,52.681,52.69,51.692,51.77,146202,0
2011-06-13,52.029,53.399,51.763,53.144,329498,0
2011-06-14,53.552,53.565,51.828,51.933,338372,0
2011-06-15,51.723,52.012,50.28,50.654,275781,0
2011-06-16,50.831,51.165,50.128,50.592,170049,0
2011-06-17,50.987,51.227,50.351,50.392,253132,0
2011-06-20,50.447,51.077,50.327,50.776,133428,0
2011-06-21,50.885,51.621,50.662,51.453,152796,0
2011-06-22,51.484,52.538,51.363,51.684,201251,0
2011-06-23,51.109,51.709,50.622,51.659,121229,0
2011-06-24,51.77,51.82,50.918,51.07,242219,0
2011-06-27,51.191,52.02,50.944,51.182,128606,0
2011-06-28,51.468,51.507,50.831,51.157,165181,0
2011-06-29,51.476,51.748,51.083,51.404,112033,0
2011-06-30,51.759,52.175,51.541,51.889,143323,0
2011-07-01,52.049,52.602,51.94,52.473,130068,0
2011-07-05,52.554,52.874,51.955,52.842,119062,0
2011-07-06,52.834,53.399,52.656,53.224,149106,0
2011-07-07,53.487,53.727,53.249,53.368,113038,0
2011-07-08,52.953,53.127,52.656,52.737,173013,0
2011-07-11,52.411,52.602,52.178,52.481,132476,0
2011-07-12,52.434,52.434,52.012,52.116,93006,0
2011-07-13,52.419,52.842,52.121,52.226,117875,0
2011-07-14,52.267,52.45,51.1,51.357,105704,0
2011-07-15,51.371,51.851,50.871,51.709,163579,0
2011-07-18,51.468,51.468,50.402,50.565,88734,0
2011-07-19,50.751,50.927,50.447,50.743,134442,0
2011-07-20,50.901,50.979,50.351,50.662,245171,0
2011-07-21,50.996,51.198,50.662,51.165,254718,0
2011-07-22,51.237,51.404,50.805,51.219,71031,0
2011-07-25,50.831,51.438,50.67,51.253,117445,0
2011-07-26,51.328,51.328,50.539,50.597,124168,0
2011-07-27,50.504,50.54,49.681,49.681,305526,0
2011-07-28,49.799,49.937,48.945,49.057,145569,0
2011-07-29,48.874,48.995,48.302,48.713,186360,0
2011-08-01,49.258,49.258,47.381,47.925,308071,0
2011-08-02,47.498,47.523,46.072,46.088,301457,0
2011-08-03,46.138,46.249,44.9,45.826,383003,0
2011-08-04,45.364,45.453,43.771,43.788,301068,0
2011-08-05,44.304,44.485,41.924,42.811,281607,0
2011-08-08,41.893,42.189,39.276,39.294,297754,0
2011-08-09,39.667,42.038,38.971,41.933,241511,0
2011-08-10,41.201,42.252,40.786,41.094,308371,0
2011-08-11,41.335,43.777,41.295,43.202,223856,0
2011-08-12,43.528,44.04,43.091,43.734,219217,0
2011-08-15,44.477,44.741,44.064,44.741,81558,0
2011-08-16,44.245,44.696,43.906,44.151,90039,0
2011-08-17,44.55,44.661,44.151,44.28,160339,0
2011-08-18,43.098,43.098,41.304,41.74,119319,0
2011-08-19,41.269,42.354,40.967,40.975,86901,0
2011-08-22,41.893,42.092,41.135,41.311,107047,0
2011-08-23,41.598,42.667,41.335,42.667,106473,0
2011-08-24,42.709,43.17,42.197,43.002,137240,0
2011-08-25,43.377,43.655,41.463,41.861,196651,0
2011-08-26,41.766,42.885,41.001,42.572,225931,0
2011-08-29,43.258,44.607,43.027,44.441,182838,0
2011-08-30,44.358,44.502,43.385,43.832,335154,0
2011-08-31,43.85,44.786,43.193,44.576,404556,0
2011-09-01,41.08,41.295,38.102,39.993,1494197,0
2011-09-02,38.503,40.105,38.503,39.933,739444,0
2011-09-06,39.101,39.619,38.765,39.577,478735,0
2011-09-07,40.116,40.342,39.81,40.092,359922,0
2011-09-08,39.738,40.004,39.306,39.441,323496,0
2011-09-09,38.972,39.118,37.574,37.806,385974,0
2011-09-12,37.452,37.792,36.212,36.993,566525,0
2011-09-13,36.986,37.322,36.542,37.145,480647,0
2011-09-14,37.533,38.515,36.89,38.104,315881,0
2011-09-15,38.426,39.029,38.113,38.836,340341,0
2011-09-16,38.892,39.306,38.524,38.701,721891,0
2011-09-19,37.812,38.152,37.381,38.056,325124,0
2011-09-20,38.296,38.386,37.871,38.088,395301,0
2011-09-21,38.143,38.143,36.413,36.447,146455,0
2011-09-22,35.65,35.69,34.476,34.827,272574,0
2011-09-23,34.893,35.376,34.476,35.092,153957,0
2011-09-26,35.496,35.496,34.314,35.448,161446,0
2011-09-27,36.197,37.501,35.704,36.438,184179,0
2011-09-28,36.397,36.524,34.908,35.022,357084,0
2011-09-29,35.488,36.036,35.085,35.779,222925,0
2011-09-30,35.39,35.538,34.495,34.52,266270,0
2011-10-03,34.531,34.939,33.507,33.526,442244,0
2011-10-04,33.316,35.189,32.815,35.136,513262,0
2011-10-05,35.407,36.341,34.948,36.142,508376,0
2011-10-06,36.31,37.299,35.771,37.243,214394,0
2011-10-07,37.62,37.62,35.978,36.43,150430,0
2011-10-10,37.163,37.838,37.145,37.812,139612,0
2011-10-11,37.63,38.032,37.322,37.524,137771,0
2011-10-12,37.864,38.578,37.653,38.225,154523,0
2011-10-13,38.113,38.33,37.291,37.856,146056,0
2011-10-14,38.024,38.024,37.195,37.887,159614,0
2011-10-17,37.583,37.784,36.243,36.438,221331,0
2011-10-18,36.653,37.428,36.062,37.027,282602,0
2011-10-19,37.09,37.267,36.301,36.405,129122,0
2011-10-20,36.577,36.767,35.779,36.374,139303,0
2011-10-21,36.841,37.243,36.551,37.027,149824,0
2011-10-24,37.202,37.597,37.027,37.42,294010,0
2011-10-25,37.374,37.393,36.533,36.606,110787,0
2011-10-26,37.124,37.428,35.94,36.737,205191,0
2011-10-27,37.918,38.756,37.209,38.216,721089,0
2011-10-28,38.313,38.459,37.565,37.62,300227,0
2011-10-31,37.265,37.569,36.02,36.045,296268,0
2011-11-01,35.4,36.512,34.234,34.337,389077,0
2011-11-02,34.925,35.537,34.531,35.053,184761,0
2011-11-03,35.415,36.39,35.065,36.015,285503,0
2011-11-04,35.926,37.088,35.415,37.088,210051,0
2011-11-07,36.986,38.04,36.775,38.04,385063,0
2011-11-08,38.216,39.149,38.088,39.08,389769,0
2011-11-09,38.186,38.967,37.942,38.048,632491,0
2011-11-10,38.529,38.682,38.014,38.545,146865,0
2011-11-11,39.022,39.619,39.022,39.289,147539,0
2011-11-14,39.062,39.101,38.225,38.402,220261,0
2011-11-15,38.143,39.022,37.998,38.684,93327,0
2011-11-16,38.361,39.094,38.08,38.241,250069,0
2011-11-17,38.152,38.57,37.645,37.775,273437,0
2011-11-18,38.048,38.104,37.638,37.83,390386,0
2011-11-21,37.218,37.492,36.606,36.945,141627,0
2011-11-22,36.826,37.065,36.6,36.73,198390,0
2011-11-23,36.374,36.672,35.632,35.675,169168,0
2011-11-25,35.659,36.366,35.659,35.91,73007,0
2011-11-28,34.296,35.632,33.595,34.072,1384566,0
2011-11-29,34.039,35.263,34.039,34.974,349068,0
2011-11-30,36.184,37.577,36.1,37.525,360130,0
2011-12-01,37.501,38.08,36.688,36.73,245796,0
2011-12-02,37.188,37.31,36.171,36.219,520710,0
2011-12-05,36.606,37.727,36.606,37.381,344816,0
2011-12-06,37.431,37.56,36.909,37.171,146732,0
2011-12-07,36.804,37.608,36.585,37.34,208051,0
2011-12-08,37.34,37.504,35.843,35.998,354579,0
2011-12-09,36.081,37.323,36.073,36.959,298135,0
2011-12-12,36.585,36.585,35.365,35.601,252264,0
2011-12-13,35.852,36.219,34.828,34.984,185202,0
2011-12-14,34.683,35.074,34.389,34.554,240015,0
2011-12-15,34.816,35.065,34.375,34.74,150501,0
2011-12-16,34.984,35.577,34.806,35.333,472265,0
2011-12-19,35.503,36.276,34.494,34.754,472290,0
2011-12-20,35.496,36.413,35.496,36.195,193491,0
2011-12-21,36.007,36.488,35.757,36.3,219805,0
2011-12-22,36.585,37.253,36.447,36.918,167514,0
2011-12-23,36.99,37.3,36.814,37.226,98315,0
2011-12-27,36.99,37.106,36.814,36.926,71624,0
2011-12-28,36.682,36.747,36.195,36.293,123212,0
2011-12-29,36.439,37.072,36.439,36.918,103038,0
2011-12-30,36.881,37.251,36.848,37.02,128298,0
2012-01-03,37.803,38.373,37.803,38.097,134484,0
2012-01-04,38.113,38.218,37.715,37.91,101333,0
2012-01-05,37.666,38.048,37.136,37.723,142413,0
2012-01-06,37.731,38.064,37.463,37.886,200436,0
2012-01-09,38.024,38.097,37.578,37.682,135706,0
2012-01-10,38.21,38.446,37.87,38.153,163726,0
2012-01-11,37.925,38.406,37.925,38.334,168397,0
2012-01-12,38.283,38.682,37.819,38.342,190999,0
2012-01-13,38.153,38.243,37.578,37.998,173384,0
2012-01-17,38.307,38.986,38.061,38.701,353446,0
2012-01-18,38.536,39.455,38.478,39.382,119019,0
2012-01-19,39.372,40.633,39.301,40.413,215606,0
2012-01-20,40.105,40.268,39.22,39.258,161758,0
2012-01-23,39.241,39.675,39.031,39.647,94725,0
2012-01-24,39.249,39.705,39.073,39.472,155140,0
2012-01-25,39.372,39.754,39.015,39.739,106265,0
2012-01-26,39.7,39.983,39.405,39.656,116104,0
2012-01-27,39.601,40.072,39.509,39.9,106732,0
2012-01-30,39.535,39.852,39.006,39.472,97143,0
2012-01-31,39.725,39.748,39.166,39.38,165820,0
2012-02-01,39.517,40.568,39.438,40.307,224457,0
2012-02-02,40.283,40.705,40.129,40.268,107297,0
2012-02-03,40.858,41.836,40.763,41.594,222339,0
2012-02-06,41.204,41.578,40.974,41.292,119871,0
2012-02-07,41.241,41.884,41.048,41.363,101382,0
2012-02-08,41.413,41.884,41.137,41.3,128009,0
2012-02-09,41.354,41.477,40.418,41.157,134986,0
2012-02-10,40.78,41.317,40.544,41.273,159428,0
2012-02-13,41.778,41.884,41.371,41.568,153717,0
2012-02-14,41.371,41.691,40.974,41.455,67683,0
2012-02-15,41.632,41.666,40.307,40.47,256135,0
2012-02-16,40.456,41.469,40.322,41.447,191238,0
2012-02-17,41.804,41.811,41.169,41.3,67279,0
2012-02-21,41.371,41.811,41.249,41.533,102348,0
2012-02-22,41.347,41.7,41.111,41.186,114149,0
2012-02-23,41.204,41.552,40.99,41.421,104726,0
2012-02-24,41.533,41.586,41.201,41.345,65402,0
2012-02-27,41.005,41.836,40.641,41.623,139449,0
2012-02-28,41.737,42.494,41.599,41.916,111467,0
2012-02-29,42.018,42.308,41.318,41.621,325597,0
2012-03-01,42.762,42.876,39.723,40.492,387807,0
2012-03-02,39.748,40.102,39.035,39.903,283794,0
2012-03-05,40.314,40.463,39.626,40.314,253349,0
2012-03-06,39.994,40.035,39.472,39.91,209202,0
2012-03-07,40.018,40.412,39.74,40.363,135578,0
2012-03-08,40.544,41.387,40.544,41.06,152121,0
2012-03-09,40.927,41.755,40.837,41.216,95749,0
2012-03-12,41.37,41.438,41.052,41.345,99550,0
2012-03-13,41.649,42.19,41.412,42.132,139453,0
2012-03-14,42.222,42.615,42.059,42.288,98022,0
2012-03-15,42.462,42.682,42.362,42.577,85568,0
2012-03-16,42.649,43.174,42.649,43.066,195247,0
2012-03-19,43.027,43.411,42.903,42.967,123931,0
2012-03-20,42.737,43.1,42.494,42.954,82234,0
2012-03-21,43.091,43.091,42.552,42.69,112091,0
2012-03-22,42.28,42.298,41.755,42.044,113492,0
2012-03-23,42.174,42.632,41.879,42.615,65345,0
2012-03-26,43.149,43.419,42.543,43.141,132974,0
2012-03-27,43.229,43.936,42.869,43.575,136841,0
2012-03-28,43.693,45.254,43.526,45.236,324238,0
2012-03-29,44.953,46.304,44.491,46.213,325914,0
2012-03-30,46.606,46.606,45.043,45.819,248930,0
2012-04-02,45.639,46.59,45.312,46.296,328943,0
2012-04-03,46.164,46.227,45.289,46.154,349211,0
2012-04-04,45.836,46.009,45.387,45.927,297945,0
2012-04-05,45.727,45.959,45.116,45.279,167147,0
2012-04-09,44.518,44.863,44.344,44.37,130794,0
2012-04-10,44.378,44.558,43.493,43.7,291974,0
2012-04-11,44.016,44.107,43.462,43.707,159077,0
2012-04-12,43.878,44.509,43.861,44.37,176241,0
2012-04-13,44.281,44.297,43.633,43.869,192767,0
2012-04-16,43.967,44.175,43.616,44.041,146588,0
2012-04-17,44.306,44.738,44.221,44.543,135364,0
2012-04-18,44.214,44.639,43.878,44.016,139197,0
2012-04-19,44.098,44.55,43.737,44.157,100623,0
2012-04-20,44.297,44.623,44.183,44.228,62335,0
2012-04-23,43.835,43.953,43.215,43.664,128331,0
2012-04-24,43.805,44.313,43.272,43.411,177759,0
2012-04-25,43.714,44.444,43.714,44.313,108460,0
2012-04-26,44.084,44.438,43.835,44.192,106096,0
2012-04-27,44.237,44.618,44.051,44.444,106503,0
2012-04-30,44.411,44.608,43.821,43.953,192496,0
2012-05-01,43.944,44.984,43.944,44.608,165219,0
2012-05-02,44.378,44.543,44.059,44.42,94921,0
2012-05-03,44.438,44.543,43.404,43.624,149941,0
2012-05-04,43.411,43.436,42.419,42.715,105041,0
2012-05-07,42.524,42.886,42.321,42.838,78002,0
2012-05-08,42.592,42.805,42.273,42.682,189096,0
2012-05-09,42.207,42.443,41.846,41.91,279111,0
2012-05-10,42.298,42.477,41.829,41.985,123130,0
2012-05-11,41.692,42.477,41.692,41.985,107150,0
2012-05-14,41.586,41.722,41.175,41.428,57572,0
2012-05-15,41.298,41.298,40.32,40.446,202356,0
2012-05-16,40.642,40.773,38.715,38.766,270095,0
2012-05-17,38.88,39.117,37.43,37.52,252501,0
2012-05-18,37.617,37.831,37.298,37.33,280502,0
2012-05-21,37.463,37.617,36.807,37.52,349481,0
2012-05-22,37.47,37.47,36.709,36.896,258558,0
2012-05-23,36.667,36.863,36.037,36.781,235562,0
2012-05-24,36.781,36.781,36.169,36.505,156963,0
2012-05-25,36.455,36.619,36.299,36.455,113272,0
2012-05-29,36.602,37.177,36.602,36.979,208330,0
2012-05-30,36.593,36.749,36.233,36.308,132802,0
2012-05-31,36.291,36.43,35.423,35.84,298713,0
2012-06-01,35.226,35.323,34.769,35.226,300664,0
2012-06-04,35.276,35.481,34.635,35.167,402295,0
2012-06-05,35.158,36.293,35.011,36.136,265993,0
2012-06-06,37.086,37.254,36.359,36.458,220305,0
2012-06-07,36.218,37.725,36.218,37.135,702191,0
2012-06-08,36.871,37.037,36.458,36.814,219057,0
2012-06-11,37.192,37.314,35.693,35.768,237652,0
2012-06-12,35.88,35.955,35.118,35.19,371351,0
2012-06-13,35.181,35.548,34.778,34.852,334704,0
2012-06-14,34.81,34.972,33.978,34.084,329592,0
2012-06-15,34.124,34.679,34.124,34.465,482505,0
2012-06-18,34.465,34.465,33.76,34.181,267993,0
2012-06-19,34.223,34.833,34.214,34.653,279121,0
2012-06-20,34.613,34.814,34.373,34.804,227941,0
2012-06-21,34.843,34.843,34.05,34.165,244470,0
2012-06-22,34.316,34.621,33.951,34.265,655275,0
2012-06-25,33.702,33.702,32.467,32.626,271908,0
2012-06-26,32.652,32.974,32.096,32.195,331853,0
2012-06-27,32.459,32.66,32.137,32.438,433034,0
2012-06-28,32.278,32.643,32.137,32.212,389348,0
2012-06-29,33.521,34.15,33.521,33.935,447317,0
2012-07-02,34.124,34.511,33.734,34.098,404889,0
2012-07-03,34.19,34.695,34.19,34.695,185307,0
2012-07-05,34.67,34.794,33.982,34.207,293081,0
2012-07-06,33.883,34.306,33.628,34.223,426271,0
2012-07-09,34.181,34.19,33.563,33.99,251949,0
2012-07-10,34.257,34.563,33.6,33.802,146492,0
2012-07-11,33.893,34.223,33.702,33.769,303253,0
2012-07-12,33.563,34.033,33.023,33.809,234152,0
2012-07-13,33.935,34.918,33.769,34.705,154383,0
2012-07-16,34.661,34.804,34.53,34.711,178938,0
2012-07-17,34.43,34.951,34.281,34.951,228112,0
2012-07-18,34.769,35.307,34.769,35.077,174547,0
2012-07-19,35.242,35.384,34.843,35.25,87013,0
2012-07-20,34.995,35.067,34.539,34.695,72568,0
2012-07-23,34.331,34.653,33.883,34.547,141326,0
2012-07-24,34.556,34.613,33.231,33.544,158988,0
2012-07-25,33.778,33.951,33.345,33.592,118529,0
2012-07-26,34.165,34.687,33.951,34.373,160575,0
2012-07-27,34.637,35.524,34.637,35.333,128733,0
2012-07-30,35.307,36.177,35.059,35.955,224685,0
2012-07-31,35.947,36.458,35.787,35.804,200374,0
2012-08-01,36.127,36.624,35.365,35.464,138114,0
2012-08-02,35.2,35.524,34.556,34.926,106905,0
2012-08-03,35.896,36.624,35.621,36.085,201194,0
2012-08-06,36.085,36.335,35.548,35.614,258434,0
2012-08-07,35.721,36.368,35.673,35.919,121494,0
2012-08-08,35.779,36.474,35.779,36.341,190551,0
2012-08-09,36.251,36.606,35.764,35.886,138254,0
2012-08-10,35.737,36.407,35.689,36.325,73671,0
2012-08-13,36.335,36.424,35.606,35.728,87838,0
2012-08-14,35.919,36.028,35.606,35.844,121187,0
2012-08-15,33.638,34.951,33.089,33.909,656530,0
2012-08-16,33.85,34.711,33.834,34.48,207437,0
2012-08-17,34.405,34.661,33.935,34.041,197186,0
2012-08-20,34.124,34.653,34.098,34.653,183139,0
2012-08-21,34.687,35.042,34.687,34.926,230602,0
2012-08-22,34.935,34.968,34.405,34.711,217744,0
2012-08-23,34.72,34.72,33.843,33.893,185115,0
2012-08-24,33.818,33.909,33.521,33.769,98627,0
2012-08-27,33.868,34.05,33.544,33.85,135233,0
2012-08-28,33.751,34.033,33.536,33.684,240381,0
2012-08-29,33.661,33.942,33.554,33.684,427646,0
2012-08-30,33.571,37.037,33.521,36.599,936239,0
2012-08-31,36.979,37.095,36.5,36.831,369940,0
2012-09-04,36.889,37.17,36.21,36.689,223050,0
2012-09-05,36.814,36.855,36.325,36.747,245878,0
2012-09-06,37.046,37.849,36.641,37.643,198157,0
2012-09-07,37.799,38.438,37.649,38.228,88040,0
2012-09-10,38.321,38.419,38.073,38.238,118804,0
2012-09-11,38.22,38.618,37.915,38.188,158993,0
2012-09-12,38.304,38.321,38.055,38.255,133153,0
2012-09-13,38.345,39.173,38.211,39.139,163605,0
2012-09-14,39.032,39.215,38.188,38.352,323779,0
2012-09-17,38.18,38.312,37.378,37.492,222923,0
2012-09-18,37.667,37.901,37.417,37.835,255718,0
2012-09-19,37.886,37.978,37.342,37.501,204586,0
2012-09-20,37.342,37.377,36.758,37.051,350892,0
2012-09-21,37.492,38.378,36.967,37.074,697311,0
2012-09-24,36.817,37.385,36.817,37.261,117626,0
2012-09-25,37.485,37.559,36.449,36.464,220740,0
2012-09-26,36.557,36.734,36.181,36.482,182626,0
2012-09-27,36.674,36.85,36.405,36.741,226557,0
2012-09-28,36.522,37.1,36.29,36.907,227236,0
2012-10-01,37.083,37.215,36.583,36.999,272765,0
2012-10-02,37.074,37.215,36.599,36.758,127055,0
2012-10-03,36.841,36.883,35.98,36.141,261968,0
2012-10-04,36.265,36.273,35.987,36.023,169119,0
2012-10-05,36.057,36.449,35.815,35.898,252053,0
2012-10-08,35.78,36.256,35.78,36.131,128354,0
2012-10-09,36.112,36.473,35.898,36.208,139722,0
2012-10-10,36.165,36.332,35.756,35.795,238977,0
2012-10-11,35.965,36.256,35.863,36.023,150785,0
2012-10-12,36.104,36.131,35.655,35.845,200128,0
2012-10-15,35.838,36.112,35.605,36.066,152047,0
2012-10-16,36.131,36.975,35.965,36.789,186708,0
2012-10-17,36.916,37.417,36.765,37.261,117983,0
2012-10-18,37.058,37.399,36.734,37.168,239649,0
2012-10-19,36.874,36.942,36.566,36.765,180632,0
2012-10-22,36.741,37.091,36.441,36.708,80904,0
2012-10-23,36.473,36.482,36.073,36.097,179080,0
2012-10-24,36.181,36.281,35.665,35.728,252154,0
2012-10-25,35.913,36.165,35.613,35.838,150629,0
2012-10-26,35.965,36.023,35.481,35.564,104605,0
2012-10-31,35.695,35.845,34.879,35.053,123387,0
2012-11-01,35.155,36.081,34.987,35.898,328742,0
2012-11-02,36.066,36.222,34.935,35.003,190285,0
2012-11-05,34.935,35.129,34.785,35.003,143355,0
2012-11-06,35.061,35.555,34.997,35.522,151567,0
2012-11-07,35.138,35.161,34.461,34.804,114438,0
2012-11-08,34.778,35.061,34.461,34.643,83732,0
2012-11-09,34.668,35.38,34.545,34.919,164789,0
2012-11-12,35.02,35.08,34.584,34.819,92229,0
2012-11-13,34.517,34.71,34.075,34.151,110663,0
2012-11-14,34.26,34.26,33.348,33.415,121815,0
2012-11-15,33.348,34.108,33.248,34.083,242878,0
2012-11-16,34.108,34.871,33.917,34.833,234379,0
2012-11-19,35.204,35.665,35.112,35.487,257448,0
2012-11-20,34.628,34.751,33.516,33.749,339029,0
2012-11-21,33.749,34.1,33.474,34.061,172214,0
2012-11-23,34.217,34.819,34.217,34.602,97551,0
2012-11-26,34.484,35.035,34.484,34.894,243354,0
2012-11-27,34.819,35.129,34.584,34.619,176447,0
2012-11-28,34.401,35.522,34.401,35.085,319444,0
2012-11-29,35.288,35.613,33.942,34.151,394279,0
2012-11-30,34.151,34.56,34.061,34.277,568742,0
2012-12-03,34.351,34.445,33.874,34.009,251599,0
2012-12-04,33.917,34.426,33.917,34.144,289252,0
2012-12-05,34.136,34.735,34.136,34.252,256841,0
2012-12-06,34.144,34.668,33.991,34.527,193292,0
2012-12-07,34.578,34.814,34.461,34.619,308946,0
2012-12-10,34.5,35.512,34.009,35.421,313772,0
2012-12-11,34.861,35.28,34.243,34.291,391049,0
2012-12-12,34.461,37.261,34.284,36.615,1156367,0
2012-12-13,36.548,37.778,36.539,37.185,515439,0
2012-12-14,37.132,37.459,36.725,36.808,274675,0
2012-12-17,36.799,37.11,36.432,36.717,236958,0
2012-12-18,36.865,37.459,36.548,37.168,263159,0
2012-12-19,37.149,38.036,37.051,37.45,221108,0
2012-12-20,37.434,38.311,37.324,38.269,227772,0
2012-12-21,37.844,38.219,37.751,37.91,363202,0
2012-12-24,38.018,38.018,37.677,37.853,61398,0
2012-12-26,37.751,38.119,37.509,37.626,151123,0
2012-12-27,37.786,37.817,37.074,37.377,185411,0
2012-12-28,37.083,37.552,36.967,37.224,108808,0
2012-12-31,37.443,37.533,37.056,37.468,231714,0
2013-01-02,37.91,38.88,37.727,38.772,221298,0
2013-01-03,38.789,38.864,38.547,38.83,157090,0
2013-01-04,38.687,39.781,38.62,39.572,296765,0
2013-01-07,39.53,39.589,39.223,39.355,172510,0
2013-01-08,39.323,39.323,38.803,39.246,144974,0
2013-01-09,39.338,39.645,39.338,39.638,214072,0
2013-01-10,39.799,40.04,39.323,39.655,252170,0
2013-01-11,39.682,39.682,39.262,39.521,129362,0
2013-01-14,39.54,39.682,39.145,39.214,143593,0
2013-01-15,39.19,39.439,39.097,39.2,113193,0
2013-01-16,38.978,39.214,38.854,38.97,123647,0
2013-01-17,39.236,39.565,39.172,39.512,143118,0
2013-01-18,39.48,39.624,39.214,39.397,119157,0
2013-01-22,39.262,39.53,38.963,39.53,279527,0
2013-01-23,39.582,39.764,39.439,39.572,208882,0
2013-01-24,39.521,39.764,39.19,39.291,172530,0
2013-01-25,39.414,39.414,38.997,39.154,172584,0
2013-01-28,39.081,39.48,39.029,39.308,206735,0
2013-01-29,39.262,39.474,39.097,39.457,174587,0
2013-01-30,39.49,39.49,39.113,39.308,227942,0
2013-01-31,39.42,39.816,39.42,39.558,221934,0
2013-02-01,39.355,40.124,39.2,40.09,406525,0
2013-02-04,39.857,39.999,39.49,39.932,311516,0
2013-02-05,39.923,40.499,39.558,40.351,363527,0
2013-02-06,40.216,40.591,40.157,40.442,277332,0
2013-02-07,40.39,40.489,40.132,40.483,133190,0
2013-02-08,40.526,40.885,40.235,40.767,152328,0
2013-02-11,40.74,40.858,40.433,40.651,141224,0
2013-02-12,40.74,40.976,40.659,40.894,188299,0
2013-02-13,40.951,41.462,40.777,41.437,218465,0
2013-02-14,41.303,41.853,41.303,41.844,203164,0
2013-02-15,41.804,42.311,41.705,42.297,180354,0
2013-02-19,42.437,42.897,42.437,42.771,301615,0
2013-02-20,42.847,42.847,41.72,41.72,130328,0
2013-02-21,41.72,42.01,41.553,41.871,329444,0
2013-02-22,42.071,42.746,41.954,42.737,162079,0
2013-02-25,42.84,43.215,42.062,42.062,270910,0
2013-02-26,42.446,42.464,41.879,42.237,256441,0
2013-02-27,42.188,43.908,42.029,43.584,308377,0
2013-02-28,43.801,43.849,41.922,42.833,552771,0
2013-03-01,42.464,42.814,42.137,42.707,327758,0
2013-03-04,42.605,43.248,42.605,43.174,257378,0
2013-03-05,43.424,43.722,43.239,43.291,255892,0
2013-03-06,43.432,43.675,43.306,43.473,243193,0
2013-03-07,43.333,43.901,43.333,43.648,185212,0
2013-03-08,43.857,44.15,43.709,44.068,163436,0
2013-03-11,44.107,44.718,44.016,44.711,158277,0
2013-03-12,44.695,44.936,44.042,44.492,202880,0
2013-03-13,44.444,44.593,43.866,44.17,190209,0
2013-03-14,44.277,44.412,43.872,44.394,271804,0
2013-03-15,44.343,44.343,43.745,44.287,278604,0
2013-03-18,43.661,44.259,43.526,43.754,207291,0
2013-03-19,43.899,44.868,43.603,44.798,325958,0
2013-03-20,44.824,45.045,44.621,45.001,157483,0
2013-03-21,44.721,45.035,44.572,44.646,134294,0
2013-03-22,44.882,44.918,44.538,44.646,188864,0
2013-03-25,44.842,45.102,44.268,44.439,136189,0
2013-03-26,44.664,45.691,44.664,45.66,229878,0
2013-03-27,45.398,45.71,44.967,45.66,187996,0
2013-03-28,45.583,45.675,45.12,45.151,212070,0
2013-04-01,45.178,45.438,44.824,45.144,163416,0
2013-04-02,45.353,45.353,44.74,44.798,265878,0
2013-04-03,44.765,44.852,43.519,43.661,275245,0
2013-04-04,43.837,44.462,43.68,44.117,192332,0
2013-04-05,43.485,43.562,43.098,43.435,180847,0
2013-04-08,43.435,44.25,43.335,44.141,167938,0
2013-04-09,44.243,44.513,44.04,44.05,142732,0
2013-04-10,44.259,44.991,44.084,44.74,194075,0
2013-04-11,44.773,45.195,44.268,44.455,240053,0
2013-04-12,44.05,44.05,41.379,41.666,491757,0
2013-04-15,41.261,41.261,39.156,39.779,501580,0
2013-04-16,40.151,40.641,39.779,40.075,255084,0
2013-04-17,39.698,39.762,38.307,38.94,226290,0
2013-04-18,39.03,39.231,38.559,38.819,211540,0
2013-04-19,39.004,39.265,38.778,38.836,327642,0
2013-04-22,38.787,39.065,38.482,38.864,245820,0
2013-04-23,39.09,39.958,39.09,39.705,263157,0
2013-04-24,39.47,40.503,39.47,40.294,195276,0
2013-04-25,40.302,40.715,40.125,40.318,149438,0
2013-04-26,40.227,40.479,39.923,40.134,198790,0
2013-04-29,40.125,40.479,39.746,40.175,119110,0
2013-04-30,40.381,40.91,40.136,40.883,148887,0
2013-05-01,40.336,40.494,39.873,39.94,133070,0
2013-05-02,39.983,40.362,39.913,40.116,118630,0
2013-05-03,40.47,41.137,40.418,40.856,142062,0
2013-05-06,40.816,41.337,40.588,41.043,101717,0
2013-05-07,41.119,41.331,40.875,41.306,104267,0
2013-05-08,41.22,41.851,41.161,41.515,129020,0
2013-05-09,41.396,41.674,41.151,41.323,96544,0
2013-05-10,41.354,41.842,41.151,41.659,83474,0
2013-05-13,41.684,41.684,41.306,41.423,138687,0
2013-05-14,41.337,42.088,41.196,41.775,146540,0
2013-05-15,41.666,42.264,41.633,42.038,99797,0
2013-05-16,41.986,43.335,41.919,43.054,330811,0
2013-05-17,43.158,43.864,43.024,43.158,328594,0
2013-05-20,42.996,43.837,42.947,43.175,206333,0
2013-05-21,43.14,43.932,43.039,43.636,118816,0
2013-05-22,43.69,44.209,42.852,43.047,122443,0
2013-05-23,42.669,43.384,42.643,43.182,87067,0
2013-05-24,42.643,43.031,42.551,42.83,80218,0
2013-05-28,43.588,43.979,43.328,43.479,67701,0
2013-05-29,43.191,43.709,42.977,43.42,83980,0
2013-05-30,43.072,43.485,43.024,43.283,78361,0
2013-05-31,43.509,44.775,43.509,44.217,152492,0
2013-06-03,43.798,44.403,43.283,44.352,117985,0
2013-06-04,44.618,45.203,43.929,44.32,123271,0
2013-06-05,44.122,44.404,43.47,43.505,100405,0
2013-06-06,43.675,46.044,42.903,45.882,355785,0
2013-06-07,46.306,46.382,45.345,45.78,101792,0
2013-06-10,45.854,45.949,45.464,45.585,91768,0
2013-06-11,45.126,45.323,44.744,44.988,144703,0
2013-06-12,45.323,45.364,44.685,45.015,187148,0
2013-06-13,45.015,46.034,44.812,45.916,82307,0
2013-06-14,45.744,45.864,45.345,45.501,116732,0
2013-06-17,45.271,45.471,44.874,45.289,149499,0
2013-06-18,45.413,46.061,45.413,45.735,158423,0
2013-06-19,45.744,45.754,44.15,44.195,127672,0
2013-06-20,43.812,44.122,43.309,43.445,117285,0
2013-06-21,43.515,44.04,43.285,43.64,182177,0
2013-06-24,43.285,43.582,42.837,43.294,97259,0
2013-06-25,43.582,43.92,43.053,43.598,67432,0
2013-06-26,44.006,44.09,43.285,43.633,79059,0
2013-06-27,43.812,44.396,43.75,44.268,80741,0
2013-06-28,44.04,44.93,44.015,44.704,245110,0
2013-07-01,44.95,46.001,44.95,45.383,172885,0
2013-07-02,45.464,46.213,44.93,45.534,279475,0
2013-07-03,45.534,45.534,43.548,43.548,457301,0
2013-07-05,43.97,44.066,42.912,43.149,270786,0
2013-07-08,43.241,44.378,43.149,44.26,197845,0
2013-07-09,44.618,45.821,44.618,45.735,169448,0
2013-07-10,45.772,46.136,45.662,45.925,186526,0
2013-07-11,46.29,46.816,46.034,46.628,151015,0
2013-07-12,46.474,46.672,46.235,46.577,80689,0
2013-07-15,46.316,46.562,45.934,46.382,93282,0
2013-07-16,46.426,46.5,45.925,46.009,82789,0
2013-07-17,45.916,46.085,45.345,45.941,125118,0
2013-07-18,46.136,46.848,45.882,46.705,86265,0
2013-07-19,46.705,46.867,46.213,46.628,72019,0
2013-07-22,46.653,47.197,46.653,46.993,52164,0
2013-07-23,47.292,47.792,47.001,47.562,78275,0
2013-07-24,47.849,47.849,46.705,47.23,97921,0
2013-07-25,46.925,47.299,46.085,46.592,260352,0
2013-07-26,46.491,46.688,45.772,46.509,85902,0
2013-07-29,46.331,46.611,46.331,46.562,44900,0
2013-07-30,46.536,47.027,46.235,46.636,52173,0
2013-07-31,46.562,47.255,46.451,46.952,115028,0
2013-08-01,47.307,49.456,47.307,48.64,228762,0
2013-08-02,48.546,49.047,48.369,48.741,184913,0
2013-08-05,48.605,48.8,47.903,48.715,80876,0
2013-08-06,48.529,48.529,47.332,47.52,73271,0
2013-08-07,47.411,48.013,46.713,47.562,79083,0
2013-08-08,47.729,48.385,47.392,47.8,89290,0
2013-08-09,47.714,48.08,47.01,47.467,68582,0
2013-08-12,47.341,47.729,47.206,47.672,107087,0
2013-08-13,47.69,47.849,47.35,47.571,29028,0
2013-08-14,47.511,47.893,46.876,47.538,135486,0
2013-08-15,46.925,47.045,46.577,46.672,51850,0
2013-08-16,46.585,47.088,46.435,46.798,51256,0
2013-08-19,46.738,46.763,46.297,46.373,73955,0
2013-08-20,46.34,47.392,46.206,47.255,73862,0
2013-08-21,47.156,47.867,47.035,47.428,85363,0
2013-08-22,47.467,47.783,47.299,47.654,50564,0
2013-08-23,47.816,48.75,47.441,48.555,99191,0
2013-08-26,48.512,49.006,47.571,48.061,114178,0
2013-08-27,47.45,47.903,46.884,47.01,128247,0
2013-08-28,47.027,47.53,46.84,47.188,45248,0
2013-08-29,47.088,47.435,46.986,47.206,54290,0
2013-08-30,47.215,47.255,45.481,45.72,95954,0
2013-09-03,46.136,46.717,44.784,45.932,308594,0
2013-09-04,45.76,47.658,45.76,47.436,249523,0
2013-09-05,45.981,45.981,44.196,44.196,401257,0
2013-09-06,44.443,44.458,42.515,42.954,221952,0
2013-09-09,43.251,44.404,43.023,44.177,158530,0
2013-09-10,44.51,44.902,44.066,44.827,155899,0
2013-09-11,44.575,44.855,44.098,44.371,101453,0
2013-09-12,44.201,44.201,42.666,42.867,166444,0
2013-09-13,42.841,43.09,41.447,42.438,353085,0
2013-09-16,43.232,43.343,42.837,43.098,336809,0
2013-09-17,43.038,43.286,42.771,43.106,162636,0
2013-09-18,43.166,43.166,42.242,42.976,180295,0
2013-09-19,42.911,43.038,42.481,42.568,165462,0
2013-09-20,42.421,42.884,42.113,42.412,292510,0
2013-09-23,42.644,42.713,42.123,42.277,121948,0
2013-09-24,42.465,42.696,42.095,42.199,181712,0
2013-09-25,42.183,42.421,41.77,42.113,294353,0
2013-09-26,42.046,42.816,41.89,42.79,226357,0
2013-09-27,42.481,42.901,42.123,42.294,167368,0
2013-09-30,41.727,42.215,41.633,41.961,240792,0
2013-10-01,42.13,43.183,41.961,43.183,407608,0
2013-10-02,43.233,43.33,42.438,42.653,193811,0
2013-10-03,42.396,42.465,41.89,42.303,164309,0
2013-10-04,42.268,42.96,42.095,42.771,97109,0
2013-10-07,42.223,42.558,42.165,42.43,130972,0
2013-10-08,42.113,42.771,41.839,41.899,125832,0
2013-10-09,41.899,41.942,40.872,41.607,222352,0
2013-10-10,42.233,42.918,42.089,42.506,132824,0
2013-10-11,42.361,42.96,42.183,42.841,64741,0
2013-10-14,42.558,43.526,42.558,43.526,90746,0
2013-10-15,43.131,43.44,42.96,42.976,96692,0
2013-10-16,43.278,43.278,42.945,43.053,57326,0
2013-10-17,42.968,43.783,42.968,43.713,129304,0
2013-10-18,43.661,44.226,43.201,44.098,103660,0
2013-10-21,44.234,44.758,44.122,44.646,173787,0
2013-10-22,44.663,45.53,44.561,45.091,145637,0
2013-10-23,44.766,45.083,44.7,44.827,78341,0
2013-10-24,44.845,45.424,44.732,45.143,82579,0
2013-10-25,45.228,45.896,45.022,45.811,96403,0
2013-10-28,45.29,45.731,44.458,45.05,142339,0
2013-10-29,45.236,45.614,45.204,45.589,68507,0
2013-10-30,45.699,45.87,45.262,45.475,97217,0
2013-10-31,45.623,46.246,45.392,45.777,139637,0
2013-11-01,45.861,46.05,45.05,45.795,83226,0
2013-11-04,46.016,46.366,45.76,46.101,66723,0
2013-11-05,45.777,46.17,45.219,45.28,124258,0
2013-11-06,45.503,45.94,44.845,45.187,127079,0
2013-11-07,45.168,45.76,44.938,44.988,187877,0
2013-11-08,44.964,45.648,44.098,45.552,112919,0
2013-11-11,45.356,46.11,45.228,45.88,43046,0
2013-11-12,45.681,45.905,45.314,45.785,69369,0
2013-11-13,45.484,46.101,45.306,45.963,82118,0
2013-11-14,46.007,46.631,45.777,46.427,81972,0
2013-11-15,46.366,46.366,45.314,46.151,87520,0
2013-11-18,46.144,46.529,45.795,46.144,107443,0
2013-11-19,45.999,46.76,45.852,46.691,112696,0
2013-11-20,46.71,47.068,46.316,46.691,123696,0
2013-11-21,46.752,47.162,46.461,46.836,107800,0
2013-11-22,46.717,47.162,46.383,46.939,70378,0
2013-11-25,46.905,47.327,46.658,46.769,74493,0
2013-11-26,46.813,47.103,46.375,46.873,54249,0
2013-11-27,46.991,47.247,46.624,46.88,43720,0
2013-11-29,46.855,47.366,46.503,47.026,70531,0
2013-12-02,47.017,48.327,46.366,47.504,111820,0
2013-12-03,47.265,47.728,46.383,46.88,101301,0
2013-12-04,46.529,46.923,45.981,46.273,111640,0
2013-12-05,46.264,46.437,45.699,46.06,128583,0
2013-12-06,46.198,47.093,46.151,46.826,76182,0
2013-12-09,46.873,47.068,46.264,46.836,135334,0
2013-12-10,45.699,46.469,43.729,44.749,359515,0
2013-12-11,44.749,44.948,43.85,44.048,263428,0
2013-12-12,44.03,44.084,43.458,43.792,145872,0
2013-12-13,43.937,44.38,43.636,44.27,131282,0
2013-12-16,44.621,44.621,43.867,44.226,135757,0
2013-12-17,44.417,44.417,43.518,43.962,92239,0
2013-12-18,44.171,44.55,43.668,44.463,152817,0
2013-12-19,44.514,44.705,43.668,43.791,108589,0
2013-12-20,43.91,44.171,43.712,43.927,457320,0
2013-12-23,44.134,44.61,44.134,44.487,97183,0
2013-12-24,44.566,45.205,44.35,44.853,49816,0
2013-12-26,44.891,45.419,44.891,45.135,66819,0
2013-12-27,45.317,45.489,44.764,45.17,108353,0
2013-12-30,45.144,45.405,44.883,44.901,87401,0
2013-12-31,45.006,45.438,44.591,45.214,180604,0
2014-01-02,45.214,45.35,44.178,44.478,203490,0
2014-01-03,44.514,45.005,44.255,45.005,197521,0
2014-01-06,44.988,45.11,44.687,45.032,239829,0
2014-01-07,45.058,45.869,44.996,45.706,186710,0
2014-01-08,45.679,46.335,45.35,45.922,167602,0
2014-01-09,45.859,46.032,45.566,45.98,139646,0
2014-01-10,46.06,46.161,45.833,46.007,127938,0
2014-01-13,45.793,45.963,45.437,45.728,255931,0
2014-01-14,45.84,46.257,45.516,45.654,162809,0
2014-01-15,45.809,46.05,45.437,45.663,122958,0
2014-01-16,45.47,45.93,45.387,45.747,90524,0
2014-01-17,45.644,45.824,45.17,45.317,109862,0
2014-01-21,45.687,45.945,45.293,45.809,176056,0
2014-01-22,45.922,46.085,45.671,46.042,142091,0
2014-01-23,45.627,45.971,45.479,45.737,127021,0
2014-01-24,45.437,45.437,44.058,44.171,242923,0
2014-01-27,44.142,44.66,43.791,44.392,208491,0
2014-01-28,44.566,44.738,44.124,44.576,179741,0
2014-01-29,44.066,44.869,44.066,44.227,162712,0
2014-01-30,44.42,44.619,43.626,44.204,137810,0
2014-01-31,43.616,44.142,43.445,43.688,147963,0
2014-02-03,43.736,44.005,41.813,41.813,388952,0
2014-02-04,42.082,42.226,41.372,41.822,266900,0
2014-02-05,41.866,42.177,41.338,41.583,193930,0
2014-02-06,41.848,42.608,41.52,42.565,158228,0
2014-02-07,42.676,43.186,42.391,43.108,82774,0
2014-02-10,43.142,44.084,43.031,43.954,140539,0
2014-02-11,44.005,44.601,43.764,44.324,125564,0
2014-02-12,44.317,44.619,43.927,44.47,91504,0
2014-02-13,44.117,44.861,44.049,44.576,87994,0
2014-02-14,44.429,45.489,44.429,45.237,81346,0
2014-02-18,45.237,45.317,44.523,44.55,150210,0
2014-02-19,44.383,44.971,44.212,44.227,87079,0
2014-02-20,44.255,44.496,43.599,43.927,139662,0
2014-02-21,43.954,44.42,43.857,43.997,159943,0
2014-02-24,44.124,44.282,43.039,43.091,236771,0
2014-02-25,43.227,43.893,42.807,43.875,145999,0
2014-02-26,44.124,44.921,44.107,44.738,232948,0
2014-02-27,44.455,44.455,42.366,43.772,441937,0
2014-02-28,43.712,43.91,42.911,43.194,262588,0
2014-03-03,43.254,44.142,42.78,43.445,366646,0
2014-03-04,43.927,44.358,43.573,43.745,288751,0
2014-03-05,43.668,44.066,43.487,43.954,191499,0
2014-03-06,43.849,44.446,43.849,44.188,170159,0
2014-03-07,44.324,44.446,43.736,44.178,157346,0
2014-03-10,43.997,44.219,43.539,43.807,135545,0
2014-03-11,43.839,44.04,43.41,43.505,204794,0
2014-03-12,43.204,43.782,43.204,43.392,183784,0
2014-03-13,43.428,43.688,43.204,43.392,205210,0
2014-03-14,43.428,44.872,43.375,43.923,186229,0
2014-03-17,44.217,44.316,43.843,44.281,81770,0
2014-03-18,44.299,45.098,44.114,45.01,132027,0
2014-03-19,44.906,45.149,44.202,44.463,111012,0
2014-03-20,44.281,44.828,44.121,44.635,91750,0
2014-03-21,44.635,45.455,44.429,44.879,242823,0
2014-03-24,45.213,45.586,44.439,44.626,76043,0
2014-03-25,44.707,45.107,44.515,44.967,137770,0
2014-03-26,45.254,45.349,44.558,44.653,92862,0
2014-03-27,44.567,44.855,44.045,44.524,118892,0
2014-03-28,44.794,45.323,44.767,44.916,111615,0
2014-03-31,45.194,45.976,45.019,45.673,253949,0
2014-04-01,45.576,45.95,45.331,45.899,256285,0
2014-04-02,46.003,46.925,45.804,46.577,174452,0
2014-04-03,46.602,46.602,45.74,46.326,315433,0
2014-04-04,46.689,46.961,45.731,46.142,177039,0
2014-04-07,45.908,46.212,45.378,45.777,167342,0
2014-04-08,45.611,46.081,45.47,45.935,142392,0
2014-04-09,46.003,46.188,45.517,45.942,154367,0
2014-04-10,45.966,46.168,45.464,45.508,108498,0
2014-04-11,45.349,45.75,44.741,44.759,118342,0
2014-04-14,45.186,45.534,44.7,44.82,105244,0
2014-04-15,44.732,45.038,43.811,44.976,195575,0
2014-04-16,45.404,45.47,44.985,45.167,62355,0
2014-04-17,45.263,45.455,44.985,45.34,50377,0
2014-04-21,45.316,47.838,44.896,45.62,153179,0
2014-04-22,45.819,46.308,45.395,46.197,119669,0
2014-04-23,46.116,46.488,45.976,46.212,89546,0
2014-04-24,46.402,46.682,46.245,46.412,85397,0
2014-04-25,46.197,46.777,46.089,46.516,152371,0
2014-04-28,46.796,47.125,46.421,46.874,116181,0
2014-04-29,47.142,47.222,46.621,46.716,178953,0
2014-04-30,46.82,47.317,46.768,47.152,126243,0
2014-05-01,47.292,47.544,46.777,47.021,95205,0
2014-05-02,47.125,47.359,46.846,47.012,72148,0
2014-05-05,46.689,47.367,46.516,47.246,97155,0
2014-05-06,47.195,47.544,47.003,47.482,169616,0
2014-05-07,47.424,47.77,47.185,47.655,217813,0
2014-05-08,47.508,47.838,47.395,47.437,130584,0
2014-05-09,47.239,47.812,47.099,47.716,67185,0
2014-05-12,48.014,48.675,47.976,48.501,88430,0
2014-05-13,48.438,48.787,48.231,48.371,58477,0
2014-05-14,48.457,48.534,47.943,48.091,76044,0
2014-05-15,48.033,48.186,47.021,47.569,59933,0
2014-05-16,47.604,47.812,47.273,47.803,71752,0
2014-05-19,47.613,47.976,47.377,47.445,126150,0
2014-05-20,47.445,47.577,46.734,46.961,101706,0
2014-05-21,47.195,47.517,46.777,46.874,90899,0
2014-05-22,46.855,47.437,46.226,46.804,151824,0
2014-05-23,46.602,46.977,46.291,46.612,98032,0
2014-05-27,46.674,47.012,46.282,46.689,104968,0
2014-05-28,46.552,46.987,46.43,46.602,89955,0
2014-05-29,46.768,47.307,46.708,47.213,56249,0
2014-05-30,47.099,47.796,47.073,47.527,164015,0
2014-06-02,47.482,48.3,47.482,48.264,156208,0
2014-06-03,47.995,48.264,47.213,47.901,211345,0
2014-06-04,47.962,47.962,47.307,47.424,126771,0
2014-06-05,47.195,47.751,45.899,47.168,383788,0
2014-06-06,47.437,47.716,47.021,47.482,114507,0
2014-06-09,47.395,47.613,47.222,47.327,128528,0
2014-06-10,47.3,47.385,46.698,46.874,85850,0
2014-06-11,46.82,46.952,46.178,46.359,100126,0
2014-06-12,46.219,46.689,46.133,46.647,196535,0
2014-06-13,48.43,49.188,47.742,47.865,331174,0
2014-06-16,48.023,48.213,47.351,47.499,128334,0
2014-06-17,47.377,47.551,47.063,47.414,233429,0
2014-06-18,47.445,47.754,47.106,47.35,110125,0
2014-06-19,47.342,47.703,47.316,47.694,93286,0
2014-06-20,47.948,47.948,47.212,47.424,232961,0
2014-06-23,47.632,47.772,47.35,47.624,119463,0
2014-06-24,47.483,47.966,47.263,47.299,80232,0
2014-06-25,47.281,47.684,47.183,47.367,114400,0
2014-06-26,47.22,47.735,46.938,47.711,87297,0
2014-06-27,47.552,47.885,47.326,47.806,189382,0
2014-06-30,48.043,48.043,47.377,47.841,260205,0
2014-07-01,47.781,48.735,47.781,48.412,241331,0
2014-07-02,48.218,48.421,47.385,48.183,227513,0
2014-07-03,48.192,48.858,48.089,48.796,191592,0
2014-07-07,48.796,48.796,47.342,47.791,187734,0
2014-07-08,47.64,48.228,47.359,48.131,225058,0
2014-07-09,48.158,48.262,47.518,48.262,207335,0
2014-07-10,47.675,47.972,47.333,47.806,137884,0
2014-07-11,47.806,47.912,47.385,47.791,122110,0
2014-07-14,47.859,48.089,47.64,47.929,74892,0
2014-07-15,48.028,48.149,46.668,46.693,339366,0
2014-07-16,46.728,47.07,46.342,46.737,296524,0
2014-07-17,46.631,46.631,45.973,46.07,132227,0
2014-07-18,46.264,46.728,46.211,46.712,71709,0
2014-07-21,46.474,46.668,45.914,46.474,109613,0
2014-07-22,46.571,46.973,45.85,46.019,107597,0
2014-07-23,46.132,46.291,45.677,45.824,78851,0
2014-07-24,45.745,46.563,45.694,46.001,89123,0
2014-07-25,45.914,46.132,45.64,45.782,77977,0
2014-07-28,45.817,45.817,44.884,45.38,123170,0
2014-07-29,45.501,45.623,44.764,44.835,107493,0
2014-07-30,45.054,45.246,44.473,44.696,59083,0
2014-07-31,44.623,44.623,43.581,44.002,189570,0
2014-08-01,44.063,44.385,43.337,43.483,305782,0
2014-08-04,43.536,43.973,43.283,43.414,220435,0
2014-08-05,43.292,43.756,43.037,43.292,375225,0
2014-08-06,43.195,44.404,43.151,44.212,125508,0
2014-08-07,44.264,44.442,43.688,43.958,71335,0
2014-08-08,43.993,44.334,43.607,44.178,70278,0
2014-08-11,44.395,44.589,43.993,44.045,68304,0
2014-08-12,43.993,44.063,43.546,43.688,127441,0
2014-08-13,43.746,43.879,43.159,43.256,112868,0
2014-08-14,43.274,43.44,43.012,43.22,107903,0
2014-08-15,43.405,43.405,42.818,43.265,91585,0
2014-08-18,43.597,43.922,43.405,43.736,94744,0
2014-08-19,43.756,44.31,43.756,44.089,61021,0
2014-08-20,43.965,44.106,43.658,43.841,80501,0
2014-08-21,43.841,44.219,43.564,44.011,80131,0
2014-08-22,44.097,44.334,43.792,44.106,71903,0
2014-08-25,40.355,42.196,39.941,42.141,685911,0
2014-08-26,42.283,43.474,42.082,43.379,271033,0
2014-08-27,43.379,43.431,42.958,43.228,184877,0
2014-08-28,42.09,43.95,42.09,43.062,337951,0
2014-08-29,43.052,43.107,41.969,41.993,302242,0
2014-09-02,42.178,42.449,41.756,41.793,268580,0
2014-09-03,42.055,42.247,41.641,41.706,199390,0
2014-09-04,41.765,42.098,41.615,41.722,187365,0
2014-09-05,41.844,42.098,41.651,42.008,150181,0
2014-09-08,42.082,42.852,41.264,42.352,333981,0
2014-09-09,42.238,42.589,42.09,42.423,146751,0
2014-09-10,42.511,42.607,41.904,42.308,133454,0
2014-09-11,42.107,42.958,42.107,42.669,301206,0
2014-09-12,42.624,42.933,42.196,42.292,172969,0
2014-09-15,42.317,42.66,42.133,42.615,160999,0
2014-09-16,42.615,42.782,42.107,42.16,178833,0
2014-09-17,42.072,42.116,41.478,41.522,166986,0
2014-09-18,41.55,41.718,41.046,41.134,192571,0
2014-09-19,41.081,41.426,40.824,40.896,791533,0
2014-09-22,40.735,41.019,40.328,40.648,143452,0
2014-09-23,40.585,40.781,39.843,39.975,244502,0
2014-09-24,40.16,40.214,39.737,39.808,153987,0
2014-09-25,39.799,39.808,39.028,39.064,222677,0
2014-09-26,39.135,39.231,38.886,39.064,303595,0
2014-09-29,38.763,39.179,38.622,39.02,420476,0
2014-09-30,39.082,39.142,38.665,38.753,186265,0
2014-10-01,38.726,38.933,37.621,37.754,323388,0
2014-10-02,37.824,38.479,37.471,38.417,323065,0
2014-10-03,38.684,38.886,38.417,38.516,262031,0
2014-10-06,38.47,38.773,38.321,38.374,221036,0
2014-10-07,38.179,38.445,38.029,38.039,244415,0
2014-10-08,38.497,40.055,38.497,40.001,385935,0
2014-10-09,40.109,40.144,39.189,39.199,197289,0
2014-10-10,39.199,39.356,38.347,38.374,221820,0
2014-10-13,38.409,39.364,38.321,38.497,206063,0
2014-10-14,38.568,38.871,38.143,38.293,169639,0
2014-10-15,37.603,38.251,36.933,38.002,273379,0
2014-10-16,37.824,38.56,37.498,38.347,220143,0
2014-10-17,38.526,38.923,38.241,38.47,162159,0
2014-10-20,38.648,39.949,38.276,39.932,285813,0
2014-10-21,40.196,40.974,40.027,40.913,150029,0
2014-10-22,40.887,41.197,39.825,39.852,89268,0
2014-10-23,40.072,40.585,39.992,40.063,119520,0
2014-10-24,40.001,40.072,39.665,39.762,104460,0
2014-10-27,39.322,39.322,37.542,37.853,349493,0
2014-10-28,38.152,38.693,37.694,38.576,399608,0
2014-10-29,38.526,38.967,38.046,38.488,148849,0
2014-10-30,38.321,38.992,38.207,38.462,215654,0
2014-10-31,38.835,39.037,38.365,38.974,207698,0
2014-11-03,39.073,39.328,38.445,38.959,111906,0
2014-11-04,39.02,39.151,38.684,38.992,84740,0
2014-11-05,39.257,39.337,38.903,39.16,80663,0
2014-11-06,39.126,39.364,38.799,39.231,94173,0
2014-11-07,39.286,39.762,39.107,39.179,209616,0
2014-11-10,39.142,39.199,38.974,39.082,117375,0
2014-11-11,39.056,39.199,38.903,39.142,129738,0
2014-11-12,38.835,39.206,38.781,39.151,243703,0
2014-11-13,39.16,39.383,38.179,38.232,128408,0
2014-11-14,38.179,38.4,37.8,37.87,137442,0
2014-11-17,37.853,38.321,37.613,37.763,204243,0
2014-11-18,37.853,38.321,37.763,37.977,150879,0
2014-11-19,37.905,37.967,37.329,37.49,119035,0
2014-11-20,37.304,38.259,37.304,38.232,139527,0
2014-11-21,38.648,39.142,38.516,39.082,186537,0
2014-11-24,39.047,39.305,38.799,39.098,144634,0
2014-11-25,39.135,39.426,38.959,39.322,94856,0
2014-11-26,39.463,39.522,38.933,39.248,95244,0
2014-11-28,39.391,39.391,38.576,38.791,255783,0
2014-12-01,38.488,38.684,38.232,38.267,201224,0
2014-12-02,38.267,38.879,38.046,38.781,173275,0
2014-12-03,38.746,40.567,38.726,40.505,155466,0
2014-12-04,40.196,40.611,40.001,40.435,126984,0
2014-12-05,40.585,40.966,40.318,40.771,134567,0
2014-12-08,40.762,40.966,40.169,40.186,136210,0
2014-12-09,39.878,40.726,39.684,40.726,111292,0
2014-12-10,40.524,40.718,39.912,39.949,102188,0
2014-12-11,39.835,40.966,39.835,40.046,231389,0
2014-12-12,39.912,40.47,39.532,40.258,308683,0
2014-12-15,40.375,40.674,39.056,39.799,254306,0
2014-12-16,39.645,40.657,39.513,40.135,230077,0
2014-12-17,40.225,41.134,39.982,41.018,112185,0
2014-12-18,41.464,42.037,41.259,42.037,99420,0
2014-12-19,42.017,42.892,42,42.848,461694,0
2014-12-22,42.832,42.99,42.037,42.848,160292,0
2014-12-23,42.884,43.17,42.759,42.939,170537,0
2014-12-24,42.855,43.072,42.526,42.875,59420,0
2014-12-26,43.036,43.036,42.465,42.607,79475,0
2014-12-29,42.607,43.215,42.607,42.972,77076,0
2014-12-30,42.786,43.384,42.589,43.01,114067,0
2014-12-31,43.052,43.153,42.142,42.171,118512,0
2015-01-02,42.356,42.607,41.776,42.347,73804,0
2015-01-05,41.901,41.901,40.438,40.885,232515,0
2015-01-06,40.875,40.957,39.411,39.884,272992,0
2015-01-07,40.249,40.418,39.849,40.249,101600,0
2015-01-08,40.661,41.036,40.24,40.856,237898,0
2015-01-09,40.83,40.839,39.689,39.725,129403,0
2015-01-12,39.725,40.027,39.009,39.742,132481,0
2015-01-13,40.169,40.509,38.838,39.249,180186,0
2015-01-14,38.58,39.179,38.332,39.135,213845,0
2015-01-15,36.16,38.751,35.616,37.509,480851,0
2015-01-16,36.831,37.456,35.741,37.392,484268,0
2015-01-20,37.5,37.635,35.876,35.957,270783,0
2015-01-21,35.938,36.573,35.731,36.259,180821,0
2015-01-22,36.438,37.045,36.198,36.331,229373,0
2015-01-23,36.208,36.41,35.287,35.349,138782,0
2015-01-26,35.662,35.662,35.072,35.607,364695,0
2015-01-27,35.107,35.804,35.019,35.688,343202,0
2015-01-28,35.885,35.938,35.528,35.652,183438,0
2015-01-29,35.652,35.652,34.83,35.154,339454,0
2015-01-30,34.82,35.168,33.759,34.106,353278,0
2015-02-02,34.106,35.088,34.106,34.902,309762,0
2015-02-03,35.044,35.589,35.044,35.259,378257,0
2015-02-04,35.126,35.233,34.24,34.688,345788,0
2015-02-05,34.733,35.713,34.733,35.537,331124,0
2015-02-06,35.634,35.634,34.795,35.168,320185,0
2015-02-09,35.177,35.616,34.724,34.902,322104,0
2015-02-10,34.82,35.16,32.927,35.044,1236573,0
2015-02-11,34.993,36.223,34.936,35.957,344602,0
2015-02-12,36.331,36.929,36.277,36.616,247544,0
2015-02-13,36.715,37.43,36.678,37.33,171453,0
2015-02-17,37.151,37.589,36.875,37.205,157238,0
2015-02-18,37.242,37.974,37.07,37.937,232148,0
2015-02-19,37.768,38.044,37.384,37.796,194056,0
2015-02-20,37.768,37.974,37.261,37.947,155382,0
2015-02-23,38.117,38.117,37.545,37.919,220469,0
2015-02-24,37.875,38.294,37.715,38.179,313101,0
2015-02-25,38.099,38.447,37.937,38.348,168575,0
2015-02-26,38.5,38.652,37.947,38.322,176481,0
2015-02-27,38.259,39.776,38.081,39.287,451192,0
2015-03-02,38.965,39.438,38.366,39.296,355485,0
2015-03-03,39.036,39.457,38.777,39.277,358621,0
2015-03-04,39.206,39.206,38.332,38.981,330622,0
2015-03-05,37.589,38.037,33.134,33.733,2124067,0
2015-03-06,33.419,33.687,32.749,32.937,830473,0
2015-03-09,32.966,32.974,32.411,32.635,686667,0
2015-03-10,32.463,32.661,32.037,32.313,611403,0
2015-03-11,32.438,32.911,32.009,32.82,782873,0
2015-03-12,33.143,33.596,32.921,33.419,809756,0
2015-03-13,33.427,34.304,33.08,33.848,936875,0
2015-03-16,34.268,35.482,34.198,35.464,1537079,0
2015-03-17,35.482,35.51,34.545,35.311,995673,0
2015-03-18,35.212,37.079,34.997,36.639,1052299,0
2015-03-19,36.143,36.376,35.03,35.899,980492,0
2015-03-20,36.096,36.376,34.4,34.913,6254895,0
2015-03-23,34.913,36.79,34.905,36.268,673866,0
2015-03-24,36.248,36.248,35.646,35.816,516396,0
2015-03-25,35.826,36.168,35.51,35.564,514735,0
2015-03-26,35.473,35.726,34.841,34.997,312167,0
2015-03-27,35.132,35.132,34.807,35.058,363364,0
2015-03-30,35.193,35.682,35.132,35.528,383310,0
2015-03-31,35.482,35.672,35.049,35.437,476055,0
2015-04-01,35.231,35.899,34.913,35.88,346518,0
2015-04-02,36.078,36.168,35.555,35.646,333996,0
2015-04-06,35.636,36.339,35.581,36.296,610369,0
2015-04-07,36.07,36.601,35.6,35.636,424706,0
2015-04-08,35.726,36.277,35.437,36.113,386524,0
2015-04-09,36.113,36.277,35.78,35.826,324864,0
2015-04-10,35.906,36.033,35.456,35.51,234598,0
2015-04-13,35.411,35.754,35.03,35.627,275932,0
2015-04-14,35.437,35.826,34.968,35.093,289339,0
2015-04-15,35.103,35.646,35.03,35.132,326475,0
2015-04-16,35.174,35.393,34.807,35.067,186865,0
2015-04-17,34.832,35.122,34.554,34.589,246120,0
2015-04-20,34.725,35.132,34.516,34.913,256413,0
2015-04-21,35.085,35.285,34.797,34.958,183955,0
2015-04-22,34.94,35.446,34.725,35.292,193821,0
2015-04-23,35.093,35.555,35.093,35.446,170987,0
2015-04-24,35.581,35.816,35.356,35.691,197906,0
2015-04-27,35.734,36.214,35.646,35.871,204787,0
2015-04-28,35.987,36.882,35.826,36.819,313272,0
2015-04-29,36.639,36.846,36.239,36.537,236036,0
2015-04-30,36.395,37.205,36.061,36.781,293107,0
2015-05-01,36.98,37.459,36.98,37.287,204897,0
2015-05-04,37.351,38,37.296,37.504,140403,0
2015-05-05,37.64,37.946,36.819,36.998,233156,0
2015-05-06,37.205,37.441,36.81,36.962,200328,0
2015-05-07,36.882,37.477,36.8,37.351,177423,0
2015-05-08,37.828,37.828,37.151,37.468,211770,0
2015-05-11,37.296,37.765,37.179,37.379,147938,0
2015-05-12,37.224,37.351,36.863,37.126,111673,0
2015-05-13,37.126,37.918,37.126,37.684,211103,0
2015-05-14,37.883,38.308,37.522,37.974,176638,0
2015-05-15,38,38.389,37.811,38.227,111773,0
2015-05-18,38.308,38.56,37.983,38.542,160829,0
2015-05-19,38.595,38.74,38.389,38.705,122950,0
2015-05-20,38.876,38.94,38.496,38.812,140845,0
2015-05-21,38.884,39.075,38.705,38.966,152702,0
2015-05-22,39.011,39.193,38.758,38.992,154810,0
2015-05-26,38.838,39.109,38.677,38.892,156269,0
2015-05-27,38.217,38.217,37.504,38.199,362034,0
2015-05-28,37.991,38.163,37.433,37.684,141033,0
2015-05-29,34.968,35.183,33.841,34.464,1238579,0
2015-06-01,34.237,34.246,33.271,33.452,815874,0
2015-06-02,33.191,34.003,32.757,33.94,491889,0
2015-06-03,33.903,34.715,33.595,34.39,377768,0
2015-06-04,33.94,34.083,33.676,34.039,244789,0
2015-06-05,33.932,34.48,33.841,34.464,273379,0
2015-06-08,34.913,35.193,34.66,34.68,380096,0
2015-06-09,34.354,34.932,33.903,34.426,433987,0
2015-06-10,34.743,35.239,34.715,35.085,304180,0
2015-06-11,35.247,35.356,34.715,35.276,429093,0
2015-06-12,35.141,35.564,34.913,35.356,223625,0
2015-06-15,35.132,35.247,34.373,35.085,343860,0
2015-06-16,34.978,35.257,34.715,34.94,293329,0
2015-06-17,35.134,35.215,34.557,34.667,278306,0
2015-06-18,34.75,34.998,34.477,34.722,242135,0
2015-06-19,34.785,35.517,34.732,35.28,265154,0
2015-06-22,35.369,35.616,34.75,35.059,221310,0
2015-06-23,35.168,35.535,34.84,35.05,196774,0
2015-06-24,34.998,35.105,34.614,34.639,235777,0
2015-06-25,34.741,34.741,33.819,33.892,311192,0
2015-06-26,34.011,34.219,33.382,33.892,2403704,0
2015-06-29,33.435,33.801,32.953,33.125,306588,0
2015-06-30,33.491,33.491,32.57,32.706,345866,0
2015-07-01,33.036,33.299,32.595,32.907,278527,0
2015-07-02,32.997,33.006,32.524,32.561,322044,0
2015-07-06,32.322,32.815,32.04,32.396,417844,0
2015-07-07,32.359,32.614,31.912,32.595,203113,0
2015-07-08,32.386,32.514,31.236,31.275,267128,0
2015-07-09,31.73,31.895,31.183,31.356,236108,0
2015-07-10,31.757,31.904,31.538,31.584,186013,0
2015-07-13,31.784,32.076,31.565,31.857,250905,0
2015-07-14,31.867,32.277,31.784,32.25,152270,0
2015-07-15,32.341,32.341,31.912,32.123,231897,0
2015-07-16,32.022,32.396,31.63,31.921,259563,0
2015-07-17,31.93,31.93,31.365,31.603,296941,0
2015-07-20,31.501,31.52,30.417,30.47,220215,0
2015-07-21,30.47,30.588,29.942,30.005,155213,0
2015-07-22,29.887,30.032,29.569,29.649,103586,0
2015-07-23,29.639,29.687,29.011,29.011,193357,0
2015-07-24,28.92,29.185,27.769,28.062,287077,0
2015-07-27,27.917,27.998,27.46,27.552,287733,0
2015-07-28,27.744,28.381,27.605,28.345,241697,0
2015-07-29,28.409,28.992,28.373,28.92,226352,0
2015-07-30,28.92,29.039,28.501,28.735,307466,0
2015-07-31,28.903,29.048,28.226,28.273,325003,0
2015-08-03,28.273,28.273,27.688,27.817,282331,0
2015-08-04,27.817,28.191,27.625,28.062,181848,0
2015-08-05,28.216,28.703,28.017,28.373,216377,0
2015-08-06,28.409,28.683,28.291,28.6,160144,0
2015-08-07,28.481,28.726,28.299,28.565,170120,0
2015-08-10,28.775,29.704,28.735,29.678,177793,0
2015-08-11,29.314,29.476,28.939,29.092,160991,0
2015-08-12,28.874,29.039,28.472,28.812,166063,0
2015-08-13,28.711,28.864,28.381,28.446,219118,0
2015-08-14,28.409,29.467,28.409,29.357,157842,0
2015-08-17,29.331,29.458,28.955,29.339,178120,0
2015-08-18,29.814,31.465,29.814,30.361,382660,0
2015-08-19,30.106,30.308,29.366,29.622,263947,0
2015-08-20,29.349,29.494,28.575,28.638,250575,0
2015-08-21,28.182,28.4,27.406,27.662,360956,0
2015-08-24,26.302,27.734,26.118,26.74,354525,0
2015-08-25,27.496,27.989,25.333,25.398,314918,0
2015-08-26,25.546,25.871,25.163,25.701,316344,0
2015-08-27,25.981,26.475,25.763,26.42,258578,0
2015-08-28,26.348,26.786,26.33,26.629,223391,0
2015-08-31,26.612,27.005,26.247,26.712,282143,0
2015-09-01,26.439,26.986,25.353,25.435,235559,0
2015-09-02,26.502,27.094,25.753,26.193,371698,0
2015-09-03,27.368,31.83,27.368,30.042,1947057,0
2015-09-04,29.53,30.91,29.204,30.134,836566,0
2015-09-08,30.673,31.528,29.942,31.465,751287,0
2015-09-09,31.895,32.296,31.236,31.392,466186,0
2015-09-10,31.338,32.296,31.082,31.202,466434,0
2015-09-11,31.037,31.646,30.58,31.465,328072,0
2015-09-14,31.565,31.62,30.537,30.99,508824,0
2015-09-15,31.074,32.14,31.074,31.794,455443,0
2015-09-16,31.794,32.828,31.151,32.68,192886,0
2015-09-17,32.791,33.233,32.273,32.476,364666,0
2015-09-18,31.923,32.127,31.36,32.08,1443423,0
2015-09-21,32.135,32.68,31.868,32.071,339496,0
2015-09-22,31.572,32.098,31.074,31.405,397972,0
2015-09-23,31.507,31.535,30.51,30.62,278420,0
2015-09-24,30.473,30.989,30.075,30.788,292314,0
2015-09-25,31.118,31.118,30.123,30.187,283943,0
2015-09-28,29.955,30.223,29.401,29.641,267176,0
2015-09-29,29.641,29.699,28.913,29.08,230228,0
2015-09-30,29.401,29.651,29.004,29.466,317078,0
2015-10-01,29.586,30.049,28.663,28.895,318378,0
2015-10-02,28.645,29.466,28.312,29.44,410103,0
2015-10-05,29.715,30.807,29.494,30.722,221647,0
2015-10-06,30.694,31.628,30.659,31.083,310581,0
2015-10-07,31.405,32.071,30.788,31.905,199691,0
2015-10-08,31.738,32.744,31.738,32.505,209762,0
2015-10-09,32.672,33.057,32.303,32.366,198499,0
2015-10-12,32.329,32.606,31.848,32.579,138652,0
2015-10-13,32.384,33.464,32.384,32.948,253404,0
2015-10-14,33.344,34.111,33.002,33.676,399057,0
2015-10-15,33.651,33.651,32.025,32.551,274086,0
2015-10-16,32.587,32.644,31.83,32.423,208029,0
2015-10-19,32.384,32.384,31.453,31.646,196878,0
2015-10-20,31.693,31.914,31.248,31.498,137095,0
2015-10-21,31.71,31.738,30.816,30.879,180197,0
2015-10-22,31.166,32.218,30.869,32.181,197740,0
2015-10-23,32.542,32.957,32.238,32.449,218426,0
2015-10-26,32.542,32.808,31.646,31.71,121828,0
2015-10-27,31.545,31.545,30.104,30.333,187346,0
2015-10-28,30.401,31.203,30.123,31.185,279175,0
2015-10-29,30.989,31.396,30.51,30.582,124968,0
2015-10-30,30.712,30.962,30.214,30.271,140781,0
2015-11-02,30.242,31.702,29.67,31.637,281585,0
2015-11-03,31.516,31.959,31.323,31.36,132983,0
2015-11-04,31.555,31.555,30.64,30.732,122333,0
2015-11-05,30.851,31.22,30.271,30.548,110567,0
2015-11-06,30.401,30.428,29.799,30.094,268348,0
2015-11-09,30.104,30.187,29.401,30.067,185990,0
2015-11-10,29.947,30.611,29.55,30.582,252428,0
2015-11-11,30.63,30.797,30.021,30.141,124426,0
2015-11-12,29.845,29.929,28.616,29.134,336246,0
2015-11-13,29.014,29.53,28.847,29.262,155182,0
2015-11-16,29.226,29.623,28.855,29.457,139155,0
2015-11-17,29.522,29.705,28.895,28.958,157782,0
2015-11-18,29.191,30.141,29.087,30.094,139590,0
2015-11-19,30.113,30.574,29.865,30.51,165254,0
2015-11-20,30.768,30.962,30.371,30.482,182363,0
2015-11-23,30.592,31.109,30.557,30.927,112407,0
2015-11-24,30.712,31.628,30.113,31.479,98872,0
2015-11-25,31.498,31.757,30.566,31.35,94213,0
2015-11-27,31.323,31.664,30.824,31.59,90640,0
2015-11-30,31.71,33.161,31.479,32.754,469227,0
2015-12-01,32.847,32.892,32.035,32.432,161131,0
2015-12-02,32.264,32.264,30.908,31.287,170922,0
2015-12-03,31.498,31.581,30.51,30.557,279277,0
2015-12-04,30.582,31.166,30.15,31.009,138613,0
2015-12-07,30.898,30.898,30.104,30.491,230228,0
2015-12-08,30.15,30.242,29.087,29.67,198145,0
2015-12-09,29.586,30.039,28.838,29.54,345019,0
2015-12-10,31.443,32.542,29.466,31.138,415191,0
2015-12-11,30.694,32.579,30.659,31.637,418549,0
2015-12-14,31.462,31.462,28.09,28.478,543223,0
2015-12-15,28.702,28.745,27.508,27.916,382812,0
2015-12-16,28.063,28.572,27.721,28.478,243225,0
2015-12-17,28.563,29.191,28.161,28.817,352281,0
2015-12-18,28.788,28.993,27.72,27.776,608965,0
2015-12-21,27.992,28.647,27.617,28.422,249846,0
2015-12-22,28.442,29.144,28.244,29.114,287651,0
2015-12-23,29.395,30.482,29.134,30.229,220043,0
2015-12-24,30.032,30.409,29.658,30.219,76524,0
2015-12-28,30.061,30.272,29.444,29.761,146099,0
2015-12-29,30.004,30.052,29.255,29.865,154033,0
2015-12-30,29.704,30.024,29.499,29.536,106055,0
2015-12-31,29.453,29.658,28.798,28.843,202496,0
2016-01-04,28.357,29.246,28.113,29.209,361625,0
2016-01-05,29.34,29.485,28.59,28.983,244470,0
2016-01-06,28.554,28.851,28.357,28.685,303293,0
2016-01-07,27.972,28.404,27.918,27.972,305717,0
2016-01-08,28.058,28.361,27.223,27.403,299011,0
2016-01-11,27.534,27.683,26.953,27.393,289582,0
2016-01-12,27.665,27.898,26.195,26.822,323963,0
2016-01-13,26.915,27.083,25.278,25.428,242358,0
2016-01-14,25.567,26.317,25.099,26.045,188715,0
2016-01-15,25.361,26.287,24.566,24.827,299618,0
2016-01-19,24.931,25.174,24.228,24.687,290542,0
2016-01-20,24.228,24.958,23.198,24.641,305349,0
2016-01-21,24.668,25.651,24.509,24.847,309460,0
2016-01-22,25.22,26.091,24.715,25.297,252277,0
2016-01-25,24.921,24.921,23.282,23.329,457396,0
2016-01-26,23.668,24.323,23.648,24.097,314124,0
2016-01-27,23.91,24.216,23.442,23.536,375609,0
2016-01-28,24.003,24.172,23.246,23.367,249088,0
2016-01-29,23.405,24.77,23.405,24.744,282870,0
2016-02-01,24.405,24.658,23.789,23.891,223254,0
2016-02-02,23.583,23.583,22.852,23.067,269759,0
2016-02-03,23.321,24.089,22.515,24.06,276499,0
2016-02-04,23.994,25.156,23.901,24.34,215072,0
2016-02-05,24.22,24.472,23.798,23.817,216316,0
2016-02-08,23.46,23.901,22.899,23.798,220149,0
2016-02-09,23.414,24.491,23.085,24.237,243616,0
2016-02-10,24.237,24.415,23.574,23.891,347137,0
2016-02-11,23.375,23.699,22.562,22.757,222608,0
2016-02-12,22.945,23.375,22.674,22.954,283814,0
2016-02-16,23.207,25.146,22.712,24.124,601485,0
2016-02-17,24.284,24.837,24.134,24.387,275736,0
2016-02-18,24.368,24.368,23.507,23.536,339678,0
2016-02-19,23.507,23.564,22.356,22.468,331577,0
2016-02-22,22.806,23.731,22.515,22.712,714552,0
2016-02-23,22.609,24.117,22.562,23.648,371797,0
2016-02-24,23.217,24.202,22.879,24.172,339755,0
2016-02-25,24.304,24.462,23.891,24.405,314256,0
2016-02-26,24.603,25.371,24.284,24.314,520168,0
2016-02-29,24.323,24.977,23.75,24.819,509608,0
2016-03-01,25.089,25.089,23.75,23.881,400273,0
2016-03-02,23.985,25.201,23.985,25.089,412880,0
2016-03-03,25.127,25.895,24.893,25.753,312306,0
2016-03-04,25.753,26.278,25.313,25.952,465229,0
2016-03-07,26.944,28.395,26.258,27.589,1088569,0
2016-03-08,26.99,27.228,25.671,25.895,766550,0
2016-03-09,25.96,26.54,25.956,26.513,470818,0
2016-03-10,26.644,27.197,26.381,27.075,394727,0
2016-03-11,27.431,27.631,26.785,27.466,473823,0
2016-03-14,27.188,27.393,24.658,25.006,1910071,0
2016-03-15,24.819,26.214,24.143,25.585,859304,0
2016-03-16,25.662,27.506,25.662,27.487,814040,0
2016-03-17,27.564,29.437,27.564,29.18,561671,0
2016-03-18,29.217,30.064,28.836,29.161,5506288,0
2016-03-21,29.208,30.188,29.161,29.941,777956,0
2016-03-22,29.741,30.358,29.665,30.206,444618,0
2016-03-23,29.998,30.398,29.351,29.36,463146,0
2016-03-24,29.217,30.348,28.895,30.329,296434,0
2016-03-28,30.378,30.595,29.598,29.921,383737,0
2016-03-29,29.817,31.1,29.484,31.073,474246,0
2016-03-30,31.214,31.347,30.434,31.015,289345,0
2016-03-31,31.1,31.347,30.729,31.138,360794,0
2016-04-01,30.729,31.262,30.329,31.233,334190,0
2016-04-04,31.3,31.871,30.787,30.985,426082,0
2016-04-05,30.683,30.94,30.017,30.102,325406,0
2016-04-06,30.102,30.338,29.655,30.312,483588,0
2016-04-07,30.178,30.234,29.408,29.541,518418,0
2016-04-08,29.968,30.673,29.95,30.254,363538,0
2016-04-11,30.511,31.128,30.209,30.758,319168,0
2016-04-12,30.861,31.856,30.749,31.822,353166,0
2016-04-13,32.184,32.536,31.69,32.364,260549,0
2016-04-14,32.468,32.67,31.909,32.602,235529,0
2016-04-15,32.451,32.821,32.108,32.678,259505,0
2016-04-18,32.583,33.268,32.441,33.192,247444,0
2016-04-19,33.278,33.98,33.068,33.953,332875,0
2016-04-20,34.085,34.428,33.82,34.181,278156,0
2016-04-21,34.228,34.333,32.907,32.955,235320,0
2016-04-22,33.154,34.581,33.154,34.485,292124,0
2016-04-25,34.218,34.218,32.592,32.765,332963,0
2016-04-26,33.05,34.048,32.831,33.943,199282,0
2016-04-27,34.058,34.167,33.706,34.048,188031,0
2016-04-28,33.696,34.029,33.192,33.343,163492,0
2016-04-29,33.317,33.63,32.688,32.993,316584,0
2016-05-02,33.05,33.595,32.555,33.59,262507,0
2016-05-03,33.278,33.467,32.222,32.84,201669,0
2016-05-04,32.612,33.211,32.237,32.745,247725,0
2016-05-05,32.907,33.192,32.555,33.041,231792,0
2016-05-06,32.897,33.135,32.678,33.126,208465,0
2016-05-09,32.869,32.869,32.346,32.536,187926,0
2016-05-10,32.651,33.676,32.651,33.59,162518,0
2016-05-11,33.553,34.029,33.192,33.724,154151,0
2016-05-12,33.953,34.6,33.353,33.659,213011,0
2016-05-13,33.333,33.535,32.955,33.268,236729,0
2016-05-16,33.393,34.304,33.164,34.085,231714,0
2016-05-17,33.915,34.068,33.333,33.543,248303,0
2016-05-18,33.278,33.971,32.508,32.518,200923,0
2016-05-19,32.137,32.508,31.404,31.965,326525,0
2016-05-20,32.251,33.516,32.118,33.506,255687,0
2016-05-23,33.439,33.839,33.041,33.173,210021,0
2016-05-24,33.497,34.319,33.312,34.267,240608,0
2016-05-25,32.86,33.953,32.651,33.83,245843,0
2016-05-26,33.906,34.153,33.467,33.686,178720,0
2016-05-27,33.686,34.267,33.64,34.095,163591,0
2016-05-31,34.114,34.732,33.953,34.095,259973,0
2016-06-01,33.906,34.894,33.553,34.789,305389,0
2016-06-02,34.732,35.322,34.324,35.312,235380,0
2016-06-03,35.312,35.312,34.59,35.103,272464,0
2016-06-06,35.198,36.178,35.178,35.941,235701,0
2016-06-07,36.045,36.148,34.922,35.807,228899,0
2016-06-08,34.523,35.091,32.232,35.084,746569,0
2016-06-09,34.761,38.896,34.02,38.668,727895,0
2016-06-10,38.383,38.383,37.309,37.88,513051,0
2016-06-13,37.7,38.222,37.167,37.765,321465,0
2016-06-14,37.547,37.956,37.233,37.613,294988,0
2016-06-15,37.69,37.985,36.966,37.071,245658,0
2016-06-16,36.773,37.619,36.244,37.582,271542,0
2016-06-17,37.677,38.658,37.447,37.697,362136,0
2016-06-20,38.157,38.619,37.869,38.129,235396,0
2016-06-21,37.946,38.407,37.724,37.888,174402,0
2016-06-22,37.946,38.302,37.734,37.783,200555,0
2016-06-23,38.369,39.002,38.282,38.484,238391,0
2016-06-24,36.303,37.397,35.515,36.033,896933,0
2016-06-27,35.465,35.65,34.245,34.342,422982,0
2016-06-28,34.774,34.841,33.64,34.169,442078,0
2016-06-29,34.583,34.813,34.313,34.524,300771,0
2016-06-30,34.543,35.831,34.13,35.822,328269,0
2016-07-01,35.84,36.591,35.419,35.793,210311,0
2016-07-05,35.562,36.033,34.755,35.177,264500,0
2016-07-06,35.042,35.822,34.841,35.571,180457,0
2016-07-07,35.669,36.457,35.312,35.553,240398,0
2016-07-08,36.014,36.937,36.014,36.832,251074,0
2016-07-11,36.947,37.552,36.86,37.312,197486,0
2016-07-12,37.773,38.474,37.148,38.312,196339,0
2016-07-13,38.369,38.648,38.061,38.157,209206,0
2016-07-14,38.484,38.561,37.648,37.677,107572,0
2016-07-15,38.023,38.474,37.562,37.697,156295,0
2016-07-18,37.447,37.879,37.206,37.84,116539,0
2016-07-19,37.687,37.936,37.004,37.206,164280,0
2016-07-20,37.255,37.744,36.86,37.582,126191,0
2016-07-21,37.783,38.561,37.783,38.157,314658,0
2016-07-22,38.157,38.494,38.004,38.137,188788,0
2016-07-25,37.994,38.369,37.532,37.898,231849,0
2016-07-26,37.965,38.956,37.965,38.878,251582,0
2016-07-27,39.224,39.272,38.446,38.831,147954,0
2016-07-28,38.773,38.869,38.254,38.58,121780,0
2016-07-29,38.513,38.878,38.023,38.571,230929,0
2016-08-01,38.513,38.839,37.724,38.225,166622,0
2016-08-02,38.235,38.235,37.572,37.744,181609,0
2016-08-03,37.773,37.922,37.023,37.879,195626,0
2016-08-04,37.985,38.859,37.985,38.437,195461,0
2016-08-05,38.714,39.436,38.397,39.214,181339,0
2016-08-08,39.262,39.551,38.956,39.214,144318,0
2016-08-09,39.349,39.456,38.571,38.686,134354,0
2016-08-10,38.907,39.407,38.599,39.339,124795,0
2016-08-11,39.541,40.195,39.243,40.128,187750,0
2016-08-12,40.109,40.109,39.022,39.512,121221,0
2016-08-15,39.339,40.003,38.965,39.752,133055,0
2016-08-16,39.715,39.761,39.147,39.224,104700,0
2016-08-17,39.147,39.686,38.869,39.646,122168,0
2016-08-18,39.686,40.359,39.252,40.33,152774,0
2016-08-19,40.33,40.407,39.796,40.214,148277,0
2016-08-22,39.896,40.397,39.233,40.31,162315,0
2016-08-23,40.522,41.051,40.156,40.195,291618,0
2016-08-24,40.195,40.445,39.906,40.148,251946,0
2016-08-25,40.051,41.473,39.187,41.021,530791,0
2016-08-26,41.271,41.627,40.742,40.838,255994,0
2016-08-29,41.031,41.357,40.752,41.146,289038,0
2016-08-30,41.146,41.675,41.002,41.331,373476,0
2016-08-31,41.331,41.521,40.973,40.973,528715,0
2016-09-01,41.705,43.962,40.165,43.55,870199,0
2016-09-02,42.972,44.385,42.722,44.29,309996,0
2016-09-06,44.54,46.289,44.28,45.386,351871,0
2016-09-07,45.443,47.317,45.413,47.24,721945,0
2016-09-08,47.183,47.505,46.808,47.096,304371,0
2016-09-09,46.578,46.578,44.713,44.799,246667,0
2016-09-12,44.454,46.03,44.356,45.961,320750,0
2016-09-13,45.443,45.865,44.195,44.732,203025,0
2016-09-14,44.884,45.511,44.55,44.924,294614,0
2016-09-15,45.07,46.087,44.972,46.078,221737,0
2016-09-16,45.951,46.312,45.894,45.951,334024,0
2016-09-19,46.195,47.261,46.126,46.475,252917,0
2016-09-20,46.873,47.077,45.99,46,153842,0
2016-09-21,46.457,47.309,46.225,47.222,189355,0
2016-09-22,48.202,48.25,47.106,48.076,201120,0
2016-09-23,48.008,48.114,47.679,47.872,144150,0
2016-09-26,46.786,47.756,46.786,47.504,357808,0
2016-09-27,47.436,48.221,47.058,47.969,298364,0
2016-09-28,48.114,48.483,47.6,47.978,334764,0
2016-09-29,47.842,48.221,47.407,47.562,207441,0
2016-09-30,48.047,48.473,47.688,48.095,269918,0
2016-10-03,48.095,48.327,47.271,47.368,209461,0
2016-10-04,47.445,47.834,45.943,46.321,215041,0
2016-10-05,46.835,47.276,46.252,46.321,152835,0
2016-10-06,46.272,46.989,46.01,46.583,172351,0
2016-10-07,46.68,46.873,45.602,45.788,134506,0
2016-10-10,45.854,46.601,45.854,46.03,115237,0
2016-10-11,45.778,45.884,45.118,45.486,178786,0
2016-10-12,45.486,46.358,45.486,46.156,117748,0
2016-10-13,45.545,45.569,44.818,45.224,119785,0
2016-10-14,45.573,46.66,45.573,46.04,156461,0
2016-10-17,45.98,46.999,45.98,46.747,155679,0
2016-10-18,47.301,47.455,46.66,46.757,138312,0
2016-10-19,46.747,47.378,46.65,47.145,117689,0
2016-10-20,46.941,46.941,45.845,46.04,97280,0
2016-10-21,45.545,46.544,45.176,46.358,116808,0
2016-10-24,46.98,46.98,45.824,46.534,115344,0
2016-10-25,46.272,46.502,45.583,45.835,115901,0
2016-10-26,45.526,46.242,45.4,45.844,85977,0
2016-10-27,45.835,46.03,45.244,45.816,127585,0
2016-10-28,45.816,46.176,44.672,44.828,192615,0
2016-10-31,44.798,45.536,44.73,45.447,163293,0
2016-11-01,45.302,45.583,44.477,44.662,138365,0
2016-11-02,44.642,45.118,44.207,44.215,112426,0
2016-11-03,44.234,44.924,44.234,44.45,82482,0
2016-11-04,44.39,45.748,44.168,45.089,147317,0
2016-11-07,45.583,46.64,45.573,46.358,193520,0
2016-11-08,46.01,47.12,45.583,46.796,191598,0
2016-11-09,46.204,47.948,45.924,47.64,222993,0
2016-11-10,47.756,49.773,47.736,49.56,253604,0
2016-11-11,49.434,50.869,49.244,50.684,247470,0
2016-11-14,51.199,52.537,51.141,52.421,294437,0
2016-11-15,52.469,53.662,52.101,53.643,231713,0
2016-11-16,53.508,56.175,53.459,55.98,460747,0
2016-11-17,56.213,56.222,54.622,54.729,559322,0
2016-11-18,54.739,54.767,53.827,54.098,311976,0
2016-11-21,52.304,52.819,50.229,52.391,377730,0
2016-11-22,51.17,51.674,50.141,51.654,442727,0
2016-11-23,51.587,52.168,51.227,52.082,166821,0
2016-11-25,52.246,52.517,52.101,52.469,74182,0
2016-11-28,52.266,53.091,52.023,52.693,200535,0
2016-11-29,51.344,52.314,49.627,49.627,427395,0
2016-11-30,50.432,50.801,49.666,49.822,399492,0
2016-12-01,50.064,51.528,49.666,50.422,207993,0
2016-12-02,50.432,51.383,50.19,51.344,262986,0
2016-12-05,51.606,52.28,51.363,52.014,321277,0
2016-12-06,51.82,51.916,50.462,51.383,354168,0
2016-12-07,51.353,51.966,50.636,51.616,281465,0
2016-12-08,51.111,53.788,50.511,53.071,527123,0
2016-12-09,53.303,53.939,53.081,53.682,377383,0
2016-12-12,53.73,54.196,52.731,53.759,387266,0
2016-12-13,53.856,54.263,52.092,53.022,270346,0
2016-12-14,52.983,53.478,52.004,52.082,199864,0
2016-12-15,51.818,53.655,51.818,52.688,240512,0
2016-12-16,52.825,53.587,52.013,52.169,755233,0
2016-12-19,52.169,52.638,51.456,51.847,209807,0
2016-12-20,52.062,53.421,52.006,52.902,229729,0
2016-12-21,52.629,53.509,52.296,52.599,193340,0
2016-12-22,51.377,51.514,50.537,50.782,245348,0
2016-12-23,50.976,51.818,50.566,51.808,121847,0
2016-12-27,51.661,52.247,51.357,51.788,165178,0
2016-12-28,52.072,52.561,50.235,50.478,175977,0
2016-12-29,50.576,51.075,50.089,50.459,137449,0
2016-12-30,50.459,50.722,50.048,50.155,156954,0
2017-01-03,50.938,52.257,50.098,50.792,177847,0
2017-01-04,52.023,53.489,51.895,52.59,363429,0
2017-01-05,52.179,52.463,50.986,50.996,207579,0
2017-01-06,51.143,51.143,50.097,50.391,185929,0
2017-01-09,50.117,50.713,49.561,50.068,201430,0
2017-01-10,50.478,52.296,50.478,51.818,356286,0
2017-01-11,51.564,52.58,51.564,52.404,157052,0
2017-01-12,52.355,52.766,51.387,52.59,291569,0
2017-01-13,52.893,53.445,52.492,53.137,155218,0
2017-01-17,53.343,53.352,51.719,51.915,116679,0
2017-01-18,51.895,52.219,51.621,51.993,110190,0
2017-01-19,52.13,52.375,51.006,51.26,69824,0
2017-01-20,51.367,52.345,51.006,51.778,119936,0
2017-01-23,51.719,53.098,51.504,53.079,202800,0
2017-01-24,53.528,55.513,53.352,55.307,252403,0
2017-01-25,55.376,56.362,55.15,56.089,169912,0
2017-01-26,56.07,56.07,54.712,55.259,160869,0
2017-01-27,56.539,57.922,55.356,57.722,288998,0
2017-01-30,57.692,57.722,55.874,56.031,181195,0
2017-01-31,55.894,56.597,54.956,56.285,194782,0
2017-02-01,56.539,57.145,55.924,56.783,115619,0
2017-02-02,56.265,56.295,55.033,55.229,276832,0
2017-02-03,55.376,57.008,54.271,56.372,210009,0
2017-02-06,56.051,56.079,55.122,55.523,140925,0
2017-02-07,55.727,56.235,55.493,55.962,136227,0
2017-02-08,55.805,55.942,54.876,55.864,136431,0
2017-02-09,56.079,56.216,55.429,56.197,165721,0
2017-02-10,56.471,57.458,55.536,57.125,113562,0
2017-02-13,57.37,57.663,56.579,57.242,157332,0
2017-02-14,57.604,57.633,56.208,56.636,147062,0
2017-02-15,56.579,56.97,56.315,56.843,122256,0
2017-02-16,56.843,57.097,56.197,56.833,143418,0
2017-02-17,56.646,56.646,55.503,55.933,181624,0
2017-02-21,55.894,57.428,55.894,57.419,130249,0
2017-02-22,56.92,57.291,56.207,56.569,125032,0
2017-02-23,56.92,56.92,55.718,56.285,99169,0
2017-02-24,55.718,56.763,55.718,56.324,117131,0
2017-02-27,55.942,57.106,55.942,56.773,115495,0
2017-02-28,56.479,56.646,55.131,55.747,264725,0
2017-03-01,56.588,59.188,56.588,58.953,327243,0
2017-03-02,57.341,58.552,50.929,52.013,1246189,0
2017-03-03,52.688,54.58,52.238,53.03,530636,0
2017-03-06,54.193,54.73,52.883,54.114,490590,0
2017-03-07,53.997,54.114,51.886,52.189,224849,0
2017-03-08,52.159,52.756,51.641,51.701,219921,0
2017-03-09,52.013,53.753,51.651,51.739,248401,0
2017-03-10,52.111,52.698,51.574,52.511,214870,0
2017-03-13,52.521,52.98,52.042,52.521,183426,0
2017-03-14,52.521,52.815,51.886,52.531,265449,0
2017-03-15,52.807,54.167,52.748,53.891,236763,0
2017-03-16,54.048,54.329,53.605,54.029,315659,0
2017-03-17,54.393,56.019,53.792,55.595,599412,0
2017-03-20,56.087,56.817,55.018,56.649,232506,0
2017-03-21,56.817,56.817,54.157,54.186,368021,0
2017-03-22,53.871,54.029,53.127,53.713,231678,0
2017-03-23,53.861,54.827,53.635,54.462,128916,0
2017-03-24,54.491,55.073,53.457,53.763,119636,0
2017-03-27,52.856,53.546,52.403,53.388,140248,0
2017-03-28,53.142,54.895,52.452,54.669,126946,0
2017-03-29,54.531,54.787,54.009,54.167,100289,0
2017-03-30,54.177,54.664,54.048,54.462,225626,0
2017-03-31,54.305,54.975,54.068,54.275,226493,0
2017-04-03,54.305,54.767,52.846,53.339,204720,0
2017-04-04,53.132,53.664,52.6,53.043,221196,0
2017-04-05,53.644,54.551,53.058,53.575,285120,0
2017-04-06,53.713,54.581,53.427,54.235,204137,0
2017-04-07,54.373,54.709,53.375,54.029,341816,0
2017-04-10,53.831,54.443,53.487,54.009,246990,0
2017-04-11,53.831,54.669,53.565,54.581,198740,0
2017-04-12,54.334,54.334,52.797,53.083,161320,0
2017-04-13,52.817,53.516,52.265,52.699,322565,0
2017-04-17,52.886,53.615,52.432,53.546,161593,0
2017-04-18,53.378,54.186,53.359,54.186,171128,0
2017-04-19,54.629,55.693,54.629,55.123,240006,0
2017-04-20,55.269,56.162,54.985,55.487,206443,0
2017-04-21,55.645,55.921,55.221,55.595,129474,0
2017-04-24,56.699,56.984,56.196,56.481,187480,0
2017-04-25,56.481,57.605,56.481,56.994,135408,0
2017-04-26,56.718,58.777,56.087,58.166,241145,0
2017-04-27,58.166,58.58,56.757,58.285,153080,0
2017-04-28,58.383,58.383,57.447,57.753,232456,0
2017-05-01,57.851,58.24,57.398,57.999,125363,0
2017-05-02,57.871,58.334,57.595,57.693,99325,0
2017-05-03,57.369,57.881,56.866,57.221,113963,0
2017-05-04,57.487,57.713,56.856,57.427,103716,0
2017-05-05,57.427,57.91,57.093,57.634,112931,0
2017-05-08,57.506,57.792,56.206,56.797,265192,0
2017-05-09,56.777,56.787,55.921,56.324,129115,0
2017-05-10,56.245,56.935,56.187,56.807,113235,0
2017-05-11,56.452,56.777,55.683,56.147,197964,0
2017-05-12,55.959,56.275,55.417,55.871,90753,0
2017-05-15,56.157,56.649,55.753,56.334,208605,0
2017-05-16,56.6,57.201,55.821,56.117,158431,0
2017-05-17,54.955,55.132,54.215,54.472,188135,0
2017-05-18,54.353,54.925,53.713,54.885,175304,0
2017-05-19,54.975,55.969,54.975,55.437,178744,0
2017-05-22,55.605,56.077,55.417,55.979,141157,0
2017-05-23,56.275,56.423,55.023,56.147,93142,0
2017-05-24,56.196,56.837,55.723,56.481,121640,0
2017-05-25,57.014,57.802,56.679,57.319,244369,0
2017-05-26,57.24,57.945,57.023,57.841,120586,0
2017-05-30,57.743,58.964,56.994,58.836,218876,0
2017-05-31,58.994,58.994,57.94,58.57,200580,0
2017-06-01,58.797,60.216,58.334,60.196,190246,0
2017-06-02,60.246,60.954,59.595,60.324,212335,0
2017-06-05,60.344,62.107,59.142,59.142,227527,0
2017-06-06,58.531,59.802,58.147,58.245,320367,0
2017-06-07,58.442,60.6,58.226,58.866,370467,0
2017-06-08,53.792,56.206,51.97,54.215,626186,0
2017-06-09,54.6,55.023,53.753,53.911,415534,0
2017-06-12,53.841,54.541,52.925,53.595,390691,0
2017-06-13,53.743,54.373,52.649,53.605,253185,0
2017-06-14,54.235,56.127,54.078,55.201,333848,0
2017-06-15,54.288,55.171,53.796,54.814,214782,0
2017-06-16,54.427,55.538,53.811,55.499,397806,0
2017-06-19,55.618,56.263,54.933,55.29,164455,0
2017-06-20,54.784,56.005,54.466,55.787,216547,0
2017-06-21,55.916,56.64,54.943,55.052,182639,0
2017-06-22,55.102,55.464,54.724,55.161,118490,0
2017-06-23,55.171,55.826,54.913,55.201,547568,0
2017-06-26,55.439,55.578,54.02,55.102,162632,0
2017-06-27,55.102,55.201,53.384,53.553,285934,0
2017-06-28,53.861,54.754,52.739,54.496,296195,0
2017-06-29,54.983,55.211,53.732,54.844,268344,0
2017-06-30,55.012,56.084,54.913,55.37,214401,0
2017-07-03,55.975,57.127,55.975,56.561,193310,0
2017-07-05,56.581,57.027,55.955,56.402,188429,0
2017-07-06,55.906,56.64,55.538,55.926,256282,0
2017-07-07,56.204,56.65,55.787,56.392,164565,0
2017-07-10,56.124,56.65,55.588,55.836,204634,0
2017-07-11,55.668,56.179,54.774,55.658,260890,0
2017-07-12,56.025,57.117,55.737,56.462,221069,0
2017-07-13,56.581,57.057,55.985,56.65,325164,0
2017-07-14,56.64,57.027,56.352,56.372,147722,0
2017-07-17,56.392,56.879,55.777,56.571,180902,0
2017-07-18,56.233,56.437,55.548,55.608,225796,0
2017-07-19,56.005,56.799,55.846,56.134,217783,0
2017-07-20,56.124,57.027,55.608,56.184,186768,0
2017-07-21,56.541,56.566,55.583,56.333,182432,0
2017-07-24,56.005,56.005,55.268,55.955,188727,0
2017-07-25,56.084,56.69,55.38,56.581,205229,0
2017-07-26,56.571,56.74,55.449,55.677,123522,0
2017-07-27,55.836,56.303,55.568,56.055,161768,0
2017-07-28,55.995,56.223,55.458,55.767,103946,0
2017-07-31,55.945,56.055,55.3,55.677,119998,0
2017-08-01,55.936,56.382,55.419,56.333,136514,0
2017-08-02,56.154,56.601,55.965,56.491,114519,0
2017-08-03,56.481,56.481,55.578,55.767,101046,0
2017-08-04,55.697,56.958,55.697,56.769,124305,0
2017-08-07,56.779,57.643,56.759,57.057,327929,0
2017-08-08,56.908,57.429,56.333,56.809,130057,0
2017-08-09,56.491,56.491,55.38,55.648,85798,0
2017-08-10,55.38,55.727,55.092,55.112,118045,0
2017-08-11,55.042,55.33,54.228,55.002,79329,0
2017-08-14,55.558,56.481,55.558,56.035,196022,0
2017-08-15,56.094,56.094,55.057,55.37,75164,0
2017-08-16,55.529,56.67,55.529,56.144,127852,0
2017-08-17,55.955,56.333,55.32,55.658,104539,0
2017-08-18,55.161,55.995,55.141,55.638,107092,0
2017-08-21,55.598,55.906,55.181,55.27,107842,0
2017-08-22,55.429,56.303,55.399,56.035,145428,0
2017-08-23,55.757,56.7,55.757,56.313,112744,0
2017-08-24,56.472,56.581,55.241,56.501,73685,0
2017-08-25,56.67,57.365,56.501,57.137,115204,0
2017-08-28,57.395,57.395,56.412,56.521,129401,0
2017-08-29,56.154,56.395,55.797,56.174,128758,0
2017-08-30,56.134,57.732,55.955,57.266,303084,0
2017-08-31,55.588,60.194,54.734,60.005,495527,0
2017-09-01,58.923,59.807,57.692,58.139,294828,0
2017-09-05,57.772,59.112,57.355,58.219,277033,0
2017-09-06,58.437,58.566,56.819,57.057,171703,0
2017-09-07,57.147,57.524,56.144,56.859,191831,0
2017-09-08,56.769,56.988,56.253,56.501,357346,0
2017-09-11,56.908,57.514,56.73,57.246,275727,0
2017-09-12,57.355,58.08,57.077,57.663,287548,0
2017-09-13,57.484,57.484,56.293,56.511,221719,0
2017-09-14,56.422,56.898,56.333,56.68,275672,0
2017-09-15,56.76,57.75,56.43,57.06,462055,0
2017-09-18,57.32,58.74,57.32,58.14,245045,0
2017-09-19,58.14,58.14,57.33,57.58,109503,0
2017-09-20,57.79,58.85,57.645,58.46,170043,0
2017-09-21,58.2,58.2,57.23,57.55,247177,0
2017-09-22,57.53,58.02,56.9,57.6,402509,0
2017-09-25,57.62,58.08,56.88,57.31,237632,0
2017-09-26,57.55,57.78,56.43,57.53,411030,0
2017-09-27,57.61,58.705,57.36,58.66,181141,0
2017-09-28,58.66,59.44,58.21,59.13,214845,0
2017-09-29,58.98,59.31,58.11,58.54,221220,0
2017-10-02,58.63,59.44,58.63,59.23,186214,0
2017-10-03,59.28,59.39,58.1,59.24,264472,0
2017-10-04,59.29,59.29,58.16,58.3,248982,0
2017-10-05,58.4,58.46,57.19,58.17,273733,0
2017-10-06,57.99,59.06,57.82,58.72,283567,0
2017-10-09,58.7,59.045,58.24,58.33,274200,0
2017-10-10,58.44,59.035,57.91,58.33,258248,0
2017-10-11,58.5,58.69,57.23,57.59,570496,0
2017-10-12,57.51,57.5213,56.76,56.98,300996,0
2017-10-13,57.44,57.44,56.47,56.88,153227,0
2017-10-16,57,57.42,56.29,56.91,182741,0
2017-10-17,56.88,56.89,56.111,56.26,198960,0
2017-10-18,56.37,56.39,55.71,56.08,173880,0
2017-10-19,56.05,56.31,55.5,56.04,267882,0
2017-10-20,56.46,56.6,56.02,56.57,227479,0
2017-10-23,56.58,56.61,55.93,56.49,189623,0
2017-10-24,57.02,57.07,56.49,56.83,127755,0
2017-10-25,56.84,56.84,55.67,56.07,171499,0
2017-10-26,56.34,56.93,55.98,56.76,119751,0
2017-10-27,56.92,57.15,55.57,56.71,132051,0
2017-10-30,56.62,56.64,55.21,55.45,114769,0
2017-10-31,55.46,55.89,55.42,55.53,318100,0
2017-11-01,55.55,56.295,55.49,55.81,114708,0
2017-11-02,55.81,56,55.0501,55.52,224775,0
2017-11-03,55.53,55.695,54.99,55.22,157989,0
2017-11-06,55.09,55.1825,54.42,54.51,189008,0
2017-11-07,54.61,54.635,53.42,53.42,239240,0
2017-11-08,53.45,53.66,52.71,52.94,241169,0
2017-11-09,52.62,52.858,51.81,52.33,197286,0
2017-11-10,52.31,52.82,52.26,52.39,172587,0
