Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.871,15.914,15.826,15.914,40684,0
2005-02-28,15.871,15.871,15.826,15.826,46627,0
2005-03-02,15.826,16.046,15.826,16.046,29797,0
2005-03-03,15.826,16.486,15.826,16.486,3012,0
2005-03-04,16.705,16.705,16.705,16.705,73925,0
2005-03-07,16.926,16.926,16.705,16.705,15924,0
2005-03-08,16.705,16.705,16.267,16.705,37775,0
2005-03-09,16.705,16.813,16.705,16.813,68580,0
2005-03-14,16.486,16.705,16.486,16.705,11486,0
2005-03-15,16.705,16.705,16.601,16.705,68239,0
2005-03-16,16.705,16.705,16.486,16.486,2104,0
2005-03-17,16.486,16.486,16.267,16.486,30861,0
2005-03-22,16.486,16.486,16.486,16.486,65510,0
2005-03-24,17.807,18.027,17.807,18.027,1306,0
2005-03-30,16.705,17.146,16.705,17.146,795,0
2005-03-31,15.826,17.146,15.826,17.146,3957,0
2005-04-07,16.531,16.531,16.531,16.531,34121,0
2005-04-11,16.926,16.926,16.926,16.926,11372,0
2005-04-14,16.267,16.267,16.267,16.267,4325,0
2005-04-15,16.267,16.267,15.826,15.826,26252,0
2005-04-19,16.046,16.091,16.046,16.091,37531,0
2005-04-26,16.486,16.486,16.486,16.486,94680,0
2005-05-09,16.486,16.486,16.486,16.486,34121,0
2005-05-12,16.162,16.162,16.162,16.162,284324,0
2005-05-13,15.995,15.995,15.995,15.995,136800,0
2005-05-18,14.509,15.168,14.509,14.509,162067,0
2005-05-19,15.21,15.21,15.168,15.168,1364,0
2005-05-20,14.947,14.947,14.947,14.947,245367,0
2005-05-25,14.947,14.947,14.947,14.947,174008,0
2005-05-26,15.388,15.388,14.947,14.947,684,0
2005-05-27,14.947,14.947,14.947,14.947,229,0
2005-05-31,16.441,16.486,16.355,16.355,1479,0
2005-06-01,14.728,14.947,14.728,14.947,229,0
2005-06-06,14.947,15.168,14.728,14.728,24075,0
2005-06-07,14.947,14.947,14.947,14.947,566,0
2005-06-08,14.947,14.947,14.947,14.947,22748,0
2005-06-09,14.86,14.922,14.86,14.922,4593,0
2005-06-13,14.509,14.947,14.509,14.509,170264,0
2005-06-15,14.947,15.388,14.947,15.388,114869,0
2005-06-16,15.388,15.388,15.388,15.388,113730,0
2005-06-22,15.474,15.474,15.388,15.388,919,0
2005-06-28,15.388,15.388,15.388,15.388,4776,0
2005-06-30,15.431,16.002,15.388,15.826,33327,0
2005-07-06,16.046,16.046,16.046,16.046,3414,0
2005-07-19,16.046,16.046,16.046,16.046,453,0
2005-07-21,15.826,15.826,15.826,15.826,51176,0
2005-07-27,16.705,17.587,16.705,17.587,361321,0
2005-07-28,17.587,17.587,17.587,17.587,24209,0
2005-07-29,18.027,18.027,17.807,18.027,21727,0
2005-08-01,18.027,18.027,18.027,18.027,15354,0
2005-08-02,18.027,18.027,18.027,18.027,1703,0
2005-08-03,18.027,18.027,18.027,18.027,9860,0
2005-08-04,18.027,18.027,18.027,18.027,6358,0
2005-08-10,17.807,17.807,17.807,17.807,19334,0
2005-08-11,17.807,17.807,17.807,17.807,18120,0
2005-08-18,15.826,17.807,15.826,17.807,87004,0
2005-08-23,16.926,16.926,16.926,16.926,28431,0
2005-08-24,16.926,16.926,16.926,16.926,51814,0
2005-08-26,16.705,17.587,16.705,17.587,5804,0
2005-08-31,17.816,17.816,17.587,17.587,1138,0
2005-09-01,17.587,18.466,17.587,17.807,4851,0
2005-09-02,17.807,24.487,17.807,18.466,8383,0
2005-09-06,18.466,20.223,18.466,20.223,97124,0
2005-09-08,20.4,20.4,20.223,20.223,1551,0
2005-09-12,20.223,20.223,19.959,20.047,76229,0
2005-09-14,20.136,20.136,19.959,19.959,11372,0
2005-09-16,19.783,20.223,19.783,20.223,70212,0
2005-09-19,20.4,20.883,20.223,20.883,176736,0
2005-09-20,21.102,21.102,21.102,21.102,154788,0
2005-09-21,21.54,21.982,21.54,21.851,124861,0
2005-09-22,21.982,21.982,21.761,21.761,34518,0
2005-09-23,21.102,21.54,21.102,21.54,784,0
2005-09-26,21.54,21.54,21.54,21.54,3414,0
2005-09-27,21.54,21.54,21.54,21.54,1560,0
2005-09-28,23.74,24.619,21.54,21.54,8235,0
2005-09-29,22.024,22.024,21.982,21.982,1023,0
2005-10-04,20.223,21.761,19.783,19.783,4024,0
2005-10-05,19.783,21.982,19.783,21.982,4252,0
2005-10-06,20.223,20.223,20.223,20.223,1033,0
2005-10-07,21.322,21.322,21.322,21.322,11828,0
2005-10-10,21.54,21.54,21.54,21.54,13978,0
2005-10-12,21.322,21.322,20.223,21.102,62666,0
2005-10-19,21.982,21.982,21.982,21.982,1138,0
2005-10-26,21.102,21.102,21.102,21.102,1138,0
2005-10-27,19.344,19.783,19.344,19.783,1023,0
2005-10-28,21.102,21.102,21.102,21.102,14445,0
2005-11-08,20.223,20.223,20.004,20.004,45493,0
2005-11-09,20.223,20.223,19.783,19.783,1479,0
2005-11-10,18.905,18.905,13.188,18.905,453,0
2005-11-11,19.125,19.125,19.125,19.125,5684,0
2005-11-14,13.63,19.783,13.63,19.783,845,0
2005-11-15,19.783,19.783,18.466,18.466,39803,0
2005-11-16,18.905,18.905,18.905,18.905,160363,0
2005-11-18,19.125,19.125,19.125,19.125,3707,0
2005-11-21,19.344,19.344,19.211,19.211,35484,0
2005-11-29,19.344,19.344,19.344,19.344,166043,0
2005-11-30,19.344,19.344,19.344,19.344,33665,0
2005-12-01,18.905,19.562,18.905,19.562,98371,0
2005-12-02,19.562,19.783,19.562,19.562,147393,0
2005-12-05,21.102,21.102,19.783,19.783,9927,0
2005-12-06,20.223,20.223,20.004,20.223,14103,0
2005-12-08,20.223,20.223,19.783,20.004,63804,0
2005-12-09,20.004,20.004,20.004,20.004,35254,0
2005-12-14,17.587,19.783,17.587,19.783,57417,0
2005-12-15,20.004,20.004,20.004,20.004,337,0
2005-12-16,21.54,21.54,21.54,21.54,110,0
2005-12-20,21.761,21.761,21.761,21.761,110,0
2005-12-21,21.761,21.982,20.004,21.982,42509,0
2005-12-22,21.982,21.982,21.102,21.982,13306,0
2005-12-23,21.982,21.982,21.982,21.982,336,0
2005-12-27,21.982,21.982,21.982,21.982,453,0
2005-12-30,23.08,23.08,21.102,21.102,7735,0
2006-01-03,21.102,21.102,21.102,21.102,3589,0
2006-01-04,21.322,21.982,21.322,21.982,2052,0
2006-01-06,21.982,21.982,21.982,21.982,1138,0
2006-01-09,21.761,21.982,21.761,21.982,292086,0
2006-01-11,21.761,21.761,21.761,21.761,28677,0
2006-01-18,21.982,22.14,21.982,21.982,31332,0
2006-01-19,22.318,22.318,22.318,22.318,85297,0
2006-01-20,21.54,21.54,21.54,21.54,7252,0
2006-01-23,21.982,21.982,21.982,21.982,30651,0
2006-01-24,21.982,21.982,21.54,21.982,137726,0
2006-01-25,21.54,22.024,21.54,22.024,192471,0
2006-01-26,22.644,22.644,22.42,22.467,84219,0
2006-01-27,22.861,22.967,22.861,22.861,54356,0
2006-01-30,23.125,23.125,23.125,23.125,22748,0
2006-01-31,23.302,23.521,23.302,23.521,55729,0
2006-02-03,23.828,23.828,23.74,23.784,46175,0
2006-02-06,22.861,24.709,22.861,24.619,63575,0
2006-02-08,25.059,25.059,24.841,24.841,13647,0
2006-02-09,25.499,25.938,24.841,25.72,155636,0
2006-02-10,25.72,25.72,25.278,25.72,1252,0
2006-02-13,25.72,25.72,25.72,25.72,337,0
2006-02-16,25.72,25.72,25.72,25.72,56866,0
2006-02-22,25.938,25.938,25.938,25.938,229,0
2006-02-23,25.72,25.72,25.72,25.72,91553,0
2006-02-24,25.499,25.499,24.445,25.499,919,0
2006-02-27,24.445,25.499,24.445,25.499,11317,0
2006-02-28,25.72,25.72,25.72,25.72,1492,0
2006-03-01,25.72,25.938,25.544,25.544,94597,0
2006-03-02,25.544,25.764,25.544,25.764,114869,0
2006-03-03,25.499,25.764,25.499,25.764,2271,0
2006-03-06,25.499,25.72,25.499,25.72,2700,0
2006-03-07,25.72,25.72,25.72,25.72,79610,0
2006-03-08,25.499,25.499,25.499,25.499,339,0
2006-03-09,25.72,25.938,25.499,25.938,23653,0
2006-03-14,25.764,25.807,25.72,25.807,170594,0
2006-03-15,25.72,26.158,25.72,26.158,1364,0
2006-03-17,25.938,25.938,25.938,25.938,100311,0
2006-03-20,25.938,25.938,25.938,25.938,56866,0
2006-03-21,26.379,27.256,26.379,26.599,137274,0
2006-03-22,26.379,26.599,26.379,26.599,23774,0
2006-03-23,27.256,27.256,27.256,27.256,46967,0
2006-03-24,27.346,27.39,27.256,27.256,20927,0
2006-03-27,27.256,27.256,27.256,27.256,5002,0
2006-03-28,27.256,27.256,26.379,27.256,9211,0
2006-03-29,27.256,27.346,27.256,27.256,10123,0
2006-03-30,27.256,27.256,27.256,27.256,229,0
2006-03-31,27.256,27.256,27.256,27.256,15924,0
2006-04-03,27.256,27.256,27.256,27.256,22748,0
2006-04-04,27.302,27.302,27.256,27.256,41100,0
2006-04-05,26.815,27.256,26.815,27.256,24451,0
2006-04-07,27.256,27.363,27.256,27.363,19334,0
2006-04-10,27.346,27.477,27.346,27.477,11943,0
2006-04-11,27.699,28.136,27.699,28.136,17364,0
2006-04-12,28.224,28.359,28.224,28.359,47313,0
2006-04-13,28.444,28.444,28.418,28.418,11372,0
2006-04-17,28.359,28.359,28.359,28.359,229,0
2006-04-18,28.136,28.182,28.136,28.182,1936,0
2006-04-19,28.359,28.578,28.359,28.578,51861,0
2006-04-21,28.662,28.662,28.662,28.662,29001,0
2006-04-24,29.016,29.016,29.016,29.016,453,0
2006-04-25,29.016,29.016,28.662,28.662,1252,0
2006-04-27,28.796,28.884,28.796,28.884,453,0
2006-04-28,28.136,29.104,28.136,29.016,52705,0
2006-05-02,28.578,29.016,28.487,29.016,53784,0
2006-05-04,29.016,29.016,29.016,29.016,142162,0
2006-05-09,30.774,32.226,30.774,32.226,1024360,0
2006-05-10,32.531,34.291,32.531,34.291,393507,0
2006-05-11,33.411,34.291,33.411,34.291,2389,0
2006-05-15,34.601,34.731,33.411,33.411,132252,0
2006-05-16,32.531,33.192,32.531,32.972,777315,0
2006-05-17,32.092,32.972,28.136,30.774,57378,0
2006-05-18,27.256,31.654,26.379,31.654,9211,0
2006-05-19,31.654,31.876,31.654,31.876,217128,0
2006-05-22,31.654,31.654,31.654,31.654,110,0
2006-05-23,29.895,32.136,29.895,32.092,554309,0
2006-05-25,32.092,32.092,32.092,32.092,110,0
2006-05-30,31.565,31.654,31.565,31.654,453,0
2006-06-07,31.654,31.698,31.654,31.654,423481,0
2006-06-08,30.774,30.774,29.895,29.895,60275,0
2006-06-13,29.895,29.895,29.895,29.895,12739,0
2006-06-14,30.774,31.215,30.774,30.774,4763,0
2006-06-20,30.774,30.774,29.016,30.774,8760,0
2006-06-21,30.774,30.774,30.774,30.774,2271,0
2006-06-26,30.774,30.774,30.774,30.774,124,0
2006-06-29,30.863,30.863,30.774,30.774,2139510,0
2006-06-30,30.95,31.654,30.95,31.654,1291975,0
2006-07-03,30.774,33.411,30.774,33.411,3865,0
2006-07-05,33.411,33.411,33.411,33.411,39803,0
2006-07-06,33.192,33.192,28.796,33.192,12053,0
2006-07-13,32.972,32.972,32.972,32.972,229,0
2006-07-18,32.972,32.972,32.972,32.972,22748,0
2006-07-19,32.972,32.972,32.972,32.972,38854,0
2006-07-20,33.411,33.411,33.192,33.192,84388,0
2006-07-25,32.972,33.192,32.972,33.192,6139,0
2006-07-26,33.501,33.501,33.501,33.501,110,0
2006-07-27,33.325,33.325,33.325,33.325,110,0
2006-07-28,32.531,32.972,32.531,32.972,138864,0
2006-07-31,33.411,33.411,33.411,33.411,453,0
2006-08-01,33.501,33.501,32.313,32.313,342389,0
2006-08-03,32.972,32.972,32.972,32.972,110,0
2006-08-04,32.972,32.972,32.972,32.972,11372,0
2006-08-08,32.313,32.972,32.313,32.313,285761,0
2006-08-11,31.918,32.313,31.741,32.313,2389,0
2006-08-23,30.774,31.301,30.774,31.301,11943,0
2006-08-28,32.531,32.531,32.531,32.531,1138,0
2006-08-30,32.092,32.092,32.007,32.007,1364,0
2006-08-31,31.215,32.972,31.215,32.972,11031,0
2006-09-01,32.754,32.754,32.754,32.754,110,0
2006-09-08,32.754,32.754,32.754,32.754,110,0
2006-09-13,32.754,32.754,32.754,32.754,229,0
2006-09-15,32.621,32.621,32.531,32.531,4551,0
2006-09-19,32.313,32.531,32.313,32.531,54933,0
2006-09-26,32.313,32.531,32.313,32.531,5804,0
2006-09-29,34.291,34.291,34.291,34.291,1138,0
2006-10-04,32.972,32.972,32.972,32.972,2271,0
2006-10-06,32.754,32.754,32.754,32.754,179,0
2006-10-10,32.531,32.531,32.531,32.531,110,0
2006-10-17,32.092,32.092,31.654,31.654,1278,0
2006-10-18,32.092,32.092,32.092,32.092,1138,0
2006-10-24,29.895,32.313,29.675,32.269,32414,0
2006-10-25,32.313,32.531,32.313,32.531,1138,0
2006-10-26,32.313,32.445,32.313,32.445,37538,0
2006-10-27,32.531,32.531,32.531,32.531,153310,0
2006-10-30,32.092,34.291,32.092,33.411,13200,0
2006-11-07,32.531,33.192,32.531,33.192,37302,0
2006-11-10,32.531,33.411,32.531,33.411,3643,0
2006-11-13,33.192,33.22,33.192,33.22,34121,0
2006-11-15,33.192,33.192,33.192,33.192,8641,0
2006-11-17,33.411,33.411,33.411,33.411,337,0
2006-11-20,35.831,36.928,35.831,36.928,34175,0
2006-11-21,36.928,39.567,36.928,39.567,15585,0
2006-11-22,41.325,41.325,39.567,39.567,998,0
2006-11-28,38.688,38.688,38.688,38.688,454,0
2006-11-29,38.688,38.688,38.688,38.688,121030,0
2006-11-30,39.567,43.964,38.688,43.964,1252,0
2006-12-01,39.567,43.086,39.567,43.086,363,0
2006-12-06,43.964,44.842,43.964,43.964,2958,0
2006-12-08,43.964,46.602,43.964,46.382,25087,0
2006-12-11,46.602,46.602,46.602,46.602,4608,0
2006-12-12,46.602,46.602,45.809,46.602,4093,0
2006-12-14,47.479,47.479,47.479,47.479,911,0
2006-12-15,47.479,47.479,47.479,47.479,2271,0
2006-12-19,47.479,47.479,47.479,47.479,1936,0
2006-12-20,47.479,47.479,47.479,47.479,337,0
2006-12-22,46.602,47.479,44.842,47.479,6370,0
2006-12-26,47.479,47.479,47.479,47.479,298,0
2006-12-27,47.479,47.479,47.479,47.479,2958,0
2006-12-28,47.479,47.479,47.261,47.393,11606,0
2006-12-29,47.393,47.393,47.261,47.393,14194,0
2007-01-03,47.393,47.393,45.722,45.722,10055,0
2007-01-04,46.82,46.82,46.514,46.602,26845,0
2007-01-12,46.161,46.161,46.161,46.161,738,0
2007-01-16,45.722,45.722,45.722,45.722,11372,0
2007-01-17,43.964,45.722,34.291,45.722,30022,0
2007-01-19,45.722,45.722,45.722,45.722,409,0
2007-01-22,45.722,45.722,45.722,45.722,2163,0
2007-01-23,45.722,45.722,45.722,45.722,684,0
2007-01-26,45.722,46.602,45.282,45.941,29201,0
2007-01-29,45.282,45.282,45.282,45.282,13250,0
2007-01-30,45.722,45.722,45.503,45.722,81148,0
2007-01-31,46.602,46.602,45.503,45.503,30708,0
2007-02-01,45.722,47.479,45.722,47.479,48225,0
2007-02-02,45.722,45.722,45.722,45.722,7995,0
2007-02-05,48.362,48.362,45.95,47.479,42472,0
2007-02-06,48.362,49.458,47.479,49.24,279432,0
2007-02-07,49.415,52.757,49.415,52.757,97898,0
2007-02-08,53.637,53.637,53.197,53.197,71004,0
2007-02-09,53.197,58.912,53.197,53.417,26162,0
2007-02-12,55.394,55.394,55.394,55.394,1252,0
2007-02-13,55.835,55.835,54.515,55.394,3866,0
2007-02-14,54.734,55.394,54.734,54.955,6255,0
2007-02-15,54.515,55.835,54.515,55.835,16851,0
2007-02-16,55.835,55.835,54.955,55.835,6938,0
2007-02-20,55.394,55.394,54.955,54.955,1564,0
2007-02-21,54.955,54.955,53.637,53.637,576,0
2007-02-22,53.108,54.515,50.12,54.515,2295,0
2007-02-23,50.12,56.275,50.12,55.394,3471,0
2007-02-26,53.637,56.275,53.637,56.275,1769,0
2007-02-28,56.275,56.275,56.275,56.275,453,0
2007-03-02,53.637,54.515,53.637,53.637,3175,0
2007-03-05,52.757,53.637,50.998,53.637,4467,0
2007-03-06,51.878,54.515,51.878,54.515,229,0
2007-03-07,54.515,54.515,53.197,53.637,27123,0
2007-03-08,53.637,53.637,53.637,53.637,935,0
2007-03-09,53.637,53.637,53.637,53.637,22235,0
2007-03-12,53.637,54.734,51.878,53.637,22975,0
2007-03-13,54.734,54.734,54.515,54.515,471,0
2007-03-14,54.734,54.955,54.515,54.955,3481,0
2007-03-15,54.955,55.394,54.955,55.394,6139,0
2007-03-16,56.275,61.769,56.275,61.55,23182,0
2007-03-19,59.792,61.683,56.275,59.792,18538,0
2007-03-20,59.527,60.757,58.893,59.922,2062968,0
2007-03-21,60.494,60.494,59.35,59.666,154831,0
2007-03-22,62.99,63.017,61.769,62.145,956487,0
2007-03-23,62.868,63.352,61.997,62.429,465488,0
2007-03-26,63.299,65.11,62.005,64.213,364836,0
2007-03-27,65.068,65.068,63.326,65.058,159015,0
2007-03-28,65.418,65.418,62.438,62.632,223602,0
2007-03-29,64.344,64.344,62.878,63.053,204323,0
2007-03-30,64.309,64.309,63.527,64.124,251749,0
2007-04-02,65.022,65.022,63.053,63.748,156421,0
2007-04-03,64.53,64.53,62.438,62.506,111736,0
2007-04-04,62.682,65.682,61.318,65.587,194404,0
2007-04-05,65.796,66.595,65.068,65.418,180707,0
2007-04-09,65.901,67.652,65.068,67.379,104199,0
2007-04-10,67.687,68.286,66.121,67.697,151714,0
2007-04-11,67.221,69.155,66.016,66.667,328677,0
2007-04-12,66.121,68.145,66.033,67.968,182008,0
2007-04-13,68.136,68.145,67.046,68.074,89416,0
2007-04-16,69.62,70.342,69.041,70.176,145947,0
2007-04-17,71.219,71.219,69.903,70.342,163413,0
2007-04-18,70.123,70.992,69.92,70.123,211776,0
2007-04-19,69.885,70.342,67.992,69.306,199190,0
2007-04-20,69.356,71.186,68.163,69.112,293584,0
2007-04-23,69.558,69.796,67.992,68.145,218428,0
2007-04-24,68.145,68.584,66.773,67.67,91889,0
2007-04-25,67.704,69.77,65.347,69.066,153783,0
2007-04-26,69.754,69.894,67.529,68.689,103820,0
2007-04-27,68.575,69.859,67.959,69.585,173656,0
2007-04-30,68.847,70.342,68.546,68.546,187035,0
2007-05-01,68.362,68.379,65.972,67.606,162094,0
2007-05-02,65.543,69.296,65.543,68.962,128931,0
2007-05-03,68.68,68.68,66.871,67.889,172175,0
2007-05-04,66.948,68.724,66.948,68.556,72732,0
2007-05-07,69.075,69.868,69.075,69.417,209717,0
2007-05-08,75.046,76.056,72.33,74.282,454833,0
2007-05-09,76.056,80.015,76.021,80.015,630977,0
2007-05-10,80.015,80.893,78.564,79.374,491159,0
2007-05-11,79.805,80.594,78.623,78.836,167776,0
2007-05-14,79.629,80.006,77.912,78.855,210129,0
2007-05-15,77.905,78.897,76.321,77.982,180348,0
2007-05-16,77.069,78.449,77.069,77.99,333182,0
2007-05-17,77.946,78.167,76.056,77.254,179263,0
2007-05-18,77.061,78.257,76.672,78.257,186378,0
2007-05-21,78.405,81.094,78.405,79.082,123837,0
2007-05-22,78.694,78.694,77.35,77.597,138788,0
2007-05-23,78.222,78.24,76.03,76.103,208166,0
2007-05-24,76.321,77.174,72.724,73.612,207757,0
2007-05-25,74.736,75.644,73.78,74.914,160819,0
2007-05-29,76.444,77.553,76.444,76.611,152961,0
2007-05-30,76.408,76.585,74.827,76.497,134496,0
2007-05-31,76.278,78.325,76.278,77.956,155033,0
2007-06-01,79.046,80.321,78.836,78.915,87494,0
2007-06-04,78.915,79.011,77.606,77.675,51748,0
2007-06-05,79.046,79.178,76.894,77.254,69005,0
2007-06-06,77.553,77.553,75.572,76.576,79978,0
2007-06-07,75.783,76.885,74.782,76.013,65401,0
2007-06-08,75.743,77.209,74.659,76.828,86501,0
2007-06-11,76.789,76.789,75.336,75.521,130783,0
2007-06-12,75.488,75.488,71.96,72.539,235121,0
2007-06-13,72.434,73.41,71.018,72.32,184147,0
2007-06-14,72.699,73.464,72.461,72.539,187639,0
2007-06-15,72.699,73.368,72.417,72.629,249400,0
2007-06-18,72.629,74.071,72.189,73.718,212557,0
2007-06-19,73.535,77.702,73.535,77.254,237873,0
2007-06-20,77.525,78.976,76.497,77.254,200938,0
2007-06-21,77.779,79.705,75.644,78.325,293782,0
2007-06-22,78.325,79.601,78,79.135,1787088,0
2007-06-25,79.064,79.126,75.882,76.506,175084,0
2007-06-26,77.052,78.281,76.408,76.804,160047,0
2007-06-27,76.215,76.936,73.745,76.936,221454,0
2007-06-28,77.254,77.28,75.248,75.617,216486,0
2007-06-29,75.734,76.321,74.149,74.236,369215,0
2007-07-02,74.959,77.156,74.861,76.111,280796,0
2007-07-03,76.828,77.254,74.687,75.232,41078,0
2007-07-05,75.018,76.979,74.792,75.706,207305,0
2007-07-06,78.351,81.587,78.351,80.277,719538,0
2007-07-09,82.82,83.944,78.826,80.006,504909,0
2007-07-10,79.97,80.075,76.056,78.871,415635,0
2007-07-11,79.152,79.484,78.149,79.135,248930,0
2007-07-12,80.136,84.937,79.83,83.749,621887,0
2007-07-13,85.728,85.984,82.653,85.439,362058,0
2007-07-16,85.289,85.771,83.645,84.094,200154,0
2007-07-17,84.525,85.27,83.574,83.89,158887,0
2007-07-18,84.262,85.818,82.466,85.333,256306,0
2007-07-19,86.547,88.016,84.743,85.501,300670,0
2007-07-20,85.315,85.974,83.838,85.106,162485,0
2007-07-23,85.289,86.59,84.919,86.029,241207,0
2007-07-24,84.999,85.097,80.127,81.666,215027,0
2007-07-25,82.969,83.338,76.075,79.426,416678,0
2007-07-26,77.448,81.184,73.735,76.735,510389,0
2007-07-27,73.685,76.954,73.685,76.093,279255,0
2007-07-30,76.497,79.679,75.774,78.432,222450,0
2007-07-31,80.067,81.58,78.518,78.968,332521,0
2007-08-01,80.946,80.946,73.288,74.649,392703,0
2007-08-02,75.141,76.838,74.3,76.838,213563,0
2007-08-03,77.455,77.455,74.736,75.311,220235,0
2007-08-06,77.887,77.921,69.172,72.118,623767,0
2007-08-07,68.001,70.783,65.295,67.704,1470751,0
2007-08-08,67.529,71.96,65.058,65.718,757909,0
2007-08-09,64.363,66.93,60.458,63.758,610344,0
2007-08-10,62.447,68.998,61.108,67.634,333195,0
2007-08-13,68.935,69.463,66.06,67.597,297995,0
2007-08-14,67.704,67.704,65.593,66.033,224148,0
2007-08-15,65.268,66.305,62.208,62.878,280212,0
2007-08-16,62.429,62.859,58.444,60.599,503625,0
2007-08-17,63.564,63.958,60.555,63.308,220099,0
2007-08-20,63.043,63.043,60.363,60.784,233084,0
2007-08-21,61.55,61.84,60.052,60.83,123311,0
2007-08-22,61.118,65.7,61.118,65.402,221345,0
2007-08-23,65.579,68.065,64.196,67.062,328221,0
2007-08-24,68.047,70.976,67.265,69.665,384658,0
2007-08-27,71.186,71.186,67.431,68.83,187673,0
2007-08-28,68.758,68.758,66.546,66.728,146759,0
2007-08-29,67.749,69.199,66.219,69.032,139316,0
2007-08-30,69.047,70.783,68.362,69.745,95686,0
2007-08-31,71.643,74.184,71.195,73.446,172232,0
2007-09-04,73.718,76.497,72.373,74.667,333516,0
2007-09-05,72.539,75.176,71.072,72.013,182297,0
2007-09-06,72.971,73.279,69.745,71.124,213381,0
2007-09-07,68.204,70.342,67.484,69.242,163865,0
2007-09-10,69.445,70.254,65.514,65.937,274241,0
2007-09-11,66.973,67.949,63.438,64.179,301120,0
2007-09-12,63.817,67.151,62.674,66.165,371629,0
2007-09-13,67.529,69.894,66.982,69.216,158074,0
2007-09-14,68.74,69.832,67.484,69.63,135446,0
2007-09-17,69.155,70.245,68.627,69.473,224209,0
2007-09-18,69.707,75.266,68.065,74.667,374987,0
2007-09-19,75.553,79.459,75.101,78.351,335263,0
2007-09-20,78.307,79.393,74.649,74.649,206308,0
2007-09-21,75.47,76.047,73.535,75.8,299817,0
2007-09-24,75.836,77.366,74.736,76.085,181004,0
2007-09-25,76.056,76.056,72.506,73.718,175871,0
2007-09-26,74.29,75.223,73.841,74.325,116131,0
2007-09-27,74.736,75.009,72.839,74.141,123264,0
2007-09-28,74.035,76.145,73.349,75.064,206979,0
2007-10-01,75.064,78.054,73.419,77.93,190579,0
2007-10-02,78.257,78.686,76.903,78.054,97041,0
2007-10-03,77.306,78.317,76.497,76.812,133253,0
2007-10-04,76.936,76.936,75.319,75.617,181924,0
2007-10-05,76.735,77.28,75.073,76.278,136691,0
2007-10-08,76.312,76.725,75.514,76.708,44134,0
2007-10-09,77.077,78.599,76.876,77.815,112532,0
2007-10-10,77.815,78.081,76.744,77.597,194599,0
2007-10-11,78.863,79.126,76.497,77.394,111127,0
2007-10-12,76.497,76.497,73.612,74.81,207549,0
2007-10-15,75.176,76.69,74.377,74.792,195546,0
2007-10-16,74.441,74.976,72.76,73.497,84767,0
2007-10-17,74.36,74.36,71.219,72.98,122081,0
2007-10-18,72.399,75.073,72.25,74.641,110272,0
2007-10-19,74.572,74.572,71.685,72.056,130045,0
2007-10-22,71.133,73.34,69.252,72.206,127364,0
2007-10-23,72.917,74.976,71.229,74.605,113158,0
2007-10-24,74.079,74.745,72.724,74.334,134908,0
2007-10-25,74.385,74.736,72.629,73.999,95050,0
2007-10-26,74.879,76.047,74.334,76.047,133399,0
2007-10-29,76.497,77.35,76.047,76.822,45972,0
2007-10-30,76.672,77.043,74.755,75.758,137516,0
2007-10-31,76.215,77.288,74.649,76.954,194038,0
2007-11-01,75.413,76.366,73.806,73.999,79086,0
2007-11-02,75.284,75.352,73.21,73.964,39844,0
2007-11-05,73.042,73.676,71.528,73.066,70298,0
2007-11-06,73.173,75.266,73.173,75.134,126732,0
2007-11-07,74.236,74.441,71.264,71.758,115062,0
2007-11-08,72.108,72.751,68.707,71.451,126946,0
2007-11-09,70.191,70.783,67.826,69.612,118704,0
2007-11-12,69.208,69.84,68.396,69.252,122833,0
2007-11-13,69.639,71.758,69.639,71.528,125069,0
2007-11-14,72.065,72.382,70.783,71.511,122233,0
2007-11-15,71.026,71.821,70.43,71.361,102263,0
2007-11-16,71.337,72.171,70.685,71.416,132423,0
2007-11-19,71.219,71.219,68.462,69.455,171833,0
2007-11-20,68.907,71.116,68.594,70.219,143381,0
2007-11-21,69.754,70.342,68.452,68.89,81678,0
2007-11-23,69.665,70.342,69.023,70.131,31090,0
2007-11-26,70.078,70.562,68.53,69.482,115306,0
2007-11-27,69.549,70.314,68.565,69.945,113849,0
2007-11-28,70.297,71.345,69.77,71.081,245521,0
2007-11-29,71.219,72.389,70.447,72.108,159301,0
2007-11-30,73.288,76.479,72.917,74.309,332062,0
2007-12-03,74.45,75.176,73.525,74.677,125338,0
2007-12-04,72.813,75.185,72.794,73.525,155162,0
2007-12-05,74.563,75.617,73.139,75.451,80513,0
2007-12-06,75,77.165,74.274,77.043,113171,0
2007-12-07,77.024,77.534,76.111,77.201,63388,0
2007-12-10,77.534,78.222,75.696,77.506,107370,0
2007-12-11,77.403,77.887,74.589,74.95,117812,0
2007-12-12,77.572,77.572,73.148,74.535,159575,0
2007-12-13,75.37,78.342,67.818,69.269,413105,0
2007-12-14,67.395,67.395,63.414,65.136,952965,0
2007-12-17,63.966,63.976,60.651,60.731,543100,0
2007-12-18,61.355,62.014,57.609,59.896,441774,0
2007-12-19,60.098,60.098,57.9,58.56,206038,0
2007-12-20,58.691,62.347,58.03,62.181,383041,0
2007-12-21,62.078,63.493,60.881,61.496,344779,0
2007-12-24,60.67,61.894,60.67,61.7,167141,0
2007-12-26,61.53,62.042,61.066,61.496,160908,0
2007-12-27,60.889,61.741,60.67,61.208,238258,0
2007-12-28,61.585,61.769,60.563,61.161,137039,0
2007-12-31,60.67,61.226,60.205,61.108,108627,0
2008-01-02,60.67,61.099,59.218,59.235,110462,0
2008-01-03,59.307,60.061,58.41,58.763,171183,0
2008-01-04,58.023,59.333,54.655,54.761,251516,0
2008-01-07,54.576,55.886,50.788,51.447,447669,0
2008-01-08,51.657,52.958,49.274,49.291,161827,0
2008-01-09,49.504,49.504,46.356,48.316,371131,0
2008-01-10,47.376,49.635,47.279,49.635,279967,0
2008-01-11,49.281,49.652,46.424,47.314,261757,0
2008-01-14,47.578,48.105,46.779,47.199,251425,0
2008-01-15,46.065,46.752,43.867,44.218,183258,0
2008-01-16,43.638,45.405,40.535,41.37,408211,0
2008-01-17,41.325,41.325,39.9,40.287,378687,0
2008-01-18,40.314,41.985,39.657,40.657,339127,0
2008-01-22,39.038,40.622,37.949,39.593,249551,0
2008-01-23,38.591,39.788,36.067,38.671,410683,0
2008-01-24,38.979,40.562,38.135,38.496,296812,0
2008-01-25,37.631,40.472,37.59,40.27,394121,0
2008-01-28,40.112,40.553,39.189,40.227,403629,0
2008-01-29,40.64,40.665,38.775,40.341,334929,0
2008-01-30,40.156,40.553,38.478,38.713,167776,0
2008-01-31,38.117,39.698,37.59,38.846,326252,0
2008-02-01,39.1,41.748,39.1,41.591,291934,0
2008-02-04,42.054,45.151,41.914,44.123,399681,0
2008-02-05,43.154,44.694,41.757,43.04,258096,0
2008-02-06,43.472,44.859,42.629,42.68,179582,0
2008-02-07,42.354,43.857,41.985,42.952,157248,0
2008-02-08,41.396,46.726,40.71,45.65,666889,0
2008-02-11,45.581,49.24,44.991,47.479,510435,0
2008-02-12,47.393,50.681,47.393,48.631,351105,0
2008-02-13,48.669,54.365,48.669,51.938,565007,0
2008-02-14,52.494,53.021,51.261,51.578,197813,0
2008-02-15,51.033,51.174,48.616,49.817,336281,0
2008-02-19,50.69,52.273,49.115,49.573,231990,0
2008-02-20,49.037,51.676,48.362,51.612,188440,0
2008-02-21,51.901,52.74,49.696,49.96,128857,0
2008-02-22,49.978,51.778,48.904,50.478,205128,0
2008-02-25,50.393,52.018,49.986,51.62,88444,0
2008-02-26,51.261,53.513,51.077,52.045,199303,0
2008-02-27,51.638,53.443,51.104,52.816,167544,0
2008-02-28,52.521,52.581,51.111,51.878,143562,0
2008-02-29,51.288,51.787,49.495,49.951,295096,0
2008-03-03,49.844,51.947,48.904,50.805,178690,0
2008-03-04,48.362,51.208,48.362,50.206,158729,0
2008-03-05,50.383,51.087,49.476,50.013,116696,0
2008-03-06,49.458,50.541,48.73,49.225,214803,0
2008-03-07,47.867,49.769,47.612,49.133,153947,0
2008-03-10,49.15,49.793,45.045,45.609,352835,0
2008-03-11,46.698,47.463,45.018,47.429,169157,0
2008-03-12,47.587,48.579,46.109,46.409,174593,0
2008-03-13,45.759,47.641,45.282,47.479,366435,0
2008-03-14,47.446,47.578,46.233,46.794,214877,0
2008-03-17,45.362,46.802,44.449,45.347,194408,0
2008-03-18,46.065,47.631,45.036,47.411,222291,0
2008-03-19,47.463,48.202,44.782,44.782,143157,0
2008-03-20,45.23,46.602,43.718,45.75,274033,0
2008-03-24,45.309,47.683,44.545,46.769,155095,0
2008-03-25,46.68,46.891,45.818,46.726,198136,0
2008-03-26,46.144,48.659,46.117,48.279,79152,0
2008-03-27,48.484,49.105,47.817,48.27,113953,0
2008-03-28,48.195,48.448,47.217,47.479,143977,0
2008-03-31,46.698,48.456,46.268,48.254,131285,0
2008-04-01,48.466,49.933,47.208,49.592,170404,0
2008-04-02,49.592,50.955,49.115,49.835,174531,0
2008-04-03,49.777,49.951,48.27,49.056,159995,0
2008-04-04,48.641,51.587,47.015,51.383,335235,0
2008-04-07,51.844,52.521,50.857,51.077,164361,0
2008-04-08,50.446,52.256,50.446,52.063,207124,0
2008-04-09,50.428,52.097,50.428,51.437,181504,0
2008-04-10,51.288,53.056,50.884,52.315,264994,0
2008-04-11,51.862,52.297,50.328,50.681,223476,0
2008-04-14,50.296,50.485,49.415,50.031,167886,0
2008-04-15,50.277,51.041,49.486,50.494,61320,0
2008-04-16,50.998,52.908,50.998,52.765,115725,0
2008-04-17,52.632,54.198,52.105,53.721,196921,0
2008-04-18,54.876,56.537,54.446,56.035,117465,0
2008-04-21,55.474,56.845,55.376,55.958,104237,0
2008-04-22,55.483,55.808,54.331,55.2,91960,0
2008-04-23,55.492,56.16,53.197,55.332,216650,0
2008-04-24,55.148,56.098,54.077,55.183,178646,0
2008-04-25,55.515,55.728,51.544,55.579,60660,0
2008-04-28,55.385,56.685,52.362,55.94,174858,0
2008-04-29,56.211,56.211,54.215,54.612,109475,0
2008-04-30,54.674,56.275,54.674,55.085,88223,0
2008-05-01,54.937,56.5,54.937,56.467,200180,0
2008-05-02,56.925,57.339,55.191,55.728,108345,0
2008-05-05,55.728,56.275,54.964,55.43,52958,0
2008-05-06,54.955,56.152,54.814,55.835,74642,0
2008-05-07,56.009,56.256,53.705,54.077,128998,0
2008-05-08,54.12,56.107,53.468,54.34,146016,0
2008-05-09,51.638,55.65,51.57,52.74,358506,0
2008-05-12,52.297,52.914,50.955,52.914,144230,0
2008-05-13,52.38,53.721,51.862,52.641,119692,0
2008-05-14,52.757,54.067,50.919,51.165,131468,0
2008-05-15,51.271,54.77,50.988,54.198,199488,0
2008-05-16,54.585,54.585,51.612,54.182,178252,0
2008-05-19,54.365,55.438,53.665,54.12,201732,0
2008-05-20,53.986,55.949,53.205,55.877,216017,0
2008-05-21,56.194,58.728,56.194,57.424,484722,0
2008-05-22,57.398,58.454,57.249,58.35,200281,0
2008-05-23,57.954,59.124,56.351,57.213,104545,0
2008-05-27,57.9,59.878,56.36,59.07,219265,0
2008-05-28,59.184,59.184,57.635,58.674,144956,0
2008-05-29,58.376,59.985,58.35,59.35,111393,0
2008-05-30,59.527,60.433,58.655,60.079,110099,0
2008-06-02,60.133,60.328,57.532,59.016,180598,0
2008-06-03,59.756,59.756,58.227,58.278,179554,0
2008-06-04,57.927,59.518,57.452,57.946,139138,0
2008-06-05,55.306,55.764,53.637,54.647,527184,0
2008-06-06,53.16,55.376,52.622,52.826,164544,0
2008-06-09,52.862,54.674,51.93,52.344,136750,0
2008-06-10,51.5,52.289,51.041,51.518,170487,0
2008-06-11,51.243,51.596,48.694,48.836,125083,0
2008-06-12,49.317,49.926,47.402,47.817,161670,0
2008-06-13,48.412,49.364,48.087,49.364,118453,0
2008-06-16,49.274,49.942,48.895,49.608,108291,0
2008-06-17,49.583,51.087,48.448,49.909,123303,0
2008-06-18,49.53,50.893,49.004,49.677,81629,0
2008-06-19,49.652,50.9,49.24,50.541,64541,0
2008-06-20,50.136,51.059,49.978,50.884,192366,0
2008-06-23,51.235,51.297,50.355,51.148,115599,0
2008-06-24,50.663,53.468,50.277,52.38,286726,0
2008-06-25,52.306,52.562,47.78,52.018,216582,0
2008-06-26,51.454,52.562,48.631,50.857,415262,0
2008-06-27,50.998,51.869,50.233,51.068,382368,0
2008-06-30,50.988,51.648,47.835,50.602,148325,0
2008-07-01,49.968,50.752,48.412,49.942,137808,0
2008-07-02,50.005,50.215,45.395,45.95,196217,0
2008-07-03,45.609,45.679,43.964,44.227,178240,0
2008-07-07,44.307,44.835,42.205,43.179,260218,0
2008-07-08,43.392,44.782,40.553,42.875,334631,0
2008-07-09,42.407,42.943,40.016,40.21,218826,0
2008-07-10,40.235,41.766,39.127,39.284,228566,0
2008-07-11,38.853,40.314,38.142,40.184,395765,0
2008-07-14,41.105,43.067,41.105,41.985,312048,0
2008-07-15,41.601,43.62,39.567,39.972,191309,0
2008-07-16,40.052,42.943,38.627,41.721,158665,0
2008-07-17,41.151,42.267,40.016,40.702,220277,0
2008-07-18,40.746,41.425,40.615,40.923,113809,0
2008-07-21,41.238,42.128,40.948,41.499,213499,0
2008-07-22,39.689,41.678,39.689,41.352,129591,0
2008-07-23,41.211,42.144,39.778,40.22,109711,0
2008-07-24,40.244,41.818,37.816,38.496,133937,0
2008-07-25,38.688,40.939,38.688,39.312,113788,0
2008-07-28,39.284,40.64,39.284,39.427,62724,0
2008-07-29,40.094,40.65,39.137,39.506,105084,0
2008-07-30,39.814,41.204,39.435,41.141,98293,0
2008-07-31,40.72,42.687,39.497,41.711,117464,0
2008-08-01,41.651,41.651,39.443,39.576,75522,0
2008-08-04,38.979,39.77,38.426,38.837,128514,0
2008-08-05,38.853,40.166,37.668,37.808,128546,0
2008-08-06,38.213,38.775,37.834,38.151,135226,0
2008-08-07,44.868,48.845,42.267,46.99,894786,0
2008-08-08,47.641,52.687,47.199,52.186,505263,0
2008-08-11,51.437,52.908,51.297,52.036,255949,0
2008-08-12,51.975,52.899,51.059,52.521,177710,0
2008-08-13,52.088,53.777,51.638,53.002,97429,0
2008-08-14,52.053,53.768,52.018,53.125,113143,0
2008-08-15,53.715,54.937,51.947,52.731,116147,0
2008-08-18,52.88,53.655,51.728,53.141,111647,0
2008-08-19,53.056,53.627,51.4,51.712,162171,0
2008-08-20,51.901,53.627,51.901,52.456,105112,0
2008-08-21,52.009,52.757,51.596,52.422,99885,0
2008-08-22,52.782,53.601,50.9,51.437,75873,0
2008-08-25,51.464,52.782,49.978,50.716,138366,0
2008-08-26,50.593,52.521,49.951,50.181,78554,0
2008-08-27,50.206,52.229,50.206,51.343,64615,0
2008-08-28,51.375,52.315,51.279,51.965,87098,0
2008-08-29,51.745,52.053,51.174,51.4,61463,0
2008-09-02,51.217,51.965,49.247,49.901,162385,0
2008-09-03,49.909,51.72,48.853,50.144,122343,0
2008-09-04,49.81,50.927,47.463,48.288,116478,0
2008-09-05,47.891,50.082,46.909,48.262,106421,0
2008-09-08,48.694,50.066,46.672,47.789,119103,0
2008-09-09,47.983,48.8,45.581,45.75,114035,0
2008-09-10,46.382,47.92,45.616,46.794,142229,0
2008-09-11,45.625,47.724,45.309,47.724,79682,0
2008-09-12,47.817,48.975,47.183,47.882,74448,0
2008-09-15,47.437,47.835,44.622,45.194,61679,0
2008-09-16,44.517,48.354,42.996,48.245,221005,0
2008-09-17,47.826,48.298,46.223,46.9,169410,0
2008-09-18,47.683,48.354,43.402,47.92,348904,0
2008-09-19,49.004,49.073,45.75,48.362,412934,0
2008-09-22,48.202,49.233,45.856,46.672,181813,0
2008-09-23,46.794,47.649,44.896,44.991,193604,0
2008-09-24,44.965,46.726,43.964,43.964,139095,0
2008-09-25,44.282,45.916,43.964,44.877,268319,0
2008-09-26,44.703,45.847,43.964,44.579,240441,0
2008-09-29,44.006,44.411,39.056,40.472,123945,0
2008-09-30,40.463,42.786,38.821,41.176,99669,0
2008-10-01,40.886,40.886,39.47,40.262,93961,0
2008-10-02,40,40.544,35.681,35.9,186506,0
2008-10-03,36.393,36.861,33.396,33.772,268537,0
2008-10-06,32.972,34.107,29.256,31.179,210077,0
2008-10-07,31.47,32.454,27.855,28.084,152564,0
2008-10-08,27.652,28.013,22.995,25.041,351142,0
2008-10-09,25.069,27.221,22.818,23.071,199486,0
2008-10-10,22.218,23.74,20.057,22.503,294419,0
2008-10-13,22.957,24.067,22.42,23.968,371654,0
2008-10-14,24.602,24.602,21.991,22.57,349320,0
2008-10-15,21.884,21.964,19.151,19.327,262603,0
2008-10-16,19.572,21.05,19.45,19.914,564176,0
2008-10-17,19.3,20.636,19.3,19.696,399357,0
2008-10-20,19.95,21.287,19.95,20.732,287887,0
2008-10-21,20.515,21.322,20.117,20.724,171525,0
2008-10-22,20.302,20.302,18.505,19.125,216515,0
2008-10-23,19.219,19.855,16.723,17.831,214510,0
2008-10-24,16.705,17.533,16.275,16.468,442508,0
2008-10-27,16.3,17.321,15.642,15.783,215088,0
2008-10-28,16.1,17.578,15.019,16.654,221023,0
2008-10-29,16.696,18.764,16.629,18.35,284393,0
2008-10-30,18.834,21.234,18.543,21.199,211932,0
2008-10-31,21.209,23.099,19.645,22.254,200334,0
2008-11-03,22.29,23.099,21.769,21.955,96838,0
2008-11-04,22.57,24.751,21.516,23.046,255338,0
2008-11-05,22.783,23.203,21.183,21.261,77903,0
2008-11-06,21.164,22.131,19.897,19.906,105835,0
2008-11-07,20.08,21.05,19.636,20.541,84193,0
2008-11-10,20.883,22.334,19.766,20.267,69556,0
2008-11-11,20.047,20.047,17.014,17.884,163756,0
2008-11-12,17.637,17.689,15.396,15.405,149352,0
2008-11-13,15.511,18.624,14.122,18.324,209997,0
2008-11-14,18.113,18.921,16.41,16.662,130023,0
2008-11-17,16.583,17.041,15.871,15.889,66013,0
2008-11-18,15.96,16.002,14.401,15.115,115949,0
2008-11-19,15.131,15.836,13.506,13.523,81423,0
2008-11-20,13.4,13.673,11.729,11.774,145390,0
2008-11-21,12.019,14.877,11.774,14.536,412362,0
2008-11-24,14.657,17.578,14.445,14.904,216693,0
2008-11-25,11.826,13.294,10.982,13.243,530056,0
2008-11-26,12.801,16.611,12.372,16.539,340737,0
2008-11-28,16.3,16.662,15.714,16.028,59150,0
2008-12-01,15.457,16.41,14.685,14.947,262543,0
2008-12-02,15.405,16.944,15.21,16.662,251191,0
2008-12-03,16.267,17.419,15.483,17.348,227465,0
2008-12-04,17.102,18.43,16.714,17.831,292529,0
2008-12-05,17.533,17.533,16.654,17.436,187488,0
2008-12-08,17.839,21.341,17.637,20.469,217408,0
2008-12-09,19.607,21.041,18.077,19.459,175056,0
2008-12-10,19.686,21.54,18.957,21.128,122458,0
2008-12-11,20.692,22.07,19.652,19.906,160877,0
2008-12-12,19.344,20.927,19.344,20.899,154239,0
2008-12-15,21.05,21.287,19.265,19.739,112513,0
2008-12-16,20.154,21.982,19.53,21.867,131617,0
2008-12-17,21.549,22.976,19.95,22.235,160441,0
2008-12-18,23.152,23.152,21.63,22.448,205580,0
2008-12-19,23.125,23.37,21.701,22.176,184875,0
2008-12-22,22.344,23.125,19.344,20.146,163332,0
2008-12-23,20.364,21.296,19.327,19.562,176350,0
2008-12-24,19.636,20.599,19.219,19.67,49591,0
2008-12-26,19.748,20.187,19.132,20.004,48945,0
2008-12-29,19.914,19.914,19.16,19.855,85219,0
2008-12-30,19.923,22.344,19.923,21.666,141808,0
2008-12-31,21.779,22.227,21.534,21.648,90379,0
2009-01-02,21.798,22.42,20.785,22.089,68672,0
2009-01-05,22.016,22.693,21.209,22.412,61150,0
2009-01-06,22.728,23.222,21.54,22.551,152522,0
2009-01-07,22.227,22.467,21.383,21.938,90499,0
2009-01-08,21.903,22.14,21.183,21.894,74412,0
2009-01-09,21.788,21.788,19.959,20.073,109584,0
2009-01-12,20.047,20.08,19.327,19.59,130201,0
2009-01-13,19.459,19.914,19.336,19.562,66011,0
2009-01-14,19.344,19.881,17.47,17.47,158141,0
2009-01-15,17.613,18.193,16.293,17.646,248953,0
2009-01-16,18.212,18.212,16.267,17.277,125982,0
2009-01-20,17.066,17.111,16.432,16.46,181381,0
2009-01-21,16.696,17.816,16.275,17.726,82336,0
2009-01-22,17.207,17.304,16.441,16.539,80800,0
2009-01-23,16.036,17.268,16.036,17.006,55249,0
2009-01-26,17.093,18.28,17.05,17.207,58056,0
2009-01-27,17.33,18.271,17.093,17.762,67039,0
2009-01-28,18.068,18.068,17.312,17.884,80420,0
2009-01-29,17.672,18.457,17.137,17.172,74541,0
2009-01-30,17.445,17.578,15.88,16.065,129278,0
2009-02-02,15.826,16.593,15.449,16.091,142260,0
2009-02-03,16.214,17.066,15.704,16.837,170388,0
2009-02-04,16.795,17.92,16.495,17.366,272000,0
2009-02-05,17.26,17.839,16.629,17.524,87144,0
2009-02-06,17.524,18.332,17.128,18.165,106630,0
2009-02-09,18.017,18.212,17.164,17.312,124231,0
2009-02-10,13.188,15.306,13.188,15.168,599836,0
2009-02-11,14.947,16.065,14.164,14.947,399713,0
2009-02-12,14.638,15.8,14.491,15.22,181225,0
2009-02-13,15.194,15.766,14.587,14.737,110371,0
2009-02-17,14.894,15.501,13.251,13.506,234751,0
2009-02-18,13.794,13.961,12.846,12.892,192609,0
2009-02-19,12.986,13.885,12.967,13.126,212015,0
2009-02-20,12.819,13.364,12.116,12.547,151456,0
2009-02-23,12.725,12.725,11.325,11.429,159105,0
2009-02-24,11.669,12.592,11.362,12.344,201611,0
2009-02-25,12.308,12.459,11.764,11.816,164604,0
2009-02-26,11.984,12.391,11.491,11.547,85209,0
2009-02-27,11.325,12.075,11.325,11.871,175302,0
2009-03-02,11.448,11.501,10.551,10.743,171194,0
2009-03-03,10.947,11.088,9.806,9.806,160208,0
2009-03-04,10.514,10.632,10.057,10.569,344781,0
2009-03-05,10.307,10.431,9.653,9.752,208178,0
2009-03-06,9.9,10.251,9.604,9.982,184153,0
2009-03-09,9.873,10.482,9.725,9.814,166007,0
2009-03-10,10.103,11.291,9.743,11.255,274664,0
2009-03-11,11.412,12.522,11.166,12.081,181119,0
2009-03-12,12.001,12.911,11.57,12.768,126750,0
2009-03-13,12.67,13.031,12.335,12.801,90758,0
2009-03-16,12.892,13.225,12.424,12.607,103486,0
2009-03-17,12.66,12.66,12.001,12.537,171398,0
2009-03-18,12.504,13.427,12.381,13.197,136107,0
2009-03-19,13.462,13.877,13.225,13.339,119873,0
2009-03-20,13.506,13.673,12.607,13.086,174471,0
2009-03-23,13.575,14.509,13.179,14.509,258774,0
2009-03-24,14.199,14.208,13.903,13.969,184978,0
2009-03-25,14.095,15.493,13.83,15.256,170912,0
2009-03-26,15.457,16.575,15.115,16.477,108168,0
2009-03-27,15.932,17.217,15.783,16.864,221743,0
2009-03-30,16.293,16.45,14.956,15.299,324731,0
2009-03-31,15.668,16.424,15.21,15.668,117425,0
2009-04-01,15.388,16.733,15.097,16.654,230068,0
2009-04-02,17.102,19.132,16.654,18.245,205778,0
2009-04-03,18.245,18.852,17.875,17.929,237550,0
2009-04-06,17.631,18.878,17.083,18.746,261328,0
2009-04-07,18.404,18.615,17.277,17.304,142540,0
2009-04-08,17.551,18.245,17.312,18.203,214761,0
2009-04-09,18.598,20.645,18.598,20.065,233252,0
2009-04-13,19.696,20.004,18.505,18.975,418509,0
2009-04-14,18.632,19.431,18.051,18.341,161120,0
2009-04-15,18.271,18.746,18.193,18.684,70204,0
2009-04-16,19.002,19.256,18.22,18.985,120779,0
2009-04-17,19.09,19.52,18.422,19.08,181614,0
2009-04-20,18.615,18.65,17.708,18.212,123657,0
2009-04-21,18.027,19.142,18.027,18.852,138765,0
2009-04-22,18.533,20.241,18.533,19.229,118534,0
2009-04-23,19.238,19.846,18.57,19.142,107179,0
2009-04-24,19.405,20.39,19.202,19.959,108388,0
2009-04-27,19.362,19.616,17.726,18.28,92458,0
2009-04-28,18.008,19.026,17.217,18.729,139070,0
2009-04-29,18.834,19.739,18.658,19.45,153210,0
2009-04-30,19.722,20.742,19.379,19.855,85632,0
2009-05-01,19.865,20.873,19.554,20.349,90020,0
2009-05-04,20.567,22.448,20.56,21.955,177971,0
2009-05-05,21.718,21.718,20.39,21.059,65282,0
2009-05-06,21.296,21.735,20.567,21.447,55307,0
2009-05-07,21.851,22.016,19.08,20.285,137105,0
2009-05-08,19.117,19.686,18.386,19.108,253077,0
2009-05-11,18.684,18.948,17.287,17.689,252584,0
2009-05-12,17.587,18.008,16.962,17.771,198590,0
2009-05-13,17.093,17.92,16.531,17.304,160758,0
2009-05-14,17.454,18.104,16.864,17.856,102501,0
2009-05-15,17.839,17.839,16.654,17.006,112557,0
2009-05-18,17.339,18.641,16.916,18.305,93168,0
2009-05-19,18.068,18.394,17.506,17.998,86481,0
2009-05-20,18.237,19.132,17.998,18.212,100019,0
2009-05-21,17.866,18.72,17.05,17.681,80710,0
2009-05-22,17.771,19.044,17.771,18.368,99335,0
2009-05-26,18.184,19.969,18.184,19.677,77340,0
2009-05-27,19.468,19.874,18.808,18.905,55669,0
2009-05-28,19.002,19.485,18.413,19.178,60850,0
2009-05-29,19.309,20.241,18.957,20.18,108265,0
2009-06-01,20.381,22.245,20.294,21.938,160881,0
2009-06-02,21.769,22.836,21.549,22.299,161772,0
2009-06-03,21.982,22.457,20.608,20.961,89420,0
2009-06-04,20.997,22.235,20.724,22.166,89914,0
2009-06-05,22.271,23.125,22.271,22.995,153413,0
2009-06-08,22.765,23.477,22.684,23.029,156493,0
2009-06-09,23.203,24.031,23.203,23.968,91500,0
2009-06-10,24.118,24.304,23.319,23.713,162656,0
2009-06-11,23.608,24.841,23.256,23.302,166479,0
2009-06-12,23.343,23.351,22.467,22.827,211591,0
2009-06-15,22.57,22.616,21.365,22.07,265965,0
2009-06-16,22.402,22.667,20.732,20.761,195542,0
2009-06-17,20.831,21.612,20.154,20.883,261522,0
2009-06-18,20.953,21.464,20.424,21.226,55112,0
2009-06-19,21.507,21.752,20.742,20.873,129664,0
2009-06-22,20.714,20.724,18.676,18.799,172455,0
2009-06-23,18.921,19.686,18.711,18.737,109359,0
2009-06-24,18.905,19.828,18.561,19.423,94628,0
2009-06-25,19.178,20.349,19.178,20.349,71918,0
2009-06-26,20.073,20.865,19.661,20.831,357311,0
2009-06-29,20.804,22.009,20.32,21.693,178458,0
2009-06-30,21.483,22.041,20.776,20.84,130086,0
2009-07-01,21.111,21.54,20.541,20.714,81927,0
2009-07-02,20.349,20.373,19.59,19.865,53184,0
2009-07-06,19.809,20.206,19.562,20.013,112878,0
2009-07-07,20.099,20.408,18.852,18.93,118545,0
2009-07-08,19.099,19.238,18.094,18.5,88257,0
2009-07-09,18.615,20.285,18.615,19.819,89537,0
2009-07-10,19.607,20.533,19.202,20.013,53596,0
2009-07-13,20.065,20.768,19.282,20.724,99395,0
2009-07-14,20.724,20.84,20.021,20.267,61921,0
2009-07-15,20.636,22.56,20.627,22.097,99360,0
2009-07-16,22.051,22.774,21.658,22.526,79883,0
2009-07-17,22.588,22.93,22.016,22.079,67305,0
2009-07-20,22.299,22.756,21.875,22.361,73234,0
2009-07-21,22.526,22.526,21.456,22.089,90641,0
2009-07-22,22.033,22.385,21.305,21.427,115927,0
2009-07-23,21.456,22,21.456,21.807,214836,0
2009-07-24,21.595,21.982,21.54,21.779,167277,0
2009-07-27,21.568,21.955,20.84,21.102,275119,0
2009-07-28,20.927,21.296,20.636,20.908,217852,0
2009-07-29,20.724,20.899,20.047,20.196,244093,0
2009-07-30,20.432,20.795,19.828,20.117,294615,0
2009-07-31,20.013,21.137,20.013,20.248,167638,0
2009-08-03,20.541,22.009,20.45,22.009,286175,0
2009-08-04,21.743,23.23,21.693,23.089,200412,0
2009-08-05,23.177,23.539,21.71,22.809,217474,0
2009-08-06,22.87,23.099,22.368,22.861,100709,0
2009-08-07,22.644,23.812,20.381,23.23,337062,0
2009-08-10,22.851,22.861,21.456,21.964,168176,0
2009-08-11,21.875,23.59,21.49,23.547,191425,0
2009-08-12,23.645,24.672,23.125,24.287,99802,0
2009-08-13,24.392,24.559,23.689,23.925,83588,0
2009-08-14,23.953,24.058,22.361,22.607,70086,0
2009-08-17,22.116,23.029,20.692,20.865,139993,0
2009-08-18,21.085,21.54,20.804,21.05,148242,0
2009-08-19,20.742,21.675,20.567,21.648,68343,0
2009-08-20,21.516,22.791,21.516,22.06,66708,0
2009-08-21,22.467,23.328,21.982,23.239,129457,0
2009-08-24,23.302,23.784,22.905,23.115,83446,0
2009-08-25,23.186,23.915,22.774,23.152,69582,0
2009-08-26,23.08,23.379,22.861,23.143,67586,0
2009-08-27,23.212,24.609,22.503,24.445,177805,0
2009-08-28,24.717,25.481,23.426,23.855,97135,0
2009-08-31,23.636,24.09,23.302,23.837,84261,0
2009-09-01,23.571,24.691,23.441,23.626,220245,0
2009-09-02,23.722,24.154,23.177,23.749,161255,0
2009-09-03,23.828,24.427,23.177,24.144,67752,0
2009-09-04,24.075,24.619,23.874,24.454,63271,0
2009-09-08,24.646,25.208,24.144,24.559,94320,0
2009-09-09,24.487,25.411,24.058,25.069,59604,0
2009-09-10,25.059,26.105,25.051,25.929,42918,0
2009-09-11,26.123,26.843,25.921,26.606,110841,0
2009-09-14,26.571,26.758,25.904,26.702,74519,0
2009-09-15,26.555,27.741,26.493,27.707,59621,0
2009-09-16,27.873,28.375,27.6,28.322,58375,0
2009-09-17,28.322,29.895,28.322,29.472,76086,0
2009-09-18,29.173,29.357,27.549,28.779,166495,0
2009-09-21,28.596,29.016,27.633,27.873,63823,0
2009-09-22,28.074,29.043,27.864,28.662,39492,0
2009-09-23,28.653,30.485,28.103,29.043,87516,0
2009-09-24,29.113,29.447,28.004,28.206,35951,0
2009-09-25,28.013,28.478,27.566,27.689,34051,0
2009-09-28,27.801,29.086,27.68,28.487,48767,0
2009-09-29,28.426,28.736,27.927,27.944,28228,0
2009-09-30,28.047,28.505,27.135,27.979,83397,0
2009-10-01,27.864,27.953,27.284,27.354,68662,0
2009-10-02,26.898,27.927,26.898,27.372,83381,0
2009-10-05,27.329,28.103,27.055,27.971,81887,0
2009-10-06,28.293,28.884,27.733,28.435,69861,0
2009-10-07,28.349,28.653,27.733,28.375,34552,0
2009-10-08,28.708,29.173,28.359,28.525,63838,0
2009-10-09,28.418,29.455,28.418,29.447,50453,0
2009-10-12,29.517,29.782,27.971,28.25,52498,0
2009-10-13,28.287,28.754,27.927,28.182,46952,0
2009-10-14,28.586,28.919,28.359,28.662,96492,0
2009-10-15,28.454,28.849,28.454,28.614,68416,0
2009-10-16,28.444,28.999,28.136,28.796,137703,0
2009-10-19,29.016,29.587,28.77,29.331,71299,0
2009-10-20,29.305,29.395,28.77,28.849,99553,0
2009-10-21,28.866,30.766,28.866,29.376,121323,0
2009-10-22,29.165,30.194,28.604,29.694,47415,0
2009-10-23,29.791,30.318,28.013,28.234,94671,0
2009-10-26,28.19,29.228,26.808,27.072,126946,0
2009-10-27,27.284,27.575,26.815,26.906,128201,0
2009-10-28,26.925,27.238,25.597,25.654,116234,0
2009-10-29,25.938,26.547,25.85,26.397,64673,0
2009-10-30,26.193,26.299,24.859,24.902,118950,0
2009-11-02,25.051,25.673,23.865,24.225,115223,0
2009-11-03,23.915,24.118,23.406,23.915,99908,0
2009-11-04,24.023,24.09,23.284,23.361,94014,0
2009-11-05,23.608,24.619,23.556,24.287,104788,0
2009-11-06,24.004,24.691,23.59,23.74,110941,0
2009-11-09,23.74,24.54,23.58,23.74,140688,0
2009-11-10,23.503,23.986,22.21,22.597,122662,0
2009-11-11,22.948,23.82,22.948,23.529,54222,0
2009-11-12,23.397,23.943,22.511,22.712,53899,0
2009-11-13,22.756,24.031,22.626,23.337,56245,0
2009-11-16,23.636,24.989,23.636,24.576,66221,0
2009-11-17,24.401,24.471,23.222,23.812,138998,0
2009-11-18,23.776,24.681,23.302,23.722,55238,0
2009-11-19,23.468,23.977,22.394,23.31,62148,0
2009-11-20,23.003,23.776,22.861,23.663,85563,0
2009-11-23,24.127,25.114,23.696,24.25,100319,0
2009-11-24,22.693,23.406,21.761,22.412,441179,0
2009-11-25,22.448,22.967,22.326,22.791,283022,0
2009-11-27,22.089,22.836,21.769,22.616,64491,0
2009-11-30,22.783,23.6,22.544,23.564,150349,0
2009-12-01,23.776,23.925,23.061,23.195,112829,0
2009-12-02,23.294,24.656,23.186,23.493,131003,0
2009-12-03,23.73,24.154,22.861,22.948,94162,0
2009-12-04,23.556,24.136,22.429,23.564,104908,0
2009-12-07,23.493,24.417,22.818,24.417,67037,0
2009-12-08,24.118,24.513,23.689,23.959,173529,0
2009-12-09,23.915,24.576,23.45,24.372,72828,0
2009-12-10,24.576,24.602,23.477,23.794,69921,0
2009-12-11,24.04,24.495,23.539,24.118,45028,0
2009-12-14,24.392,25.552,23.968,25.428,81095,0
2009-12-15,25.314,25.639,24.277,24.464,135957,0
2009-12-16,24.735,25.114,24.531,24.919,126202,0
2009-12-17,24.768,25.295,24.637,24.953,80294,0
2009-12-18,25.305,26.158,25.004,25.437,171480,0
2009-12-21,25.534,26.74,25.199,26.563,63135,0
2009-12-22,26.547,28.866,26.547,27.784,171990,0
2009-12-23,27.996,28.754,27.633,28.681,80024,0
2009-12-24,28.736,29.447,28.736,29.009,22114,0
2009-12-28,28.981,29.181,28.636,28.805,37836,0
2009-12-29,28.981,29.238,28.681,29.016,28705,0
2009-12-30,28.77,29.305,28.568,29.238,50349,0
2009-12-31,29.139,29.65,28.805,28.981,63242,0
2010-01-04,29.517,31.116,29.517,30.405,58353,0
2010-01-05,30.378,30.599,29.842,30.351,52259,0
2010-01-06,30.257,31.047,30.257,30.863,55082,0
2010-01-07,31.085,31.267,29.718,29.895,67512,0
2010-01-08,29.851,30.924,29.851,30.653,34429,0
2010-01-11,30.959,31.319,29.659,29.895,47813,0
2010-01-12,29.526,29.578,28.972,29.331,50858,0
2010-01-13,29.542,29.587,29.016,29.431,29622,0
2010-01-14,29.219,29.357,28.586,28.866,38219,0
2010-01-15,29.009,29.228,27.82,28.322,53628,0
2010-01-19,27.899,29.376,27.899,29.016,56782,0
2010-01-20,28.779,28.779,27.451,27.707,101892,0
2010-01-21,27.707,27.899,26.623,27.003,78084,0
2010-01-22,27.89,27.89,26.758,26.792,73774,0
2010-01-25,27.037,27.908,26.852,27.625,46251,0
2010-01-26,27.424,27.652,26.767,26.852,49047,0
2010-01-27,26.758,27.354,26.589,27.293,34236,0
2010-01-28,27.293,28.12,26.114,26.351,74736,0
2010-01-29,26.555,26.975,25.756,25.756,69837,0
2010-02-01,25.859,26.272,25.71,25.982,51944,0
2010-02-02,25.966,27.372,25.947,27.089,50082,0
2010-02-03,27.028,27.468,26.333,27.256,58610,0
2010-02-04,27.072,27.072,25.402,25.517,144740,0
2010-02-05,25.508,25.913,24.76,25.463,42582,0
2010-02-08,25.437,25.692,23.784,23.889,120244,0
2010-02-09,23.794,25.499,23.794,25.121,65105,0
2010-02-10,25.059,25.218,23.776,24.735,65313,0
2010-02-11,24.559,26.36,24.445,26.089,75836,0
2010-02-12,25.756,26.483,25.683,26.193,58574,0
2010-02-16,26.369,26.369,25.597,25.938,50669,0
2010-02-17,26.123,26.633,25.471,25.992,67563,0
2010-02-18,26.018,26.105,25.378,26.028,40242,0
2010-02-19,26.018,26.142,25.71,25.974,146060,0
2010-02-22,26.028,26.089,25.673,26.028,60657,0
2010-02-23,26.028,26.028,24.794,25.087,82412,0
2010-02-24,25.246,25.605,24.726,25.385,137458,0
2010-02-25,24.883,25.904,24.216,25.673,51551,0
2010-02-26,25.647,25.781,24.776,25.534,45981,0
2010-03-01,25.789,26.133,25.36,25.904,42864,0
2010-03-02,26.028,26.028,25.588,25.999,53028,0
2010-03-03,25.982,26.36,25.896,26.299,342520,0
2010-03-04,26.511,27.689,26.167,27.256,136803,0
2010-03-05,27.39,28.919,27.39,28.796,183962,0
2010-03-08,28.875,29.886,28.875,29.517,113508,0
2010-03-09,29.517,30.405,29.517,29.86,85632,0
2010-03-10,30.054,30.748,29.895,30.046,40723,0
2010-03-11,29.718,30.213,29.165,30.176,87806,0
2010-03-12,29.2,30.635,29.2,30.333,43492,0
2010-03-15,30.185,30.185,29.481,29.931,30678,0
2010-03-16,30.176,30.194,29.694,30.116,39763,0
2010-03-17,30.266,30.59,29.895,30.124,32086,0
2010-03-18,30.213,30.517,29.736,30.008,45853,0
2010-03-19,30.213,30.424,29.228,29.632,110442,0
2010-03-22,29.219,30.176,29.121,29.914,31952,0
2010-03-23,29.974,30.36,29.65,30.156,138557,0
2010-03-24,29.905,31.116,29.71,29.851,73240,0
2010-03-25,30.31,30.573,28.999,29.21,98565,0
2010-03-26,29.431,29.982,29.404,29.755,85766,0
2010-03-29,29.833,30.492,29.71,30.478,93807,0
2010-03-30,31.356,32.173,30.608,30.924,160805,0
2010-03-31,30.653,32.014,30.653,31.24,84289,0
2010-04-01,31.453,31.941,30.653,30.967,69065,0
2010-04-05,30.95,32.305,30.653,32.173,51554,0
2010-04-06,31.839,32.814,31.839,32.55,75496,0
2010-04-07,32.269,33.579,32.269,33.537,157087,0
2010-04-08,33.411,33.825,33.307,33.438,43743,0
2010-04-09,33.421,33.799,33.211,33.438,61370,0
2010-04-12,33.411,33.571,33.175,33.289,54426,0
2010-04-13,33.262,33.262,32.737,32.858,51180,0
2010-04-14,33.175,33.555,32.674,33.527,44253,0
2010-04-15,33.579,33.631,32.927,32.998,49911,0
2010-04-16,32.972,33.333,32.109,32.393,100186,0
2010-04-19,32.118,32.531,31.786,31.831,85940,0
2010-04-20,32.109,32.173,31.276,31.758,93269,0
2010-04-21,31.768,31.876,31.453,31.821,65665,0
2010-04-22,31.425,32.746,31.31,32.525,46874,0
2010-04-23,32.541,33.411,32.313,33.411,33447,0
2010-04-26,33.262,34.188,33.131,33.545,54746,0
2010-04-27,33.359,34.089,32.235,32.278,160888,0
2010-04-28,32.593,33.262,31.997,32.287,54264,0
2010-04-29,32.509,32.886,32.145,32.71,52607,0
2010-04-30,32.612,32.804,31.364,31.575,55718,0
2010-05-03,31.698,31.988,30.72,31.924,49675,0
2010-05-04,31.276,31.276,30.257,30.756,61128,0
2010-05-05,30.266,30.36,29.322,29.341,74202,0
2010-05-06,29.322,30.414,25.929,27.689,105268,0
2010-05-07,27.642,29.755,26.406,28.349,114508,0
2010-05-10,30.008,31.188,28.875,31.047,128357,0
2010-05-11,30.537,32.245,30.537,31.707,70042,0
2010-05-12,31.725,33.333,31.602,33.008,69705,0
2010-05-13,32.778,33.694,32.18,32.964,48612,0
2010-05-14,32.683,32.683,30.31,31.012,115354,0
2010-05-17,31.197,31.654,29.025,30.46,72046,0
2010-05-18,31.029,31.076,28.779,29.016,69553,0
2010-05-19,28.919,28.919,27.662,28.084,95295,0
2010-05-20,27.108,27.927,26.528,26.721,99079,0
2010-05-21,26.009,27.117,26.009,26.906,122494,0
2010-05-24,26.994,28.505,26.889,27.047,129546,0
2010-05-25,26.272,27.986,25.831,27.776,57068,0
2010-05-26,27.927,28.578,26.915,26.959,80802,0
2010-05-27,27.671,29.615,27.266,29.367,71857,0
2010-05-28,29.095,29.491,27.917,27.917,52360,0
2010-06-01,27.652,28.013,26.114,26.202,132509,0
2010-06-02,26.308,27.372,25.728,27.354,114419,0
2010-06-03,27.275,27.689,26.167,26.702,78906,0
2010-06-04,25.764,27.125,24.701,24.859,147411,0
2010-06-07,24.953,25.287,23.986,24.083,95157,0
2010-06-08,24.436,24.637,23.397,23.812,71594,0
2010-06-09,24.09,24.503,23.529,23.776,67546,0
2010-06-10,24.363,25.623,24.355,25.605,79693,0
2010-06-11,25.096,26.272,25.096,26.184,66156,0
2010-06-14,26.614,28.206,26.281,26.861,92659,0
2010-06-15,27.311,28.708,26.833,28.303,86828,0
2010-06-16,27.899,28.136,27.293,27.566,78693,0
2010-06-17,27.828,27.838,26.571,26.758,63735,0
2010-06-18,26.898,27.354,26.677,26.959,103686,0
2010-06-21,27.39,27.934,26.438,26.686,82057,0
2010-06-22,26.74,28.892,26.74,28.056,192924,0
2010-06-23,27.971,28.568,27.433,28.182,58877,0
2010-06-24,27.828,28.551,27.769,28.136,95165,0
2010-06-25,28.409,29.736,28.103,29.463,251975,0
2010-06-28,29.357,29.799,28.814,29.078,84386,0
2010-06-29,28.542,28.671,26.623,26.942,268425,0
2010-06-30,26.863,27.676,26.863,27.111,128735,0
2010-07-01,27.125,27.617,25.877,26.133,214464,0
2010-07-02,26.308,27.284,25.331,25.36,59923,0
2010-07-06,25.781,26.089,24.865,24.945,161190,0
2010-07-07,25.004,25.471,24.726,25.106,144088,0
2010-07-08,25.526,26.15,25.254,26.081,32980,0
2010-07-09,25.929,26.95,25.929,26.934,32669,0
2010-07-12,26.792,26.975,25.499,25.552,42968,0
2010-07-13,26.096,26.721,25.807,25.84,173002,0
2010-07-14,25.781,26.221,25.588,25.84,92960,0
2010-07-15,25.956,26.281,24.893,25.654,131128,0
2010-07-16,25.35,25.35,24.25,24.311,90135,0
2010-07-19,24.681,26.397,24.681,25.992,201480,0
2010-07-20,25.499,27.152,25.481,26.984,90280,0
2010-07-21,27.221,27.652,26.483,26.58,58478,0
2010-07-22,27.189,29.086,26.801,28.644,169039,0
2010-07-23,28.375,29.526,28.375,29.025,112341,0
2010-07-26,29.016,29.606,28.671,29.535,69712,0
2010-07-27,29.842,30.176,29.305,29.632,72808,0
2010-07-28,29.623,29.931,28.754,29.491,54059,0
2010-07-29,29.765,30.156,28.312,29.851,72444,0
2010-07-30,29.149,30.301,29.149,29.597,32605,0
2010-08-02,30.283,31.047,29.905,30.802,45068,0
2010-08-03,30.573,31.116,29.799,29.948,75800,0
2010-08-04,30.266,30.81,29.869,30.695,101837,0
2010-08-05,30.301,30.5,29.659,29.701,60259,0
2010-08-06,29.181,30.301,29.104,30.221,100637,0
2010-08-09,30.608,31.076,30.124,30.5,115689,0
2010-08-10,29.905,29.905,28.629,29.273,92879,0
2010-08-11,28.383,28.392,26.333,26.555,130109,0
2010-08-12,25.84,26.686,25.041,25.322,113068,0
2010-08-13,25.129,25.999,24.646,25.798,101020,0
2010-08-16,25.756,27.065,25.437,26.711,70903,0
2010-08-17,27.152,28.551,27.152,28.24,72972,0
2010-08-18,28.312,28.991,27.784,28.963,144803,0
2010-08-19,28.892,28.919,27.003,27.019,115543,0
2010-08-20,26.843,27.451,26.843,27.354,82727,0
2010-08-23,27.415,27.625,25.824,25.84,95505,0
2010-08-24,25.597,25.816,25.078,25.121,85957,0
2010-08-25,24.794,25.831,24.487,25.737,66217,0
2010-08-26,25.867,26.114,24.602,24.831,53216,0
2010-08-27,25.35,26.511,24.751,26.369,64842,0
2010-08-30,26.123,26.351,25.654,25.982,73309,0
2010-08-31,26.017,26.422,25.374,25.644,55619,0
2010-09-01,26.256,26.934,25.84,26.879,84678,0
2010-09-02,26.942,27.68,26.528,27.152,53898,0
2010-09-03,27.699,27.699,27.028,27.346,52293,0
2010-09-07,27.266,27.32,26.758,26.898,52567,0
2010-09-08,27.081,27.733,26.871,27.39,27575,0
2010-09-09,27.899,27.899,26.397,26.669,23097,0
2010-09-10,26.721,27.142,25.913,26.36,30652,0
2010-09-13,26.66,27.971,26.406,27.776,31425,0
2010-09-14,27.556,28.111,27.302,27.971,45082,0
2010-09-15,27.89,28.084,27.372,27.828,29839,0
2010-09-16,27.68,27.89,26.721,26.801,52819,0
2010-09-17,27.256,27.256,26.457,27.037,51055,0
2010-09-20,27.055,27.855,26.537,27.828,63025,0
2010-09-21,27.828,27.917,27.117,27.485,30553,0
2010-09-22,27.372,28.103,27.142,28.084,37715,0
2010-09-23,27.723,27.776,27.089,27.531,119667,0
2010-09-24,28.12,29.331,28.12,29.322,32741,0
2010-09-27,29.256,29.765,28.892,29.578,78097,0
2010-09-28,29.623,29.94,28.727,29.924,29590,0
2010-09-29,29.718,30.635,29.386,30.59,46611,0
2010-09-30,30.711,30.872,29.684,30.58,54584,0
2010-10-01,31.038,31.143,30.213,30.81,36517,0
2010-10-04,30.703,31.093,29.755,30.017,58570,0
2010-10-05,30.626,31.169,29.755,31.116,79498,0
2010-10-06,30.931,31.417,30.872,31.382,31206,0
2010-10-07,31.529,31.529,30.711,31.099,33028,0
2010-10-08,31.301,31.883,31.116,31.504,48936,0
2010-10-11,31.108,31.68,31.02,31.108,35938,0
2010-10-12,30.88,30.88,29.924,30.573,60003,0
2010-10-13,30.711,31.161,30.5,30.88,81801,0
2010-10-14,30.88,31.839,30.88,31.803,20451,0
2010-10-15,32.297,32.355,31.319,31.565,82614,0
2010-10-18,31.707,32.568,31.319,32.472,28552,0
2010-10-19,31.698,32.531,30.863,31.276,44467,0
2010-10-20,31.529,33.044,31.356,32.568,85026,0
2010-10-21,32.894,33.06,31.821,32.49,100650,0
2010-10-22,32.786,32.786,31.803,31.988,27937,0
2010-10-25,32.402,32.402,31.707,31.941,38425,0
2010-10-26,31.593,31.924,31.004,31.715,27360,0
2010-10-27,31.435,31.67,30.008,30.766,48553,0
2010-10-28,31.232,31.786,30.564,31.188,17040,0
2010-10-29,30.946,32.063,30.946,31.76,43430,0
2010-11-01,31.733,32.41,31.654,32.085,25011,0
2010-11-02,32.728,33.454,32.728,33.369,32640,0
2010-11-03,33.448,33.473,31.496,32.402,29936,0
2010-11-04,33.236,33.913,32.217,33.834,58405,0
2010-11-05,34.044,34.044,33.411,33.588,19639,0
2010-11-08,33.509,33.721,33.017,33.527,30004,0
2010-11-09,33.588,33.588,31.479,31.918,36717,0
2010-11-10,32.085,32.154,31.31,32.024,36630,0
2010-11-11,31.547,32.832,31.547,32.657,20930,0
2010-11-12,32.118,32.754,31.794,32.347,39494,0
2010-11-15,32.287,32.577,32.208,32.321,12245,0
2010-11-16,31.867,31.867,31.206,31.435,44615,0
2010-11-17,31.646,32.263,31.636,32.033,43753,0
2010-11-18,32.639,32.886,32.321,32.472,58511,0
2010-11-19,32.402,32.972,32.384,32.912,72791,0
2010-11-22,32.92,35.821,32.841,35.601,90927,0
2010-11-23,34.854,35.761,34.3,35.258,32967,0
2010-11-24,35.865,36.084,35.387,35.937,65568,0
2010-11-26,35.591,36.56,35.591,36.436,11815,0
2010-11-29,36.427,36.552,35.461,35.769,43216,0
2010-11-30,34.912,34.912,33.279,33.871,95258,0
2010-12-01,34.766,35.523,34.468,35.285,82729,0
2010-12-02,35.387,35.573,35.03,35.294,53040,0
2010-12-03,35.03,35.857,35.03,35.699,35785,0
2010-12-06,35.499,35.715,35.163,35.365,28820,0
2010-12-07,35.9,36.401,35.489,35.733,34459,0
2010-12-08,35.973,36.192,35.733,35.987,61796,0
2010-12-09,36.2,36.2,35.673,35.997,39051,0
2010-12-10,35.918,36.367,35.591,36.351,77059,0
2010-12-13,36.568,36.568,35.955,35.987,40958,0
2010-12-14,36.26,36.516,35.803,36.26,37728,0
2010-12-15,36.418,36.946,35.965,36.166,32326,0
2010-12-16,36.427,36.427,35.743,35.945,97990,0
2010-12-17,35.865,36.861,35.303,36.26,87410,0
2010-12-20,36.622,36.683,35.673,36.393,95857,0
2010-12-21,36.719,37.351,36.535,37.316,41606,0
2010-12-22,37.535,37.615,36.709,37.519,37687,0
2010-12-23,37.431,37.88,36.613,36.937,52126,0
2010-12-27,36.954,37.387,36.351,37.228,29215,0
2010-12-28,37.186,37.265,36.49,36.946,24268,0
2010-12-29,36.81,37.19,36.616,37.058,17698,0
2010-12-30,37.066,37.224,36.722,36.801,37036,0
2010-12-31,37.025,37.095,36.454,36.641,12462,0
2011-01-03,37.431,37.844,36.973,37.441,52817,0
2011-01-04,37.659,37.898,35.62,36.024,41855,0
2011-01-05,35.69,36.41,35.69,36.159,87337,0
2011-01-06,36.067,36.217,35.532,35.955,63179,0
2011-01-07,35.638,36.26,35.242,36.033,43549,0
2011-01-10,35.909,36.241,35.47,35.778,41778,0
2011-01-11,35.945,36.878,35.945,36.631,33707,0
2011-01-12,37.412,37.528,36.869,37.492,46926,0
2011-01-13,37.535,37.535,36.807,37.22,35969,0
2011-01-14,37.256,37.808,37.104,37.65,60152,0
2011-01-18,37.397,37.976,37.088,37.492,50146,0
2011-01-19,37.564,38.02,36.675,37.097,91496,0
2011-01-20,36.691,37.326,36.525,36.728,78625,0
2011-01-21,36.807,37.28,36.639,36.815,51860,0
2011-01-24,36.789,37.449,36.648,37.246,648208,0
2011-01-25,37.018,38.468,36.991,38.398,71598,0
2011-01-26,38.68,43.234,38.68,42.267,477199,0
2011-01-27,42.304,42.996,41.096,42.723,174245,0
2011-01-28,42.75,42.75,40.93,42.035,120494,0
2011-01-31,42.491,43.532,42.11,42.67,158016,0
2011-02-01,43.04,46.109,42.777,46.1,123644,0
2011-02-02,45.625,46.214,44.367,45.082,133643,0
2011-02-03,45.386,45.386,44.317,44.579,69784,0
2011-02-04,44.227,44.227,42.687,43.683,336877,0
2011-02-07,43.762,45.458,43.708,45.238,89121,0
2011-02-08,45.09,46.285,44.551,46.285,54683,0
2011-02-09,45.958,46.416,45.082,45.741,90526,0
2011-02-10,45.282,46.68,45.282,46.663,75193,0
2011-02-11,46.285,48.607,46.285,48.607,69474,0
2011-02-14,48.561,50.663,48.474,50.638,104613,0
2011-02-15,50.522,50.988,48.588,48.81,188717,0
2011-02-16,48.659,48.975,44.983,45.414,149283,0
2011-02-18,47.454,47.92,46.364,47.217,80344,0
2011-02-22,46.144,47.175,44.973,45.124,67188,0
2011-02-23,45.467,45.591,43.789,44.317,85817,0
2011-02-24,44.043,44.851,43.885,44.649,87926,0
2011-02-25,44.825,45.362,44.411,44.983,60394,0
2011-02-28,45.183,45.661,44.805,45.582,55693,0
2011-03-01,45.591,45.714,44.263,44.324,79639,0
2011-03-02,44.394,45.799,43.78,44.712,351868,0
2011-03-03,44.659,45.458,44.411,44.842,112927,0
2011-03-04,44.782,45.194,44.2,45.045,69960,0
2011-03-07,43.409,45.487,43.409,44.21,56807,0
2011-03-08,44.123,46.364,43.526,45.082,128716,0
2011-03-09,45.082,45.082,44.043,44.069,28263,0
2011-03-10,43.463,43.463,41.766,42.118,86719,0
2011-03-11,41.775,42.362,41.527,42.108,62737,0
2011-03-14,41.221,42.398,41.211,42.136,83271,0
2011-03-15,40.948,43.197,40.438,43.086,142286,0
2011-03-16,42.838,44.272,42.838,43.727,133896,0
2011-03-17,44.497,44.963,43.888,44.681,169175,0
2011-03-18,45.22,46.084,44.465,44.473,835851,0
2011-03-21,45.564,47.911,44.983,47.851,173341,0
2011-03-22,47.129,47.983,46.356,46.928,184905,0
2011-03-23,46.726,47.937,46.161,47.304,93611,0
2011-03-24,47.261,47.543,45.818,46.558,115016,0
2011-03-25,47.479,48.27,46.311,46.592,46004,0
2011-03-28,46.788,47.376,46.092,46.136,58198,0
2011-03-29,46.46,47.446,46.109,47.393,48016,0
2011-03-30,47.911,47.911,46.514,47.269,47506,0
2011-03-31,47.409,49.942,47.17,48.757,182466,0
2011-04-01,48.625,49.105,46.999,47.322,74472,0
2011-04-04,46.82,47.743,46.82,47.488,57787,0
2011-04-05,47.479,47.937,47.251,47.534,105016,0
2011-04-06,47.683,47.947,46.409,47.199,43243,0
2011-04-07,47.175,47.851,46.136,46.347,69555,0
2011-04-08,46.794,46.794,45.045,45.073,178191,0
2011-04-11,45.238,45.238,42.821,43.533,164568,0
2011-04-12,43.226,44.101,42.996,43.403,60885,0
2011-04-13,43.857,43.978,43.216,43.409,55482,0
2011-04-14,43.427,44.57,43.049,43.62,74556,0
2011-04-15,43.409,44.738,43.313,44.641,53266,0
2011-04-18,43.857,43.857,43.086,43.63,75822,0
2011-04-19,43.789,44.789,42.732,42.866,91538,0
2011-04-20,43.337,44.115,43.171,43.867,52896,0
2011-04-21,43.904,44.449,43.463,44.282,26360,0
2011-04-25,43.718,44.033,42.511,43.313,26792,0
2011-04-26,43.444,44.263,42.804,43.923,160256,0
2011-04-27,43.904,45.379,43.321,45.073,53510,0
2011-04-28,45.036,46.856,44.458,46.856,84741,0
2011-04-29,46.938,47.622,46.341,47.515,69072,0
2011-05-02,47.479,47.92,46.136,46.25,91152,0
2011-05-03,46.138,46.208,44.241,44.954,85584,0
2011-05-04,44.983,45.625,43.086,43.392,74464,0
2011-05-05,42.66,45.167,42.66,44.621,103823,0
2011-05-06,45.141,50.825,44.321,50.004,263331,0
2011-05-09,50.11,50.824,49.364,50.364,182173,0
2011-05-10,50.559,53.715,50.393,53.537,197666,0
2011-05-11,52.915,53.153,50.32,51.469,124946,0
2011-05-12,51.604,53.047,50.69,51.454,87905,0
2011-05-13,51.302,52.288,48.431,49.12,65516,0
2011-05-16,48.607,49.4,47.33,48.202,110827,0
2011-05-17,47.799,48.151,46.111,47.983,145866,0
2011-05-18,48.328,50.04,47.523,48.952,59770,0
2011-05-19,47.882,49.016,45.414,47.902,226418,0
2011-05-20,47.471,47.602,45.857,46.949,87756,0
2011-05-23,45.202,46.174,44.426,45.617,133369,0
2011-05-24,45.988,47.454,45.423,46.419,156649,0
2011-05-25,46.217,48.513,45.942,47.761,64903,0
2011-05-26,47.673,48.62,46.784,47.808,68087,0
2011-05-27,47.976,48.414,47.277,48.132,44635,0
2011-05-31,48.527,49.75,47.517,49.66,121315,0
2011-06-01,49.42,49.881,47.038,47.656,174386,0
2011-06-02,47.808,50.181,47.082,48.141,91576,0
2011-06-03,47.028,47.258,45.82,46.554,177883,0
2011-06-06,45.529,47.4,45.529,46.631,116938,0
2011-06-07,47.312,48.459,46.88,47.302,99614,0
2011-06-08,46.995,47.867,46.501,46.748,101147,0
2011-06-09,46.871,47.19,45.61,45.892,84980,0
2011-06-10,45.449,45.892,43.605,44.038,75340,0
2011-06-13,43.614,44.638,43.104,44.151,136287,0
2011-06-14,46.622,48.431,46.068,47.692,354864,0
2011-06-15,47.004,47.514,45.978,46.702,199285,0
2011-06-16,46.64,47.224,45.39,46.853,2090223,0
2011-06-17,47.285,48.662,46.825,47.145,480998,0
2011-06-20,46.906,49.387,46.491,48.707,186125,0
2011-06-21,49.528,50.992,48.795,50.78,215327,0
2011-06-22,50.312,51.424,49.667,49.824,150738,0
2011-06-23,48.814,51,47.709,50.939,151411,0
2011-06-24,50.93,51.936,49.908,50.337,538852,0
2011-06-27,50.091,50.374,48.99,49.995,153129,0
2011-06-28,50.393,52.024,50.25,51.451,103188,0
2011-06-29,51.908,53.357,51.486,53.074,157112,0
2011-06-30,53.073,55.234,53.055,54.655,163776,0
2011-07-01,54.471,56.402,53.791,55.562,130213,0
2011-07-05,55.562,56.048,54.84,55.517,124692,0
2011-07-06,55.657,55.657,54.364,54.753,98878,0
2011-07-07,55.935,57.373,55.273,56.139,122358,0
2011-07-08,54.893,55.6,54.204,55.07,103528,0
2011-07-11,53.982,54.125,52.465,53.56,74393,0
2011-07-12,53.56,55.282,52.07,53.85,96842,0
2011-07-13,54.301,56.781,54.011,55.608,107931,0
2011-07-14,55.053,55.792,54.125,54.15,187507,0
2011-07-15,54.301,54.832,53.375,54.796,86920,0
2011-07-18,54.463,55.282,53.022,54.15,87175,0
2011-07-19,54.948,57.35,53.742,57.287,85629,0
2011-07-20,56.791,57.365,54.84,55.775,69559,0
2011-07-21,56.075,58.625,54.513,58.439,138083,0
2011-07-22,58.406,59.323,57.118,59.13,94722,0
2011-07-25,58.406,59.756,57.939,58.519,281670,0
2011-07-26,58.429,58.509,57.102,57.801,98054,0
2011-07-27,57.118,57.118,55.616,55.871,126123,0
2011-07-28,56.11,56.711,54.595,54.798,67427,0
2011-07-29,53.917,55.313,53.597,55.278,123352,0
2011-08-01,56.03,56.289,53.799,54.664,107663,0
2011-08-02,53.123,55.967,52.973,53.611,137112,0
2011-08-03,53.667,55.44,50.542,55.316,118314,0
2011-08-04,54.489,54.548,49.511,50.104,166201,0
2011-08-05,48.156,54.869,48.156,50.741,287854,0
2011-08-08,48.556,52.095,45.81,45.81,247280,0
2011-08-09,47.921,49.632,44.913,49.379,310546,0
2011-08-10,47.365,48.776,45.386,46.455,189584,0
2011-08-11,48.114,50.754,46.925,50.153,153646,0
2011-08-12,50.892,50.892,48.839,49.538,94313,0
2011-08-15,50.172,51.328,50.172,50.983,36864,0
2011-08-16,50.328,50.471,48.795,49.051,99242,0
2011-08-17,48.501,50.291,47.863,48.411,72741,0
2011-08-18,46.261,46.925,45.427,45.757,126300,0
2011-08-19,45.019,47.376,42.248,42.434,231123,0
2011-08-22,44.16,44.231,40.619,41.095,257817,0
2011-08-23,41.131,43.044,40.847,43,172828,0
2011-08-24,42.957,44.737,42.293,44.372,113742,0
2011-08-25,44.798,44.798,43.143,43.647,92945,0
2011-08-26,43.143,45.587,42.918,45.323,71774,0
2011-08-29,44.924,49.379,44.906,49.253,132523,0
2011-08-30,48.705,51.06,46.897,50.324,195999,0
2011-08-31,51.072,51.757,49.918,51.399,195090,0
2011-09-01,50.98,52.654,50.175,50.443,204515,0
2011-09-02,48.43,49.968,46.662,46.955,66294,0
2011-09-06,45.019,46.092,44.187,45.472,128716,0
2011-09-07,46.63,48.334,45.622,48.287,84708,0
2011-09-08,47.853,48.174,46.092,46.527,54285,0
2011-09-09,45.854,46.33,42.937,44.446,106161,0
2011-09-12,44.222,44.746,42.303,43.62,92535,0
2011-09-13,43.877,46.278,43.63,45.881,102995,0
2011-09-14,45.994,48.058,43.886,46.996,146687,0
2011-09-15,47.712,49.129,46.799,48.527,65396,0
2011-09-16,49.119,49.379,47.314,47.933,393636,0
2011-09-19,47.385,47.489,45.463,46.933,89817,0
2011-09-20,47.385,47.489,43.4,43.831,155799,0
2011-09-21,43.185,43.638,39.618,39.944,287895,0
2011-09-22,38.031,38.954,36.587,37.314,278486,0
2011-09-23,37.253,38.997,36.562,38.475,256070,0
2011-09-26,38.263,39.849,36.932,39.795,111244,0
2011-09-27,41.194,44.842,39.935,42.788,165998,0
2011-09-28,42.752,43.763,38.138,38.98,179506,0
2011-09-29,40.38,41.194,38.97,40.494,99196,0
2011-09-30,39.008,40.435,38.124,38.482,102919,0
2011-10-03,38.395,39.466,35.172,35.34,144300,0
2011-10-04,34.719,39.087,33.407,38.882,136954,0
2011-10-05,39.316,43.755,38.988,41.76,193141,0
2011-10-06,41.874,44.168,40.619,44.018,175574,0
2011-10-07,44.054,45.638,43.4,44.294,155757,0
2011-10-10,45.276,46.571,45.01,46.562,78455,0
2011-10-11,45.994,48.353,45.757,47.242,150136,0
2011-10-12,48.058,49.724,47.447,48.66,128534,0
2011-10-13,48.023,48.277,46.322,47.677,71424,0
2011-10-14,48.686,49.421,47.887,49.139,81874,0
2011-10-17,48.951,48.951,46.075,46.518,70313,0
2011-10-18,46.605,50.67,45.685,49.883,128259,0
2011-10-19,49.599,49.961,46.366,47.155,89116,0
2011-10-20,46.694,48.128,46.366,47.652,97042,0
2011-10-21,48.829,51.328,48.277,51.183,140075,0
2011-10-24,52.415,54.141,51.574,53.593,122078,0
2011-10-25,53.161,53.161,49.011,49.48,120107,0
2011-10-26,50.9,50.9,46.799,50.076,99176,0
2011-10-27,52.602,57.571,50.166,55.763,249266,0
2011-10-28,55.242,57.332,54.958,56.391,112803,0
2011-10-31,57.093,57.102,51.612,51.8,150435,0
2011-11-01,49.225,50.733,47.284,50.129,162055,0
2011-11-02,51.919,51.919,48.989,50.654,148964,0
2011-11-03,51.428,52.389,49.844,52.033,146338,0
2011-11-04,51.249,52.077,49.649,51.588,68068,0
2011-11-07,51.385,52,49.555,50.892,75588,0
2011-11-08,51.522,52.062,50.129,51.282,68776,0
2011-11-09,49.418,50.483,45.872,46.582,113940,0
2011-11-10,48.495,48.495,45.845,47.364,53710,0
2011-11-11,48.102,51.231,48.102,49.535,81779,0
2011-11-14,49.572,49.883,48.642,49.156,66454,0
2011-11-15,48.251,50.618,48.251,50.06,75272,0
2011-11-16,50.076,50.104,47.021,47.242,79057,0
2011-11-17,47.217,48.783,46.057,48.493,222418,0
2011-11-18,47.783,50.041,47.061,49.48,242804,0
2011-11-21,49.75,51.625,49.474,50.688,255766,0
2011-11-22,50.813,53.08,50.803,51.99,141169,0
2011-11-23,50.609,51.803,49.085,49.494,155698,0
2011-11-25,49.133,50.175,47.444,47.667,39464,0
2011-11-28,48.757,50.475,48.495,50.35,126499,0
2011-11-29,50.315,50.824,49.357,49.909,54532,0
2011-11-30,52.71,55.264,51.231,53.31,270292,0
2011-12-01,53.029,53.552,51.349,52.255,195477,0
2011-12-02,53.142,53.311,51.294,51.446,145804,0
2011-12-05,52.905,52.905,50.957,51.5,146790,0
2011-12-06,51.722,53.295,50.315,52.139,85539,0
2011-12-07,51.757,52.504,50.209,52.139,70200,0
2011-12-08,51.5,52.139,50.219,50.76,121000,0
2011-12-09,51.162,53.287,49.852,52.211,111881,0
2011-12-12,50.938,50.938,49.674,50.539,117593,0
2011-12-13,51.072,51.259,46.706,47.16,218294,0
2011-12-14,47.726,47.726,45.348,45.872,146447,0
2011-12-15,46.93,46.973,45.098,45.646,134372,0
2011-12-16,46.245,47.978,44.634,46.137,612130,0
2011-12-19,46.456,46.884,44.394,44.618,112674,0
2011-12-20,46.022,49.011,45.872,48.635,102936,0
2011-12-21,48.75,48.918,47.069,48.708,58730,0
2011-12-22,48.927,50.849,48.325,49.621,67592,0
2011-12-23,49.834,49.881,48.858,49.409,50616,0
2011-12-27,49.143,50.129,49.055,49.693,30675,0
2011-12-28,49.658,50.051,47.4,47.642,62822,0
2011-12-29,48.841,48.91,47.763,48.449,51162,0
2011-12-30,48.796,50.067,48.293,48.544,61049,0
2012-01-03,50.271,52.406,49.951,51.578,99814,0
2012-01-04,50.957,50.974,49.197,49.933,108309,0
2012-01-05,50.733,51.108,48.412,50.637,85772,0
2012-01-06,50.725,52.155,49.543,51.389,136542,0
2012-01-09,51.605,51.872,50.5,51.125,80461,0
2012-01-10,51.605,54.245,51.473,54.156,212326,0
2012-01-11,54.006,54.664,52.921,54.273,121116,0
2012-01-12,54.245,54.424,52.593,54.096,144551,0
2012-01-13,52.992,53.411,51.925,52.414,118028,0
2012-01-17,52.952,54.328,52.283,52.909,68064,0
2012-01-18,52.617,54.771,52.289,53.969,119094,0
2012-01-19,54.328,54.843,53.525,54.361,111376,0
2012-01-20,53.712,54.699,52.514,53.304,169180,0
2012-01-23,52.813,54.414,52.682,54.113,57908,0
2012-01-24,53.704,54.655,53.1,54.547,83308,0
2012-01-25,54.273,55.429,52.602,54.894,80059,0
2012-01-26,55.295,55.937,53.935,54.185,109000,0
2012-01-27,53.794,55.089,53.642,53.882,128275,0
2012-01-30,53.01,55.108,52.7,53.046,64717,0
2012-01-31,53.363,54.361,51.773,54.023,99297,0
2012-02-01,53.669,56.512,53.669,55.971,128246,0
2012-02-02,56.602,57.582,55.856,57.055,70669,0
2012-02-03,48.193,58.097,46.921,57.75,478948,0
2012-02-06,56.905,59.251,56.077,57.392,98362,0
2012-02-07,57.466,58.163,55.977,56.494,66466,0
2012-02-08,56.896,57.421,55.505,55.923,93918,0
2012-02-09,55.808,55.808,54.283,54.548,88250,0
2012-02-10,52.765,53.943,52.383,53.237,125836,0
2012-02-13,54.051,54.138,52.849,53.489,78134,0
2012-02-14,53.569,54.318,52.05,54.283,190251,0
2012-02-15,54.566,55.13,53.211,53.613,90207,0
2012-02-16,54.079,55.694,53.09,55.393,83534,0
2012-02-17,56.601,56.601,55.191,55.496,83428,0
2012-02-21,55.933,56.799,55.425,56.396,157456,0
2012-02-22,56.19,56.816,55.699,55.968,125196,0
2012-02-23,55.529,57.457,55.529,57.037,132449,0
2012-02-24,57.244,57.466,56.459,56.968,95168,0
2012-02-27,56.657,57.412,55.689,56.913,65418,0
2012-02-28,55.96,56.977,55.689,56.867,101921,0
2012-02-29,56.211,57.765,56.211,56.464,132646,0
2012-03-01,57.112,58.101,56.761,57.181,81234,0
2012-03-02,57.548,57.726,56.913,57.216,162058,0
2012-03-05,56.85,57.137,55.951,56.717,107809,0
2012-03-06,55.798,56.147,54.575,55.03,126215,0
2012-03-07,54.656,55.378,54.656,55.05,24248,0
2012-03-08,55.247,55.451,54.318,55.307,110667,0
2012-03-09,55.298,57.54,54.87,56.13,133557,0
2012-03-12,55.923,56.029,54.88,54.996,60514,0
2012-03-13,55.674,56.699,55.35,56.556,129380,0
2012-03-14,56.308,56.308,54.557,55.156,90011,0
2012-03-15,54.7,55.699,54.336,55.369,80372,0
2012-03-16,55.565,56.867,55.316,55.575,211612,0
2012-03-19,55.604,59.948,55.594,58.413,215500,0
2012-03-20,58.511,58.537,56.672,57.521,150748,0
2012-03-21,57.592,58.322,55.915,56.17,74949,0
2012-03-22,55.307,56.225,52.095,53.034,179225,0
2012-03-23,52.891,55.03,52.56,54.557,106410,0
2012-03-26,55.228,56.511,54.744,56.263,64318,0
2012-03-27,56.34,56.993,55.681,56.13,67294,0
2012-03-28,56.056,56.291,55.648,56.163,124964,0
2012-03-29,55.469,56.923,55.35,56.648,108940,0
2012-03-30,57.307,57.377,56.303,56.516,147702,0
2012-04-02,56.18,57.717,55.717,57.644,146713,0
2012-04-03,57.334,57.334,55.46,56.102,74875,0
2012-04-04,55.237,55.237,53.613,54.808,95226,0
2012-04-05,53.71,55.565,53.71,54.97,67636,0
2012-04-09,54.058,55.665,54.058,55.067,107019,0
2012-04-10,55.12,55.505,50.811,51.961,184481,0
2012-04-11,52.611,53.095,51.544,52.087,66932,0
2012-04-12,52.024,55.763,52.024,55.425,71422,0
2012-04-13,55.075,55.075,52.497,52.775,84085,0
2012-04-16,53.453,54.941,52.721,53.933,87406,0
2012-04-17,54.529,56.491,53.616,54.637,98266,0
2012-04-18,54.376,54.566,52.881,53.121,55315,0
2012-04-19,53.301,53.95,51.629,52.078,126584,0
2012-04-20,53.194,53.754,52.525,52.909,134621,0
2012-04-23,51.78,52.497,50.479,51.266,55843,0
2012-04-24,51.348,53.166,50.918,52.808,55379,0
2012-04-25,53.861,55.62,52.596,55.191,111789,0
2012-04-26,54.941,55.665,54.471,55.369,66665,0
2012-04-27,55.689,57.146,55.12,56.34,72963,0
2012-04-30,56.033,56.491,55.091,55.65,82247,0
2012-05-01,55.462,58.506,55.462,56.106,86688,0
2012-05-02,55.29,55.825,54.453,55.789,54412,0
2012-05-03,55.641,56.411,54.895,56.335,114986,0
2012-05-04,55.942,56.468,55.416,55.707,111132,0
2012-05-07,55.387,56.093,54.87,55.35,67859,0
2012-05-08,54.594,55.699,53.085,55.307,138226,0
2012-05-09,54.232,55.308,53.713,54.223,46922,0
2012-05-10,54.816,55.317,53.704,54.995,57797,0
2012-05-11,54.279,55.72,53.652,54.314,54434,0
2012-05-14,53.334,53.631,52.194,52.249,69220,0
2012-05-15,52.29,52.535,50.98,51.38,41089,0
2012-05-16,51.639,52.249,49.962,49.962,50095,0
2012-05-17,50.169,50.748,48.936,48.946,55124,0
2012-05-18,48.767,51.17,47.854,48.928,105151,0
2012-05-21,49.104,51.042,48.982,50.793,54378,0
2012-05-22,50.864,50.909,47.926,48.589,73134,0
2012-05-23,47.675,50.785,46.197,50.676,149637,0
2012-05-24,50.802,51.222,49.074,49.738,65083,0
2012-05-25,49.671,49.815,48.141,48.725,91729,0
2012-05-29,49.54,50.391,47.999,48.562,88985,0
2012-05-30,47.821,48.113,46.437,46.814,73592,0
2012-05-31,46.789,46.789,44.396,45.688,145643,0
2012-06-01,44.282,45.982,44.282,45.114,88121,0
2012-06-04,45.624,45.707,43.329,44.549,118286,0
2012-06-05,44.199,45.159,44.199,45.051,70174,0
2012-06-06,44.837,46.01,44.837,45.517,41600,0
2012-06-07,46.331,47.586,45.858,46.055,91903,0
2012-06-08,45.791,46.493,44.46,45.302,79939,0
2012-06-11,46.055,46.42,44.038,44.163,101252,0
2012-06-12,44.523,45.445,43.589,45.097,110357,0
2012-06-13,44.837,45.83,44.226,45.167,91367,0
2012-06-14,45.363,46.287,45.042,46.082,81613,0
2012-06-15,46.055,46.116,44.969,45.84,243583,0
2012-06-18,45.589,45.741,44.396,44.827,79138,0
2012-06-19,45.23,47.523,45.177,46.987,85248,0
2012-06-20,46.789,47.399,45.339,45.784,73486,0
2012-06-21,45.801,45.83,43.186,43.789,67061,0
2012-06-22,44.226,44.513,43.035,44.208,90691,0
2012-06-25,43.411,43.753,41.001,41.853,129046,0
2012-06-26,41.745,42.157,40.876,41.207,145403,0
2012-06-27,41.064,42.336,41.064,41.791,97028,0
2012-06-28,41.27,41.359,40.518,41.359,313761,0
2012-06-29,42.175,45.964,41.996,45.633,115986,0
2012-07-02,45.811,45.811,44.523,45.543,103279,0
2012-07-03,45.436,47.803,45.436,47.504,45594,0
2012-07-05,47.227,47.944,46.635,46.672,59242,0
2012-07-06,46.063,46.108,44.978,45.321,35485,0
2012-07-09,47.46,48.043,44.79,45.177,153471,0
2012-07-10,45.203,46.654,43.394,44.103,141934,0
2012-07-11,45.177,45.543,43.896,45.274,60584,0
2012-07-12,44.647,46.116,43.822,45.533,60937,0
2012-07-13,45.679,47.603,45.679,47.496,107445,0
2012-07-16,47.121,47.668,46.789,47.039,63850,0
2012-07-17,47.389,47.389,45.728,46.01,57810,0
2012-07-18,45.919,47.139,45.58,46.754,31107,0
2012-07-19,47.039,47.532,46.412,47.084,72244,0
2012-07-20,46.601,46.601,44.996,45.14,67421,0
2012-07-23,43.804,44.146,43.466,43.734,62098,0
2012-07-24,44.075,44.272,42.345,42.83,47300,0
2012-07-25,43.438,43.438,41.577,41.699,91837,0
2012-07-26,42.514,43.537,41.638,41.654,89802,0
2012-07-27,41.869,44.254,41.745,43.804,66439,0
2012-07-30,43.725,43.725,42.694,43.109,39715,0
2012-07-31,44.351,44.693,43.016,43.168,66681,0
2012-08-01,43.572,43.887,42.551,43.125,64706,0
2012-08-02,42.497,44.34,42.399,43.242,67980,0
2012-08-03,41.386,43.52,40.357,42.032,172527,0
2012-08-06,42.096,42.096,41.073,41.235,187752,0
2012-08-07,41.548,41.699,40.93,41.001,122049,0
2012-08-08,40.983,42.473,40.83,41.577,108114,0
2012-08-09,41.629,42.372,41.063,41.925,74163,0
2012-08-10,41.915,42.167,41.001,41.954,61852,0
2012-08-13,41.954,42.497,40.77,41.434,97183,0
2012-08-14,41.613,41.782,40.779,41.638,106234,0
2012-08-15,41.442,42.616,41.082,42.616,61847,0
2012-08-16,42.606,44.351,41.595,43.896,96235,0
2012-08-17,43.982,46.189,43.896,45.964,123324,0
2012-08-20,45.982,46.225,44.928,45.239,107617,0
2012-08-21,45.589,47.121,45.212,46.368,79663,0
2012-08-22,45.945,46.681,45.945,46.314,129620,0
2012-08-23,46.314,46.359,45.408,46,105144,0
2012-08-24,46.046,46.531,45.239,46.01,73717,0
2012-08-27,46.135,46.54,44.996,45.177,83283,0
2012-08-28,44.928,45.097,43.261,43.916,80906,0
2012-08-29,43.896,44.038,42.83,43.572,63069,0
2012-08-30,43.202,43.42,42.357,43.269,61592,0
2012-08-31,43.814,44.157,43.232,43.87,55671,0
2012-09-04,43.87,43.898,42.44,43.023,114635,0
2012-09-05,42.699,42.88,41.946,42.079,83979,0
2012-09-06,42.459,43.492,42.06,43.277,161575,0
2012-09-07,43.672,46.461,42.947,46.129,57807,0
2012-09-10,46.003,47.983,46.003,47.756,142637,0
2012-09-11,47.676,48.763,47.542,48.354,95663,0
2012-09-12,48.875,49.114,47.831,48.802,84768,0
2012-09-13,48.738,51.871,48.514,50.681,135744,0
2012-09-14,51.239,52.212,50.664,51.744,107092,0
2012-09-17,51.511,51.511,49.638,49.853,96678,0
2012-09-18,49.548,49.853,48.812,49.268,111980,0
2012-09-19,49.397,49.397,48.613,49.027,48809,0
2012-09-20,48.126,49.295,47.407,48.773,50839,0
2012-09-21,49.513,49.575,48.413,48.721,197146,0
2012-09-24,48.126,49.446,47.476,49.035,55477,0
2012-09-25,49.217,49.486,47.435,47.55,56637,0
2012-09-26,48.045,48.604,47.109,47.849,82843,0
2012-09-27,48.325,48.325,47.208,47.686,89504,0
2012-09-28,47.352,47.966,46.921,46.931,46761,0
2012-10-01,47.514,49.235,47.407,48.712,55352,0
2012-10-02,48.915,48.935,47.298,47.881,102484,0
2012-10-03,47.899,47.899,46.529,47.244,132362,0
2012-10-04,47.469,47.469,46.526,47.155,52641,0
2012-10-05,47.495,47.695,45.984,46.264,70055,0
2012-10-08,45.896,46.451,45.444,46.208,69791,0
2012-10-09,46.119,46.48,45.517,45.904,50125,0
2012-10-10,46.003,46.003,44.858,45.264,137112,0
2012-10-11,45.65,45.688,44.925,45.138,58575,0
2012-10-12,45.094,45.348,44.545,44.743,31695,0
2012-10-15,44.815,45.175,44.175,44.842,53411,0
2012-10-16,45.237,45.784,45.059,45.679,41546,0
2012-10-17,45.776,47.504,45.011,46.526,58255,0
2012-10-18,46.372,46.966,46.03,46.451,72626,0
2012-10-19,46.11,46.526,45.679,46.3,118811,0
2012-10-22,46.4,46.65,45.65,46.498,50631,0
2012-10-23,45.974,45.974,44.796,45.733,149057,0
2012-10-24,46.441,47.225,45.822,46.208,220560,0
2012-10-25,46.787,46.787,45.957,46.451,69800,0
2012-10-26,46.461,46.48,45.499,45.776,176367,0
2012-10-31,45.938,45.984,45.247,45.607,30498,0
2012-11-01,45.896,46.488,45.733,46.191,164172,0
2012-11-02,46.308,46.544,44.833,45.356,90876,0
2012-11-05,45.291,46.164,45.22,45.57,33676,0
2012-11-06,45.769,46.434,45.482,46.138,44524,0
2012-11-07,45.247,45.966,44.911,45.589,60795,0
2012-11-08,45.679,45.679,44.751,45.011,36869,0
2012-11-09,44.671,45.984,44.618,45.086,43808,0
2012-11-12,45.363,46.917,44.22,44.916,45149,0
2012-11-13,44.382,45.059,43.934,44.373,47795,0
2012-11-14,44.373,44.662,43.079,43.336,37694,0
2012-11-15,43.483,44.382,41.792,42.106,90335,0
2012-11-16,40.389,44.096,40.389,42.663,176801,0
2012-11-19,43.123,43.654,42.287,43.158,37184,0
2012-11-20,43.004,43.004,42.189,42.43,36457,0
2012-11-21,42.519,43.051,42.34,42.772,25104,0
2012-11-23,42.997,43.52,42.398,42.854,34002,0
2012-11-26,42.726,42.923,42.44,42.655,31014,0
2012-11-27,42.277,42.989,41.7,41.709,89464,0
2012-11-28,41.728,42.305,40.793,41.963,139177,0
2012-11-29,42.485,42.485,42.135,42.214,76007,0
2012-11-30,42.224,42.494,42.041,42.079,221054,0
2012-12-03,42.224,42.567,41.69,42.196,135814,0
2012-12-04,42.242,43.335,42.135,43.266,89870,0
2012-12-05,43.382,44.14,43.055,43.409,78746,0
2012-12-06,43.146,44.079,42.504,43.472,62915,0
2012-12-07,43.823,44.032,43.333,43.754,18941,0
2012-12-10,43.69,44.628,43.69,44.079,83366,0
2012-12-11,44.521,45.073,44.194,44.783,38219,0
2012-12-12,45.172,45.887,44.73,44.972,46374,0
2012-12-13,45.516,45.552,44.332,44.521,43440,0
2012-12-14,44.394,45.308,44.231,45.308,115880,0
2012-12-17,45.588,46.383,45.327,46.302,57807,0
2012-12-18,46.825,47.891,45.793,47.668,134692,0
2012-12-19,47.603,47.603,46.7,47.106,46261,0
2012-12-20,47.233,47.458,46.604,47.36,44708,0
2012-12-21,46.971,46.971,45.271,46.825,326972,0
2012-12-24,46.556,47.468,45.967,47.279,22973,0
2012-12-26,47.297,47.397,46.157,46.275,33571,0
2012-12-27,46.22,46.565,44.947,46.266,40475,0
2012-12-28,45.851,46.492,45.707,46.022,31660,0
2012-12-31,45.776,47.622,45.715,46.898,49177,0
2013-01-02,48.263,49.864,47.198,49.54,119018,0
2013-01-03,49.73,49.883,48.348,48.95,53425,0
2013-01-04,49.266,49.92,48.672,49.405,43828,0
2013-01-07,48.931,50.079,48.888,49.672,51095,0
2013-01-08,49.784,50.109,49.349,49.485,49567,0
2013-01-09,49.817,51.094,49.817,50.579,57228,0
2013-01-10,42.549,48.27,42.549,47.305,222238,0
2013-01-11,47.531,47.814,46.583,46.783,99941,0
2013-01-14,46.357,46.52,45.451,45.588,117013,0
2013-01-15,45.126,45.958,45.126,45.669,94052,0
2013-01-16,45.516,45.532,45.04,45.207,105718,0
2013-01-17,45.298,45.379,45.055,45.298,73512,0
2013-01-18,45.253,46.583,45.158,45.226,66288,0
2013-01-22,45.253,45.346,44.764,45.263,65262,0
2013-01-23,45.263,46.111,44.887,45.379,104941,0
2013-01-24,45.579,45.707,44.947,45.425,55705,0
2013-01-25,45.588,45.649,44.872,45.516,68806,0
2013-01-28,46.881,47.91,45.379,45.679,57184,0
2013-01-29,45.579,46.31,45.579,45.887,32644,0
2013-01-30,45.707,46.853,45.516,45.679,57956,0
2013-01-31,45.524,46.445,45.524,46.22,46717,0
2013-02-01,46.23,49.575,46.23,48.912,87383,0
2013-02-04,48.444,48.662,46.375,46.825,72792,0
2013-02-05,46.971,47.378,46.04,46.445,63202,0
2013-02-06,46.338,49.078,46.111,47.198,72125,0
2013-02-07,46.944,47.36,46.201,47.061,21544,0
2013-02-08,47.315,48.328,47.313,48.091,18871,0
2013-02-11,47.865,48.263,46.266,48.128,29408,0
2013-02-12,48.101,48.662,47.651,48.263,31662,0
2013-02-13,48.453,48.58,47.712,48.536,30678,0
2013-02-14,47.704,48.627,47.704,48.599,23051,0
2013-02-15,48.717,48.95,47.756,48.328,41131,0
2013-02-19,48.634,49.702,47.943,48.608,51377,0
2013-02-20,48.726,48.726,46.338,46.746,77595,0
2013-02-21,46.863,48.073,46.437,46.591,24394,0
2013-02-22,46.971,47.756,46.258,47.523,21691,0
2013-02-25,47.91,47.91,45.425,45.524,51775,0
2013-02-26,45.985,46.765,45.659,46.239,44016,0
2013-02-27,46.602,48.425,46.602,47.763,35903,0
2013-02-28,47.546,47.629,46.584,46.767,47073,0
2013-03-01,46.311,47.002,45.858,46.836,100022,0
2013-03-04,46.558,46.674,46.111,46.32,64011,0
2013-03-05,47.11,48.89,46.418,46.549,44416,0
2013-03-06,46.567,48.3,46.567,48.183,35146,0
2013-03-07,48.046,48.127,47.283,47.889,28406,0
2013-03-08,48.416,49.49,47.693,49.344,75641,0
2013-03-11,49.081,49.081,47.889,48.382,37231,0
2013-03-12,48.382,48.944,48.1,48.425,52871,0
2013-03-13,48.645,49.253,48.174,48.837,56166,0
2013-03-14,48.682,49.909,48.663,49.679,34028,0
2013-03-15,50.097,50.733,49.662,50.39,153389,0
2013-03-18,50.035,50.29,49.851,50.097,49710,0
2013-03-19,49.934,50.26,49.316,49.871,64121,0
2013-03-20,50.171,50.495,49.391,50.37,42790,0
2013-03-21,49.797,50.625,49.22,49.652,32267,0
2013-03-22,49.67,50.035,49.135,49.833,43949,0
2013-03-25,50.161,50.543,49.451,49.909,33530,0
2013-03-26,50.417,50.552,49.382,50.552,23723,0
2013-03-27,49.851,50.445,49.625,50.27,12337,0
2013-03-28,50.426,50.678,49.846,50.216,48680,0
2013-04-01,50.216,50.342,48.735,49.89,85174,0
2013-04-02,50.243,50.27,49.271,49.374,81728,0
2013-04-03,49.401,49.401,47.401,47.864,86061,0
2013-04-04,47.811,49.072,47.811,48.627,67537,0
2013-04-05,47.783,48.915,47.783,48.864,40597,0
2013-04-08,49.035,49.243,48.358,48.827,32285,0
2013-04-09,49.045,49.861,48.627,48.827,55977,0
2013-04-10,48.81,49.527,48.757,49.307,96259,0
2013-04-11,49.153,49.59,48.727,49.441,31968,0
2013-04-12,49.261,49.926,48.61,49.9,34855,0
2013-04-15,49.433,49.67,47.555,48.01,77976,0
2013-04-16,48.29,49.045,47.648,48.183,72455,0
2013-04-17,47.392,47.392,45.184,45.928,76513,0
2013-04-18,45.83,46.147,44.659,45.167,77020,0
2013-04-19,45.193,46.767,45.184,46.418,78488,0
2013-04-22,46.076,46.111,44.823,45.332,98454,0
2013-04-23,45.595,45.774,44.676,45.774,65084,0
2013-04-24,45.705,47.583,45.638,47.037,121776,0
2013-04-25,47.355,47.802,46.785,47.082,100676,0
2013-04-26,47.12,47.12,45.221,46.058,67415,0
2013-04-29,44.059,45.068,43.46,44.804,62303,0
2013-04-30,44.848,44.848,43.742,44.14,85298,0
2013-05-01,44.541,44.541,42.463,42.76,96556,0
2013-05-02,42.896,43.158,42.289,42.541,107492,0
2013-05-03,42.041,42.705,40.962,42.127,292175,0
2013-05-06,42.271,43.124,41.771,42.724,45646,0
2013-05-07,42.705,43.542,42.506,42.932,60154,0
2013-05-08,42.932,44.676,42.453,44.041,56397,0
2013-05-09,43.778,44.159,43.186,43.705,49309,0
2013-05-10,43.762,44.107,42.989,44.013,21872,0
2013-05-13,43.877,43.968,43.253,43.507,36039,0
2013-05-14,43.322,43.952,43.289,43.769,38260,0
2013-05-15,43.46,43.651,43.224,43.585,27684,0
2013-05-16,43.28,44.332,42.905,43.168,27966,0
2013-05-17,43.35,44.324,43.315,44.194,41314,0
2013-05-20,43.926,44.748,43.515,44.394,35400,0
2013-05-21,44.357,44.357,43.907,44.132,23130,0
2013-05-22,44.041,44.495,43.033,43.488,28891,0
2013-05-23,43.06,43.551,42.589,43.432,34777,0
2013-05-24,43.322,43.697,42.951,43.623,28261,0
2013-05-28,44.386,45.621,44.231,45.068,54355,0
2013-05-29,44.895,45.212,43.952,44.705,48117,0
2013-05-30,45.013,46.228,44.685,46.027,109343,0
2013-05-31,45.495,46.567,44.467,44.641,51690,0
2013-06-03,44.925,45.561,44.668,45.123,97852,0
2013-06-04,44.967,45.451,43.948,44.22,39011,0
2013-06-05,43.589,44.028,43.236,43.589,50516,0
2013-06-06,43.673,44.13,43.109,44.038,30759,0
2013-06-07,44.475,44.475,43.418,43.793,24833,0
2013-06-10,43.793,44.303,43.153,44.258,23224,0
2013-06-11,43.589,44.54,43.197,43.343,15438,0
2013-06-12,43.818,44.019,42.67,43.091,12182,0
2013-06-13,43.274,44.916,43.187,44.468,32689,0
2013-06-14,44.468,44.858,43.589,43.7,27302,0
2013-06-17,44.339,44.339,43.362,43.784,34867,0
2013-06-18,43.693,44.421,43.454,44.104,34840,0
2013-06-19,44.174,44.174,43.236,43.555,25267,0
2013-06-20,42.826,42.88,41.432,41.894,97089,0
2013-06-21,42.031,43.501,41.441,42.415,116742,0
2013-06-24,41.977,42.742,41.274,42.297,55806,0
2013-06-25,42.687,43.187,41.995,42.644,33832,0
2013-06-26,42.913,43.418,42.288,42.679,31291,0
2013-06-27,43.109,43.619,42.843,43.207,29799,0
2013-06-28,43.109,43.948,42.077,43.664,413614,0
2013-07-01,43.874,44.695,43.325,44.201,44544,0
2013-07-02,44.229,44.576,43.035,44.075,35001,0
2013-07-03,43.855,44.193,43.274,44.104,12796,0
2013-07-05,44.886,45.169,44.122,45.106,25218,0
2013-07-08,45.36,45.589,44.028,44.346,37703,0
2013-07-09,44.714,45.378,44.402,44.595,37310,0
2013-07-10,44.622,44.943,44.057,44.695,47389,0
2013-07-11,45.378,45.598,44.184,45.123,51848,0
2013-07-12,45.022,45.022,44.193,44.548,40010,0
2013-07-15,44.906,45.242,44.705,44.995,24453,0
2013-07-16,45.041,45.335,44.421,44.676,26780,0
2013-07-17,44.842,44.896,44.239,44.64,40389,0
2013-07-18,44.695,45.242,43.893,44.531,33762,0
2013-07-19,44.567,44.695,43.653,44.494,40530,0
2013-07-22,44.313,44.925,44.313,44.63,26297,0
2013-07-23,44.742,44.832,44.503,44.595,62099,0
2013-07-24,44.842,45.004,44.009,44.13,42474,0
2013-07-25,43.864,44.313,43.827,44.229,67314,0
2013-07-26,43.728,44.63,43.728,44.421,13614,0
2013-07-29,44.229,44.431,43.719,44.075,13567,0
2013-07-30,44.239,44.649,43.893,44.156,28676,0
2013-07-31,44.184,44.585,43.765,43.874,29393,0
2013-08-01,44.576,44.695,43.827,44.174,41402,0
2013-08-02,43.774,44.695,43.436,43.999,35021,0
2013-08-05,43.757,44.613,43.628,44.249,77251,0
2013-08-06,44.165,44.365,43.642,44.184,23204,0
2013-08-07,43.893,44.695,43.893,44.385,33087,0
2013-08-08,44.695,45.608,43.913,44.995,57608,0
2013-08-09,44.331,45.223,43.179,43.445,69236,0
2013-08-12,43.053,43.999,43.053,43.619,21101,0
2013-08-13,43.436,43.93,43.334,43.555,26191,0
2013-08-14,44.375,44.375,43.418,43.537,25784,0
2013-08-15,42.88,43.043,42.396,42.513,40123,0
2013-08-16,42.25,42.322,41.73,42.169,68663,0
2013-08-19,41.932,42.607,40.746,40.799,24017,0
2013-08-20,41.046,41.257,40.854,40.992,64135,0
2013-08-21,40.764,41.21,40.416,40.67,51492,0
2013-08-22,40.982,43.325,40.982,42.288,26818,0
2013-08-23,42.312,42.78,41.73,41.894,23055,0
2013-08-26,41.922,42.424,41.184,42.134,19476,0
2013-08-27,41.684,41.952,40.47,40.791,29107,0
2013-08-28,40.68,41.32,40.58,40.774,9251,0
2013-08-29,40.827,41.707,40.618,41.643,27770,0
2013-08-30,41.358,42.045,40.149,40.544,37964,0
2013-09-03,41.021,42.055,40.12,40.737,23172,0
2013-09-04,40.737,40.947,40.285,40.663,13506,0
2013-09-05,40.645,41.167,40.379,40.598,22822,0
2013-09-06,41.04,41.04,40.112,40.544,26774,0
2013-09-09,41.121,41.358,40.68,41.286,75843,0
2013-09-10,41.58,42.286,41.58,41.643,65360,0
2013-09-11,41.707,42.53,41.513,42.312,30126,0
2013-09-12,42.193,42.422,41.68,42.193,21997,0
2013-09-13,42.395,42.697,41.609,41.974,42539,0
2013-09-16,42.706,42.864,41.67,42.001,29074,0
2013-09-17,42.377,42.451,41.571,41.88,47437,0
2013-09-18,42.111,42.432,41.661,42.01,56253,0
2013-09-19,42.267,42.267,41.532,41.626,39117,0
2013-09-20,41.617,41.958,41.368,41.59,124110,0
2013-09-23,41.634,42.074,41.139,41.349,43244,0
2013-09-24,41.34,41.697,41.111,41.204,31092,0
2013-09-25,40.845,41.542,40.845,40.993,25856,0
2013-09-26,41.176,41.542,40.608,41.232,131674,0
2013-09-27,40.836,41.286,39.745,41.249,45601,0
2013-09-30,40.68,41.652,40.68,41.479,53531,0
2013-10-01,41.872,42.89,41.81,42.405,122309,0
2013-10-02,42.22,43.129,42.148,42.955,77508,0
2013-10-03,42.854,43.046,41.966,42.055,33970,0
2013-10-04,42.001,43.559,42.001,42.945,36330,0
2013-10-07,42.523,43.277,42.22,42.276,24395,0
2013-10-08,42.442,42.873,42.348,42.706,61530,0
2013-10-09,42.725,44.2,42.626,43.928,80837,0
2013-10-10,44.724,45.391,43.724,45.136,59893,0
2013-10-11,45.145,46.437,45.145,46.427,53128,0
2013-10-14,45.853,46.549,45.769,46.3,44617,0
2013-10-15,46.327,46.95,46.162,46.602,49855,0
2013-10-16,47.144,47.41,46.403,46.788,30598,0
2013-10-17,46.521,47.345,46.521,47.198,39273,0
2013-10-18,47.584,48.537,47.281,48.407,89543,0
2013-10-21,48.683,48.911,48.235,48.425,26510,0
2013-10-22,46.308,49.041,46.308,48.702,37496,0
2013-10-23,48.601,49.051,48.152,48.886,25856,0
2013-10-24,48.822,49.417,48.656,49.051,26945,0
2013-10-25,49.227,49.278,48.435,49.15,30655,0
2013-10-28,49.949,50.149,49.408,50.012,15927,0
2013-10-29,50.407,50.938,49.572,50.455,56730,0
2013-10-30,50.022,50.7,49.536,49.711,28582,0
2013-10-31,49.827,50.149,49.269,49.408,29533,0
2013-11-01,49.315,49.846,49.032,49.408,50728,0
2013-11-04,49.401,50.332,49.142,50.075,42982,0
2013-11-05,49.433,50.149,49.208,49.681,58954,0
2013-11-06,49.865,50.38,49.818,49.875,45153,0
2013-11-07,49.985,50.407,48.756,48.977,24608,0
2013-11-08,48.987,49.086,48.372,48.666,75822,0
2013-11-11,48.702,51.334,48.114,48.132,54329,0
2013-11-12,47.978,48.73,46.83,47.087,20768,0
2013-11-13,46.703,47.308,46.116,47.078,29790,0
2013-11-14,47.024,47.024,46.082,46.383,18070,0
2013-11-15,46.264,47.499,46.246,47.125,17673,0
2013-11-18,47.016,47.49,46.695,47.125,19965,0
2013-11-19,47.024,48.132,46.75,47.042,13309,0
2013-11-20,46.558,47.63,46.558,47.078,14620,0
2013-11-21,47.437,48.977,46.445,48.628,49308,0
2013-11-22,47.207,49.5,47.06,48.929,57052,0
2013-11-25,49.041,49.198,48.152,48.381,27164,0
2013-11-26,47.913,49.227,47.913,49.188,70475,0
2013-11-27,49.409,49.979,48.996,49.75,43569,0
2013-11-29,50.247,50.247,49.487,49.907,15946,0
2013-12-02,49.656,49.988,48.413,48.996,27488,0
2013-12-03,48.839,49.933,48.333,49.015,40524,0
2013-12-04,49.278,49.703,47.936,49.015,28882,0
2013-12-05,48.866,49.718,48.57,49.364,43421,0
2013-12-06,49.664,50.026,49.519,49.83,32485,0
2013-12-09,49.722,50.247,48.589,49.278,36616,0
2013-12-10,48.71,49.068,47.577,48.063,33355,0
2013-12-11,48.323,48.323,47.199,47.688,29008,0
2013-12-12,47.568,48.23,47.024,47.422,34768,0
2013-12-13,47.678,48.323,47.126,47.678,20316,0
2013-12-16,47.688,48.195,47.192,48.177,34986,0
2013-12-17,47.887,48.343,47.586,47.936,41423,0
2013-12-18,47.955,48.57,47.76,48.333,31614,0
2013-12-19,46.887,48.71,46.887,48.186,26727,0
2013-12-20,48.46,48.589,46.565,48.553,136206,0
2013-12-23,48.431,48.948,47.917,48.7,46934,0
2013-12-24,48.782,50.395,48.782,50.135,12375,0
2013-12-26,50.327,50.531,49.969,50.264,18034,0
2013-12-27,50.531,50.624,49.472,50.395,42804,0
2013-12-30,50.183,50.715,49.942,50.634,28789,0
2013-12-31,50.734,51.189,50.264,50.844,49999,0
2014-01-02,50.413,51.066,49.085,49.306,63455,0
2014-01-03,49.218,49.713,48.782,49.492,42742,0
2014-01-06,49.584,49.75,48.388,49.354,46175,0
2014-01-07,49.611,49.916,48.404,48.812,51170,0
2014-01-08,48.762,49.297,47.136,48.507,89632,0
2014-01-09,48.561,49.242,47.033,47.862,42915,0
2014-01-10,47.965,48.158,47.31,47.448,46719,0
2014-01-13,47.633,48.866,47.512,48.553,80291,0
2014-01-14,48.561,50.345,48.561,49.374,38133,0
2014-01-15,49.287,50.108,49.287,49.813,21285,0
2014-01-16,49.006,50.385,49.006,49.998,20100,0
2014-01-17,50.078,50.078,49.085,49.566,15538,0
2014-01-21,49.242,49.821,48.303,49.218,36720,0
2014-01-22,48.028,50.045,48.028,49.218,22382,0
2014-01-23,49.803,50.144,48.091,48.996,47981,0
2014-01-24,48.158,48.47,47.522,47.907,50532,0
2014-01-27,47.907,47.907,47.136,47.431,44421,0
2014-01-28,47.097,47.586,46.656,47.273,42402,0
2014-01-29,46.583,47.779,46.583,47.126,26073,0
2014-01-30,47.837,47.837,46.941,47.337,30421,0
2014-01-31,46.684,47.328,46.363,47.069,40524,0
2014-02-03,47.042,49.392,44.557,46.04,66637,0
2014-02-04,46.159,47.141,46.022,46.583,38312,0
2014-02-05,46.083,46.52,45.752,46.05,41168,0
2014-02-06,46.601,46.601,46.298,46.4,32797,0
2014-02-07,43.434,46.759,43.434,46.112,112258,0
2014-02-10,47.741,47.741,45.652,46.05,65659,0
2014-02-11,46.013,46.556,46.003,46.343,68319,0
2014-02-12,46.353,46.529,46.149,46.472,73790,0
2014-02-13,46.279,46.481,46.068,46.343,70934,0
2014-02-14,46.425,46.481,46.209,46.343,82495,0
2014-02-18,46.252,46.443,46.252,46.343,35080,0
2014-02-19,46.262,46.481,45.532,45.885,59277,0
2014-02-20,46.022,46.501,45.946,46.224,23921,0
2014-02-21,46.362,46.39,45.441,45.58,67934,0
2014-02-24,45.552,46.409,45.46,45.927,33003,0
2014-02-25,45.682,46.022,45.323,45.78,39391,0
2014-02-26,45.956,46.187,45.394,45.788,49862,0
2014-02-27,45.764,46.051,45.496,45.994,105611,0
2014-02-28,46.273,46.513,45.788,45.788,50709,0
2014-03-03,45.478,45.641,45.331,45.569,36206,0
2014-03-04,45.957,47.142,45.052,46.494,101258,0
2014-03-05,46.041,46.236,45.541,45.838,44455,0
2014-03-06,46.051,46.456,45.928,46.179,34310,0
2014-03-07,46.206,46.456,45.957,46.17,33627,0
2014-03-10,46.226,46.697,45.933,46.688,56773,0
2014-03-11,47.132,47.132,46.245,46.569,87403,0
2014-03-12,46.428,46.789,46.069,46.346,27266,0
2014-03-13,46.456,46.66,45.83,46.014,27585,0
2014-03-14,45.947,46.437,45.736,46.087,26040,0
2014-03-17,46.151,46.651,45.718,46.418,42319,0
2014-03-18,46.29,47.317,46.29,47.307,95678,0
2014-03-19,47.317,49.01,47.025,48.056,52635,0
2014-03-20,48.074,48.25,47.955,48.047,41403,0
2014-03-21,48.205,49.108,48.139,48.971,103744,0
2014-03-24,49.38,50.22,49.056,49.937,35264,0
2014-03-25,50.154,50.691,49.988,50.295,37510,0
2014-03-26,50.618,50.618,48.276,49.118,34829,0
2014-03-27,49.233,49.233,48.871,49.01,35052,0
2014-03-28,48.971,49.592,48.757,49.065,33485,0
2014-03-31,49.174,50.238,49.128,49.925,45909,0
2014-04-01,49.858,50.035,49.036,49.637,56760,0
2014-04-02,49.812,50.477,49.637,49.925,54903,0
2014-04-03,49.399,50.174,49.361,49.786,46015,0
2014-04-04,50.23,50.23,48.389,48.473,37901,0
2014-04-07,48.286,48.296,46.994,47.289,56744,0
2014-04-08,47.481,48.424,47.481,48.267,29022,0
2014-04-09,48.222,48.806,47.983,48.25,94848,0
2014-04-10,47.529,48.363,46.93,47.317,47530,0
2014-04-11,47.4,47.4,46.798,46.975,44105,0
2014-04-14,47.464,47.902,47.223,47.651,32228,0
2014-04-15,47.955,48.355,47.012,47.955,45122,0
2014-04-16,48.355,48.406,47.818,48.345,30724,0
2014-04-17,48.064,49.868,47.642,49.266,30424,0
2014-04-21,49.591,49.591,48.852,49.118,13851,0
2014-04-22,49.019,49.138,48.595,48.981,25157,0
2014-04-23,48.796,49.24,48.363,48.622,33116,0
2014-04-24,48.896,49.16,48.51,48.786,19361,0
2014-04-25,48.424,49.135,47.862,48.371,42904,0
2014-04-28,48.492,48.845,48.167,48.612,31922,0
2014-04-29,48.723,49.233,48.335,48.657,33212,0
2014-04-30,48.657,49.214,48.335,49.046,39720,0
2014-05-01,48.861,49.224,48.205,49.036,54508,0
2014-05-02,49.233,49.275,48.731,48.923,30614,0
2014-05-05,48.713,49.147,48.267,48.555,26677,0
2014-05-06,48.267,48.913,48.178,48.416,59837,0
2014-05-07,48.647,49.303,48.335,49.138,25898,0
2014-05-08,49.128,50.663,49.118,50.563,69635,0
2014-05-09,47.651,50.847,47.651,50.847,60276,0
2014-05-12,50.598,54.88,50.598,54.676,124583,0
2014-05-13,54.564,54.87,53.661,53.661,86907,0
2014-05-14,53.613,53.844,51.71,51.789,48617,0
2014-05-15,51.401,51.995,50.295,50.727,52535,0
2014-05-16,50.543,50.737,49.702,50.304,69049,0
2014-05-19,50.32,50.822,50.114,50.387,40224,0
2014-05-20,49.38,49.878,48.981,49.194,87880,0
2014-05-21,49.692,49.692,48.876,49.582,33982,0
2014-05-22,49.564,49.721,49.284,49.692,22043,0
2014-05-23,49.802,50.784,49.802,50.377,26162,0
2014-05-27,50.996,52.873,49.74,51.477,27730,0
2014-05-28,51.361,52.038,50.724,50.785,28663,0
2014-05-29,50.469,50.785,48.908,49.976,29569,0
2014-05-30,49.817,50.078,49.026,49.288,32658,0
2014-06-02,49.55,49.55,48.808,49.279,30061,0
2014-06-03,49.198,49.597,48.994,49.317,35894,0
2014-06-04,49.039,49.597,48.964,49.465,41336,0
2014-06-05,49.8,51.49,49.66,51.376,40507,0
2014-06-06,51.784,52.604,51.784,52.392,29551,0
2014-06-09,52.131,53.487,51.872,52.548,23995,0
2014-06-10,52.214,53.022,51.5,51.916,13359,0
2014-06-11,51.824,52.261,50.311,51.147,33679,0
2014-06-12,51.6,51.6,49.445,49.727,24037,0
2014-06-13,50.078,50.346,49.243,49.904,18992,0
2014-06-16,50.024,50.078,49.112,49.966,44005,0
2014-06-17,49.541,51.554,49.532,51.519,34964,0
2014-06-18,51.509,52.093,51.201,51.686,17326,0
2014-06-19,51.582,52.001,51.582,51.686,19732,0
2014-06-20,51.824,52.084,51.183,51.49,71157,0
2014-06-23,51.618,51.715,50.598,50.701,15743,0
2014-06-24,50.914,51.582,50.043,50.386,22097,0
2014-06-25,49.985,50.97,49.745,50.84,21100,0
2014-06-26,51.044,51.667,50.618,51.462,27820,0
2014-06-27,51.824,52.121,50.933,51.897,124426,0
2014-06-30,51.991,52.826,51.462,52.531,47029,0
2014-07-01,52.548,54.34,52.548,53.55,45625,0
2014-07-02,53.402,53.54,51.637,52.595,86506,0
2014-07-03,52.788,53.977,52.788,53.83,29167,0
2014-07-07,53.588,53.588,52.157,52.558,41032,0
2014-07-08,52.698,52.698,51.415,51.759,44469,0
2014-07-09,52.167,52.261,51.072,51.554,51841,0
2014-07-10,50.534,50.823,49.198,49.274,79930,0
2014-07-11,49.198,50.005,48.435,49.288,43308,0
2014-07-14,50.524,50.598,49.198,49.495,32933,0
2014-07-15,49.327,49.698,48.768,49.336,56373,0
2014-07-16,49.435,50.2,49.356,49.727,59358,0
2014-07-17,50.117,50.117,48.64,48.798,78274,0
2014-07-18,48.89,49.826,48.63,49.642,42433,0
2014-07-21,49.122,49.218,47.452,49.004,26862,0
2014-07-22,49.178,50.239,48.946,49.132,68833,0
2014-07-23,48.741,49.633,47.974,48.398,66448,0
2014-07-24,48.483,48.908,47.624,47.934,45412,0
2014-07-25,47.416,48.267,47.237,47.629,63501,0
2014-07-28,47.982,48.037,46.969,47.574,58885,0
2014-07-29,47.488,47.728,47.137,47.285,29092,0
2014-07-30,47.797,47.923,46.965,46.979,53149,0
2014-07-31,46.031,47.118,45.866,46.227,56639,0
2014-08-01,46.634,46.785,45.596,45.885,65822,0
2014-08-04,45.938,46.634,45.763,46.598,53348,0
2014-08-05,46.644,46.95,46.06,46.505,46930,0
2014-08-06,46.152,46.877,46.152,46.42,45315,0
2014-08-07,46.412,46.505,45.77,46.107,48817,0
2014-08-08,45.755,47.574,45.019,47.061,80230,0
2014-08-11,47.554,48.037,46.801,47.108,34514,0
2014-08-12,46.757,47.146,46.087,46.395,24942,0
2014-08-13,46.246,46.904,46.19,46.663,35813,0
2014-08-14,46.719,47.21,46.496,47.156,35741,0
2014-08-15,47.648,47.648,46.143,46.319,60852,0
2014-08-18,46.924,47.964,46.58,47.488,25929,0
2014-08-19,47.944,48.315,47.564,47.797,17586,0
2014-08-20,47.619,47.924,46.43,46.691,20503,0
2014-08-21,46.757,47.322,46.004,47.165,20897,0
2014-08-22,46.95,47.807,46.552,46.614,24358,0
2014-08-25,46.828,47.146,46.198,46.757,18162,0
2014-08-26,46.496,47.954,46.496,47.797,26261,0
2014-08-27,47.313,48.119,47.313,47.546,15411,0
2014-08-28,47.163,47.452,46.735,46.892,15002,0
2014-08-29,46.808,46.808,45.809,46.221,48588,0
2014-09-02,46.548,46.607,45.641,46.175,34760,0
2014-09-03,46.696,47.329,45.905,46.118,37246,0
2014-09-04,46.409,46.753,45.27,45.419,33946,0
2014-09-05,45.261,46.053,45.12,45.878,47620,0
2014-09-08,45.887,46.599,45.522,45.747,21871,0
2014-09-09,45.214,46.299,45.214,45.719,52704,0
2014-09-10,45.337,46.1,45.337,45.95,23113,0
2014-09-11,46.211,48.482,46.007,48.048,96098,0
2014-09-12,48.181,48.309,47.377,48.021,57486,0
2014-09-15,47.956,48.524,47.869,48.19,52953,0
2014-09-16,48.199,48.416,47.719,47.966,31159,0
2014-09-17,47.386,48.334,47.386,47.846,32301,0
2014-09-18,47.878,48.359,47.507,47.993,36170,0
2014-09-19,48.225,48.375,47.192,47.554,85563,0
2014-09-22,47.434,47.976,46.957,47.096,72912,0
2014-09-23,47.265,47.546,45.941,46.118,47125,0
2014-09-24,46.268,46.268,45.233,45.389,30163,0
2014-09-25,45.223,45.355,43.741,44.487,82666,0
2014-09-26,44.58,44.842,43.806,44.235,39420,0
2014-09-29,44.04,44.081,43.358,43.591,62005,0
2014-09-30,43.462,43.601,42.492,42.875,81946,0
2014-10-01,42.398,42.912,41.492,41.492,110062,0
2014-10-02,41.746,42.476,41.698,42.034,63634,0
2014-10-03,42.501,42.501,41.168,41.308,74198,0
2014-10-06,41.326,41.849,40.87,41.102,49148,0
2014-10-07,40.926,41.589,39.64,39.677,40247,0
2014-10-08,39.49,39.836,38.338,39.65,74833,0
2014-10-09,39.519,39.519,38.529,38.771,97763,0
2014-10-10,38.502,39.275,37.44,37.495,68880,0
2014-10-13,37.682,38.193,37.336,37.747,81285,0
2014-10-14,37.878,38.893,37.747,38.437,109825,0
2014-10-15,38.175,39.49,38.175,39.388,62209,0
2014-10-16,38.661,40.544,38.661,40.171,42178,0
2014-10-17,40.824,40.954,39.77,39.956,35029,0
2014-10-20,40.042,40.672,40.042,40.515,34404,0
2014-10-21,41.093,41.849,40.72,41.634,44211,0
2014-10-22,41.197,41.894,40.824,40.963,27251,0
2014-10-23,41.589,41.998,41.121,41.746,32033,0
2014-10-24,41.56,42.183,41.354,41.531,23487,0
2014-10-27,41.03,41.065,40.412,40.963,27121,0
2014-10-28,41.963,43.596,41.372,43.172,65206,0
2014-10-29,43.667,44.301,42.077,42.586,41829,0
2014-10-30,42.483,42.902,41.874,42.633,24609,0
2014-10-31,43.281,43.62,42.255,43.339,77839,0
2014-11-03,43.329,43.751,42.704,43.06,28296,0
2014-11-04,42.586,42.856,41.344,41.854,46339,0
2014-11-05,42.343,42.466,41.464,42.323,24822,0
2014-11-06,42.183,42.939,41.794,42.883,15571,0
2014-11-07,43.442,44.626,42.492,44.374,26809,0
2014-11-10,43.981,44.712,42.398,43.137,23429,0
2014-11-11,42.902,43.219,42.483,42.987,18919,0
2014-11-12,42.519,43.667,42.38,43.658,24914,0
2014-11-13,43.424,43.442,42.423,42.828,20778,0
2014-11-14,42.791,43.991,41.242,43.387,46654,0
2014-11-17,42.902,43.202,42.38,42.417,27321,0
2014-11-18,41.839,42.892,41.839,42.476,46025,0
2014-11-19,41.492,42.398,41.03,41.262,29036,0
2014-11-20,41.02,42.969,40.944,42.846,31429,0
2014-11-21,44.141,45.765,42.174,43.481,50891,0
2014-11-24,43.601,43.806,43.08,43.555,35057,0
2014-11-25,44.515,45.185,44.141,44.85,40115,0
2014-11-26,45.14,45.454,44.579,44.756,18557,0
2014-11-28,44.794,44.794,41.919,42.039,17652,0
2014-12-01,41.021,42.312,41.021,41.375,37461,0
2014-12-02,42.658,43.081,41.048,41.88,37059,0
2014-12-03,42.378,44.508,42.378,44.13,32502,0
2014-12-04,43.916,45.057,43.784,44.44,30997,0
2014-12-05,44.326,45.187,43.717,44.756,34469,0
2014-12-08,43.567,44.878,43.567,44.513,39625,0
2014-12-09,44.194,46.349,41.273,45.984,40429,0
2014-12-10,45.581,45.581,43.717,43.953,47273,0
2014-12-11,44.326,45.14,43.746,44.467,39923,0
2014-12-12,43.977,44.318,43.081,43.332,47361,0
2014-12-15,43.987,44.138,43.164,43.418,59133,0
2014-12-16,43.595,45.281,43.191,44.112,82978,0
2014-12-17,44.112,45.936,43.146,45.675,47258,0
2014-12-18,46.152,46.152,42.866,43.155,57545,0
2014-12-19,42.875,44.298,42.266,44.291,156966,0
2014-12-22,43.876,43.876,42.331,43.081,53556,0
2014-12-23,43.221,44.242,42.902,43.81,32189,0
2014-12-24,43.69,43.933,43.191,43.643,14146,0
2014-12-26,43.549,44.908,43.4,44.382,24581,0
2014-12-29,44.281,44.776,43.977,44.569,27975,0
2014-12-30,44.972,45.459,44.72,45.206,19071,0
2014-12-31,45.131,46.143,45.131,45.422,25188,0
2015-01-02,45.6,46.724,43.182,44.804,35830,0
2015-01-05,44.635,44.804,42.92,43.081,75576,0
2015-01-06,43.361,43.643,41.78,42.585,48273,0
2015-01-07,42.94,42.94,41.799,42.435,58174,0
2015-01-08,42.368,42.613,41.78,42.508,70255,0
2015-01-09,42.359,42.359,41.338,41.395,28603,0
2015-01-12,40.646,41.236,39.113,40.206,59451,0
2015-01-13,40.065,41.04,39.381,40.149,56803,0
2015-01-14,39.68,39.85,38.632,39.251,31674,0
2015-01-15,39.437,39.437,37.134,37.461,75155,0
2015-01-16,37.049,37.929,36.083,37.846,54926,0
2015-01-20,38.613,38.613,37.321,37.444,55785,0
2015-01-21,37.2,37.227,36.083,36.579,56684,0
2015-01-22,36.877,37.104,35.466,36.225,208338,0
2015-01-23,36.242,37.151,35.757,36.217,59911,0
2015-01-26,36.506,37.397,36.074,37.134,29495,0
2015-01-27,37.33,37.555,36.599,37.032,20369,0
2015-01-28,37.181,37.303,36.152,36.281,81132,0
2015-01-29,36.262,37.424,36.001,37.348,37775,0
2015-01-30,36.974,37.461,36.32,36.46,44358,0
2015-02-02,36.776,36.926,36.03,36.685,88678,0
2015-02-03,37.087,38.052,36.45,37.687,62507,0
2015-02-04,37.978,37.978,36.398,36.891,87546,0
2015-02-05,36.945,37.816,35.356,37.638,102007,0
2015-02-06,38.445,39.043,37.293,38.585,101035,0
2015-02-09,37.984,39.316,37.948,38.258,50540,0
2015-02-10,38.483,38.483,36.954,37.414,43318,0
2015-02-11,37.134,37.545,36.881,36.909,47568,0
2015-02-12,37.434,37.976,37.311,37.658,42816,0
2015-02-13,37.706,39.85,37.706,39.316,68102,0
2015-02-17,39.344,39.802,39.148,39.673,28765,0
2015-02-18,39.418,39.536,39.063,39.522,24241,0
2015-02-19,39.203,39.427,38.885,38.997,19564,0
2015-02-20,39.015,39.099,38.087,38.903,47441,0
2015-02-23,38.623,39.063,38.081,38.771,26586,0
2015-02-24,38.969,40.197,38.67,39.213,41429,0
2015-02-25,38.997,39.494,38.342,38.771,35345,0
2015-02-26,38.932,40.099,38.376,38.791,45299,0
2015-02-27,38.547,38.962,37.801,38.019,48968,0
2015-03-02,38.132,38.537,37.436,38.237,85074,0
2015-03-03,38.188,38.66,37.746,38.367,62665,0
2015-03-04,38.169,38.416,37.455,38.265,43439,0
2015-03-05,37.831,38.698,37.642,38.197,38661,0
2015-03-06,37.859,38.669,37.077,37.247,36961,0
2015-03-09,37.831,39.234,37.784,38.706,57776,0
2015-03-10,38.406,38.556,37.652,37.869,37279,0
2015-03-11,38.265,39.921,38.197,39.508,48221,0
2015-03-12,39.978,40.637,39.639,40.514,52149,0
2015-03-13,39.998,40.806,39.329,40.627,60008,0
2015-03-16,40.806,40.806,39.45,39.874,46310,0
2015-03-17,39.761,40.08,39.195,39.573,61920,0
2015-03-18,39.563,41.043,39.48,40.75,55759,0
2015-03-19,40.278,40.326,39.101,39.46,37067,0
2015-03-20,39.669,40.947,39.085,40.75,98243,0
2015-03-23,40.619,42.349,40.429,41.729,89749,0
2015-03-24,41.089,42.368,41.089,42.077,37810,0
2015-03-25,41.851,43.216,41.851,42.02,69037,0
2015-03-26,42.029,42.736,41.661,41.947,48644,0
2015-03-27,42.341,42.341,40.891,41.521,53317,0
2015-03-30,41.579,42.577,41.439,42.482,40784,0
2015-03-31,40.167,42.954,40.167,42.002,69516,0
2015-04-01,41.7,41.7,40.806,41.135,35155,0
2015-04-02,40.862,41.832,40.731,41.758,32819,0
2015-04-06,41.947,42.18,41.709,41.822,23259,0
2015-04-07,41.947,41.947,41.521,41.626,30223,0
2015-04-08,42.537,42.537,41.203,41.617,58522,0
2015-04-09,41.815,42.18,41.033,41.609,47147,0
2015-04-10,41.917,42.321,41.55,42.143,48963,0
2015-04-13,43.017,43.017,41.661,41.796,48540,0
2015-04-14,41.42,42.652,41.342,42.5,39935,0
2015-04-15,42.895,43.885,42.482,43.255,79680,0
2015-04-16,43.124,43.124,41.947,42.011,26210,0
2015-04-17,41.352,41.767,39.543,40.138,48221,0
2015-04-20,40.205,41.06,39.902,40.138,29601,0
2015-04-21,40.025,40.496,39.713,39.988,20386,0
2015-04-22,40.297,40.429,39.421,40.062,40374,0
2015-04-23,39.968,41.937,39.968,41.739,37703,0
2015-04-24,41.748,42.839,41.748,42.698,26067,0
2015-04-27,43.303,43.782,42.698,43.075,27828,0
2015-04-28,43.31,44.096,43.31,43.942,24773,0
2015-04-29,43.866,43.866,42.509,42.679,21561,0
2015-04-30,42.406,43.104,40.937,41.869,39192,0
2015-05-01,41.907,42.038,40.965,41.957,34729,0
2015-05-04,41.897,42.765,41.805,42.002,24747,0
2015-05-05,41.729,42.067,40.834,41.681,36855,0
2015-05-06,39.629,42.077,39.629,41.352,30947,0
2015-05-07,40.579,40.781,40.025,40.439,34877,0
2015-05-08,44.064,46.953,44.064,45.684,85497,0
2015-05-11,46.126,46.323,45.101,45.336,63514,0
2015-05-12,45.222,46.409,44.695,46.126,63302,0
2015-05-13,46.54,46.54,45.023,45.571,44716,0
2015-05-14,45.664,46.295,45.514,45.937,35686,0
2015-05-15,45.965,45.965,44.477,44.976,53671,0
2015-05-18,44.675,45.814,44.572,45.346,31505,0
2015-05-19,45.712,46.041,44.282,45.684,64545,0
2015-05-20,45.664,46.614,45.346,46.559,39829,0
2015-05-21,46.512,46.88,45.814,46.004,29951,0
2015-05-22,46.06,46.588,44.563,44.942,38128,0
2015-05-26,44.685,45.531,43.348,45.327,57374,0
2015-05-27,45.636,45.636,44.138,45.477,27190,0
2015-05-28,45.221,45.306,44.482,45.021,22468,0
2015-05-29,44.767,45.487,43.98,44.597,58360,0
2015-06-01,45.192,45.192,43.603,43.868,44221,0
2015-06-02,43.897,45.354,43.31,44.653,77598,0
2015-06-03,44.929,45.806,44.332,45.099,61005,0
2015-06-04,45.021,45.174,43.848,44.389,26112,0
2015-06-05,44.322,44.805,43.509,44.456,39858,0
2015-06-08,44.18,44.568,43.917,44.218,26643,0
2015-06-09,44.286,44.407,43.887,44.247,42269,0
2015-06-10,44.218,45.732,44.218,45.117,54982,0
2015-06-11,45.164,45.893,44.842,45.826,33351,0
2015-06-12,45.77,46.753,45.655,46.129,52968,0
2015-06-15,45.685,46.214,44.634,45.42,46310,0
2015-06-16,45.551,47.093,44.861,46.346,68192,0
2015-06-17,46.715,46.715,45.655,46.214,45884,0
2015-06-18,46.234,47.386,45.875,46.848,46413,0
2015-06-19,46.98,47.311,45.6,45.846,76018,0
2015-06-22,46.395,46.63,45.722,46.11,72000,0
2015-06-23,46.375,46.886,45.885,46.848,57225,0
2015-06-24,46.61,47.652,46.61,47.5,80668,0
2015-06-25,47.454,47.824,46.941,47.716,46837,0
2015-06-26,46.848,48.899,46.848,48.899,166624,0
2015-06-29,48.389,48.806,47.122,47.264,74536,0
2015-06-30,47.725,47.851,46.385,46.65,72753,0
2015-07-01,47.396,47.633,46.327,47.329,81197,0
2015-07-02,47.329,47.5,45.76,46.838,37108,0
2015-07-06,46.365,47.764,45.665,47.074,67770,0
2015-07-07,46.65,46.744,44.946,45.296,81831,0
2015-07-08,45.099,45.581,45.099,45.438,96000,0
2015-07-09,46.129,46.157,44.597,45.25,67666,0
2015-07-10,46.11,46.11,44.955,45.202,43243,0
2015-07-13,45.335,45.591,45.182,45.447,91770,0
2015-07-14,45.571,45.591,45.09,45.286,55224,0
2015-07-15,45.335,45.335,43.103,43.31,59560,0
2015-07-16,43.794,43.794,43.025,43.519,64070,0
2015-07-17,43.679,43.706,42.856,43.244,58044,0
2015-07-20,43.205,43.254,41.853,41.91,48952,0
2015-07-21,41.834,42.753,41.39,41.9,42502,0
2015-07-22,41.95,42.101,41.287,41.693,44723,0
2015-07-23,41.94,41.969,40.634,40.776,57937,0
2015-07-24,40.909,40.909,38.676,39.356,82995,0
2015-07-27,39.234,40.389,39.234,39.705,84792,0
2015-07-28,39.869,40.756,39.509,40.273,76650,0
2015-07-29,40.398,41.134,40.398,40.747,78449,0
2015-07-30,40.576,40.813,39.451,40.462,82149,0
2015-07-31,40.728,40.927,40.01,40.264,51382,0
2015-08-03,40.189,40.662,39.583,40.122,62574,0
2015-08-04,40.405,41.002,39.554,39.849,51595,0
2015-08-05,40.36,40.899,39.678,39.773,61005,0
2015-08-06,39.943,40.955,38.95,40.585,85613,0
2015-08-07,34.665,40.057,34.665,38.09,177724,0
2015-08-10,38.136,41.287,37.881,40.823,147063,0
2015-08-11,40.501,40.501,38.912,39.432,71992,0
2015-08-12,39.12,39.413,38.212,39.084,71154,0
2015-08-13,39.139,39.139,37.911,38.004,50431,0
2015-08-14,38.081,38.979,38.071,38.779,100861,0
2015-08-17,38.44,39.167,37.757,38.799,68404,0
2015-08-18,38.553,38.553,37.399,37.673,42292,0
2015-08-19,37.616,37.616,36.614,36.963,43875,0
2015-08-20,36.821,37.115,36.208,36.283,83839,0
2015-08-21,35.668,36.529,35.668,35.829,52757,0
2015-08-24,35.431,35.723,32.916,34.05,133309,0
2015-08-25,35.289,35.289,33.255,33.463,62906,0
2015-08-26,34.258,34.399,33.103,34.399,83839,0
2015-08-27,34.779,36.386,34.495,36.292,108264,0
2015-08-28,36.092,36.644,35.674,36.444,59076,0
2015-08-31,36.045,36.464,35.578,36.358,47410,0
2015-09-01,35.655,36.187,35.504,35.522,47303,0
2015-09-02,35.921,36.721,35.721,36.721,53822,0
2015-09-03,36.74,37.604,36.006,36.322,72322,0
2015-09-04,35.77,36.092,35.55,35.655,48985,0
2015-09-08,36.101,36.233,35.38,35.436,49826,0
2015-09-09,35.578,35.978,34.78,34.874,56974,0
2015-09-10,34.893,35.655,34.665,35.103,55415,0
2015-09-11,35.103,35.426,34.893,35.189,120993,0
2015-09-14,35.151,35.151,33.771,34.456,99444,0
2015-09-15,34.436,34.913,34.084,34.903,62967,0
2015-09-16,34.941,35.38,34.171,34.874,120993,0
2015-09-17,34.741,36.558,34.732,35.798,70025,0
2015-09-18,35.264,35.835,34.76,35.293,141070,0
2015-09-21,35.445,35.664,35.084,35.436,52665,0
2015-09-22,35.036,35.036,34.019,34.266,152949,0
2015-09-23,34.275,34.485,33.305,33.724,69421,0
2015-09-24,33.456,35.027,33.039,34.732,70655,0
2015-09-25,35.036,35.036,33.714,34.466,69379,0
2015-09-28,34.21,35.094,33.6,34.304,88800,0
2015-09-29,34.466,36.331,34.275,35.559,94291,0
2015-09-30,35.96,36.168,35.017,35.997,100494,0
2015-10-01,36.387,37.053,36.151,36.444,90087,0
2015-10-02,36.151,37.14,35.617,36.749,70745,0
2015-10-05,37.091,38.316,36.449,37.947,59581,0
2015-10-06,37.956,38.841,37.721,37.891,48356,0
2015-10-07,38.165,38.774,37.53,38.184,162828,0
2015-10-08,37.984,39.536,37.984,39.117,56657,0
2015-10-09,39.327,40.203,39.327,39.841,35845,0
2015-10-12,39.774,39.774,38.908,39.297,46739,0
2015-10-13,39.098,39.726,38.527,39.165,35320,0
2015-10-14,39.193,39.603,38.993,39.297,60549,0
2015-10-15,39.213,40.296,38.993,39.983,69905,0
2015-10-16,39.993,40.154,38.88,39.203,49720,0
2015-10-19,38.823,38.823,37.157,37.234,52853,0
2015-10-20,37.243,37.347,36.55,37.301,57920,0
2015-10-21,37.444,37.444,35.95,36.111,85251,0
2015-10-22,36.243,38.184,36.243,37.833,48671,0
2015-10-23,38.082,38.415,37.414,37.739,63071,0
2015-10-26,37.794,39.317,36.415,36.52,45202,0
2015-10-27,36.424,37.063,35.978,36.52,43834,0
2015-10-28,36.691,38.082,36.596,38.043,60023,0
2015-10-29,37.786,38.091,37.091,37.205,75476,0
2015-10-30,37.424,38.326,36.967,37.53,106591,0
2015-11-02,37.196,39.269,36.055,39.117,42902,0
2015-11-03,39.107,39.764,38.956,39.193,56132,0
2015-11-04,39.223,39.651,38.234,39.081,33517,0
2015-11-05,39.146,39.45,38.282,38.747,32587,0
2015-11-06,38.594,39.621,38.053,39.564,51823,0
2015-11-09,39.47,39.631,37.927,38.708,72630,0
2015-11-10,38.498,39.621,37.12,39.252,64333,0
2015-11-11,39.317,39.384,38.567,38.632,39420,0
2015-11-12,38.156,38.946,37.813,37.901,59076,0
2015-11-13,37.691,39.117,37.671,38.537,25544,0
2015-11-16,38.576,39.242,38.243,38.936,59499,0
2015-11-17,38.898,38.898,36.101,36.484,95027,0
2015-11-18,36.854,37.937,36.484,37.187,70851,0
2015-11-19,37.053,38.137,36.673,37.984,59392,0
2015-11-20,36.663,37.975,35.181,35.416,143068,0
2015-11-23,35.504,36.253,35.207,35.911,86408,0
2015-11-24,35.892,37.387,35.396,37.271,51508,0
2015-11-25,37.196,37.642,36.844,37.157,55188,0
2015-11-27,37.1,38.287,37.1,38.133,15376,0
2015-11-30,38.152,38.525,36.919,37.406,67002,0
2015-12-01,37.416,37.817,37.177,37.684,42380,0
2015-12-02,37.579,38.138,37.321,37.589,41408,0
2015-12-03,37.723,39.517,37.655,38.478,45844,0
2015-12-04,38.343,38.937,37.932,38.392,69092,0
2015-12-07,38.133,38.497,36.748,37.215,72124,0
2015-12-08,36.689,37.062,36.048,36.345,141238,0
2015-12-09,36.392,36.842,34.45,34.594,86130,0
2015-12-10,34.518,35.043,34.345,34.612,51531,0
2015-12-11,33.894,34.213,32.614,32.642,90521,0
2015-12-14,32.766,33.761,32.413,33.311,64949,0
2015-12-15,33.512,33.724,32.843,33.484,79127,0
2015-12-16,33.57,33.627,32.67,33.408,50487,0
2015-12-17,33.418,33.676,32.766,33.15,62822,0
2015-12-18,32.892,33.666,32.642,33.073,255046,0
2015-12-21,33.359,33.732,33.082,33.646,46618,0
2015-12-22,33.732,34.776,33.187,34.546,55809,0
2015-12-23,34.87,35.263,34.336,34.699,45888,0
2015-12-24,34.642,35.292,34.375,34.968,28545,0
2015-12-28,34.728,35.742,33.982,35.292,94412,0
2015-12-29,35.579,36.057,34.594,35.934,71129,0
2015-12-30,35.78,36.238,35.396,35.828,21522,0
2015-12-31,35.79,36.048,34.977,35.101,33117,0
2016-01-04,34.47,35.225,33.646,34.842,110973,0
2016-01-05,34.213,34.795,33.89,34.518,27310,0
2016-01-06,33.914,34.67,33.885,34.173,36021,0
2016-01-07,33.512,34.661,32.105,32.183,60039,0
2016-01-08,32.268,32.547,31.006,31.149,40909,0
2016-01-11,30.862,31.361,30.556,31.255,48253,0
2016-01-12,31.628,31.628,29.691,30.69,46686,0
2016-01-13,30.853,31.044,28.874,29.122,71286,0
2016-01-14,29.159,29.773,28.52,29.322,69076,0
2016-01-15,28.501,29.419,27.965,29.303,63508,0
2016-01-19,29.57,29.667,28.348,28.595,122297,0
2016-01-20,28.078,29.57,27.324,29.045,67694,0
2016-01-21,29.084,29.187,28.432,28.528,66110,0
2016-01-22,29.207,29.35,28.289,28.701,41301,0
2016-01-25,28.604,28.958,27.712,27.763,41769,0
2016-01-26,28.146,29.575,28.068,29.112,66941,0
2016-01-27,28.533,29.542,28.533,28.785,51760,0
2016-01-28,29.132,29.36,28.691,29.15,53184,0
2016-01-29,29.159,30.959,29.159,30.614,75688,0
2016-02-01,30.153,30.153,28.883,29.084,73571,0
2016-02-02,28.595,28.93,28.175,28.548,75768,0
2016-02-03,28.874,30.03,28.309,29.084,43770,0
2016-02-04,29.084,30.653,28.795,29.897,71389,0
2016-02-05,26.788,30.241,26.788,28.939,53982,0
2016-02-08,28.299,28.93,27.896,28.653,72907,0
2016-02-09,28.031,28.864,27.831,28.442,53632,0
2016-02-10,28.442,28.892,28.127,28.212,42954,0
2016-02-11,27.753,28.166,27.343,27.878,44343,0
2016-02-12,28.24,29.58,28.232,29.35,43529,0
2016-02-16,29.696,30.03,28.422,29.534,32858,0
2016-02-17,29.793,30.452,29.237,30.241,75109,0
2016-02-18,30.192,30.31,29.217,29.676,42516,0
2016-02-19,29.562,29.973,29.093,29.332,28627,0
2016-02-22,29.57,30.318,29.35,29.6,29646,0
2016-02-23,29.619,29.964,28.749,28.835,54486,0
2016-02-24,28.566,28.93,28.166,28.911,52218,0
2016-02-25,28.958,28.988,28.338,28.721,44491,0
2016-02-26,28.931,29.625,28.228,29.153,62516,0
2016-02-29,28.96,30.455,28.912,29.683,56116,0
2016-03-01,30.05,30.475,29.548,30.164,56452,0
2016-03-02,30.03,31.505,30.03,31.158,187760,0
2016-03-03,31.119,31.793,30.705,31.254,80770,0
2016-03-04,31.207,32.229,30.873,31.91,95746,0
2016-03-07,31.9,34.03,31.739,34.021,66984,0
2016-03-08,33.837,34.185,32.507,32.604,77475,0
2016-03-09,32.854,33.559,32.2,32.96,44919,0
2016-03-10,33.019,33.47,32.67,33.355,78510,0
2016-03-11,33.722,34.241,33.154,34.039,49671,0
2016-03-14,33.857,36.006,33.712,35.659,140215,0
2016-03-15,35.37,35.654,34.743,34.743,90381,0
2016-03-16,34.743,36.699,34.743,36.42,95263,0
2016-03-17,36.401,38.599,35.779,38.337,125758,0
2016-03-18,38.51,39.822,37.403,38.53,704724,0
2016-03-21,38.56,38.781,34.978,36.507,116706,0
2016-03-22,36.401,37.191,35.837,36.41,75994,0
2016-03-23,36.122,36.449,35.031,35.061,137264,0
2016-03-24,34.897,36.112,34.368,36.073,88080,0
2016-03-28,36.526,36.526,35.003,35.591,47064,0
2016-03-29,35.417,36.824,34.676,36.767,73196,0
2016-03-30,37.085,37.469,36.555,36.796,39334,0
2016-03-31,36.767,36.815,35.003,35.178,74815,0
2016-04-01,34.483,35.417,34.329,35.292,43697,0
2016-04-04,35.282,35.282,33.712,34.078,107652,0
2016-04-05,33.644,34.068,33.154,33.634,109375,0
2016-04-06,33.644,34.03,33.375,33.586,89787,0
2016-04-07,33.335,33.934,32.72,33.307,119397,0
2016-04-08,33.74,35.277,33.74,34.811,59477,0
2016-04-11,35.091,36.112,35.091,35.263,46265,0
2016-04-12,35.352,35.812,34.897,35.506,40367,0
2016-04-13,35.832,36.796,35.832,36.218,77713,0
2016-04-14,36.361,36.776,35.812,36.739,40929,0
2016-04-15,36.564,37.633,36.092,37.394,59955,0
2016-04-18,36.91,37.856,36.834,37.075,73992,0
2016-04-19,37.433,38.935,36.959,38.163,50032,0
2016-04-20,38.108,38.272,37.008,37.095,51751,0
2016-04-21,37.307,37.633,36.608,37.2,56727,0
2016-04-22,37.229,38.57,36.546,36.903,61090,0
2016-04-25,36.516,36.633,35.158,35.649,39379,0
2016-04-26,35.678,35.784,35.081,35.397,62685,0
2016-04-27,35.524,36.583,34.695,36.507,137464,0
2016-04-28,36.266,37.548,35.851,36.112,36953,0
2016-04-29,36.054,37.499,35.89,36.188,42812,0
2016-05-02,36.256,36.969,35.89,36.516,51075,0
2016-05-03,36.188,36.922,34.849,35.456,76207,0
2016-05-04,35.253,36.122,34.434,35.061,58459,0
2016-05-05,35.235,35.572,33.934,34.068,107075,0
2016-05-06,33.104,34.762,31.188,32.95,91810,0
2016-05-09,32.622,32.622,28.893,28.922,100257,0
2016-05-10,29.375,30.02,28.912,29.424,53154,0
2016-05-11,29.405,29.934,28.786,29.201,52479,0
2016-05-12,29.47,29.673,27.909,28.063,55403,0
2016-05-13,27.814,28.903,27.304,27.784,73597,0
2016-05-16,27.959,28.931,27.179,27.179,62417,0
2016-05-17,27.215,27.949,26.408,26.928,89396,0
2016-05-18,26.6,27.352,24.681,25.163,102910,0
2016-05-19,25.297,25.732,24.605,25.232,66530,0
2016-05-20,25.434,25.636,24.903,25.107,57786,0
2016-05-23,25.357,27.033,25.173,26.648,80259,0
2016-05-24,26.811,27.549,26.434,26.735,80861,0
2016-05-25,27.023,29.135,26.59,28.152,109380,0
2016-05-26,28.469,28.875,28.045,28.565,95101,0
2016-05-27,28.653,28.712,27.697,27.905,60690,0
2016-05-31,27.877,28.547,27.76,27.983,72467,0
2016-06-01,27.838,28.363,26.983,28.169,62962,0
2016-06-02,28.032,28.119,27.469,28.089,48313,0
2016-06-03,28.294,29.663,28.294,29.595,77028,0
2016-06-06,29.663,30.236,29.411,29.945,48881,0
2016-06-07,29.856,31.44,29.455,30.391,73257,0
2016-06-08,30.673,31.679,30.615,31.235,73768,0
2016-06-09,31.041,31.041,29.265,29.896,51561,0
2016-06-10,29.585,29.633,28.973,29.293,37419,0
2016-06-13,29.129,29.799,28.518,28.722,39591,0
2016-06-14,28.584,29.109,27.886,28.215,32889,0
2016-06-15,28.39,29.955,28.39,28.963,62166,0
2016-06-16,28.838,30.166,28.254,30.011,71409,0
2016-06-17,30.111,31.202,30.041,30.371,237237,0
2016-06-20,30.701,31.663,30.331,31.119,58965,0
2016-06-21,31.051,31.051,30.081,30.625,38838,0
2016-06-22,30.71,31.216,28.05,29.206,60109,0
2016-06-23,29.566,30.206,29.323,29.856,50833,0
2016-06-24,28.565,29.27,28.518,29.061,118518,0
2016-06-27,28.886,29.615,28.215,28.314,89889,0
2016-06-28,28.702,29.196,27.993,28.284,44720,0
2016-06-29,28.768,29.478,28.673,29.275,29831,0
2016-06-30,29.624,31.226,29.186,31.148,68822,0
2016-07-01,31.313,33.382,31.255,32.449,85418,0
2016-07-05,32.313,32.808,30.8,31.197,55967,0
2016-07-06,30.76,31.666,30.498,31.498,76844,0
2016-07-07,31.798,33.402,31.798,32.799,80681,0
2016-07-08,33.187,35.702,33.187,35.169,83222,0
2016-07-11,35.275,36.537,35.179,36.003,70746,0
2016-07-12,36.265,37.441,36.071,37.003,42451,0
2016-07-13,37.45,37.45,35.226,35.983,65867,0
2016-07-14,36.11,37.615,35.576,37.314,47859,0
2016-07-15,37.586,39.519,37.586,39.402,86067,0
2016-07-18,39.168,39.168,37.295,37.818,59390,0
2016-07-19,37.518,37.518,34.819,35.031,86797,0
2016-07-20,34.838,35.731,34.1,35.489,54568,0
2016-07-21,35.625,37.713,35.4,36.11,101604,0
2016-07-22,35.857,36.759,35.324,35.838,24539,0
2016-07-25,35.711,35.711,34.75,35.169,36660,0
2016-07-26,35.11,38.312,35.041,37.798,142241,0
2016-07-27,37.868,38.257,35.974,37.285,71342,0
2016-07-28,37.411,37.547,36.945,37.236,23158,0
2016-07-29,37.061,37.382,36.517,36.887,25447,0
2016-08-01,36.983,36.983,35.867,36.42,37350,0
2016-08-02,36.47,37.411,35.139,36.042,45344,0
2016-08-03,35.916,37.256,35.886,37.13,36997,0
2016-08-04,37.061,37.372,36.275,36.49,72314,0
2016-08-05,37.858,41.823,37.382,39.585,223312,0
2016-08-08,39.886,40.76,39.615,40.07,45584,0
2016-08-09,40.129,40.129,36.935,37.246,79971,0
2016-08-10,37.392,38.124,37.12,37.576,48736,0
2016-08-11,37.547,38.332,36.799,38.197,54636,0
2016-08-12,38.207,38.207,36.285,36.732,106224,0
2016-08-15,36.945,39.398,36.945,38.731,68017,0
2016-08-16,38.877,39.32,37.907,38.663,89085,0
2016-08-17,38.362,38.678,37.838,38.207,40947,0
2016-08-18,38.412,39.042,37.955,38.741,54365,0
2016-08-19,38.606,38.606,36.993,37.478,66749,0
2016-08-22,37.285,38.498,37.285,38.247,32959,0
2016-08-23,38.625,38.838,37.955,38.304,31967,0
2016-08-24,38.102,38.267,37.148,37.663,43792,0
2016-08-25,37.518,38.527,37.518,38.267,41594,0
2016-08-26,38.352,38.741,37.12,37.382,37293,0
2016-08-29,36.974,38.392,35.945,38.227,55883,0
2016-08-30,38.128,38.128,35.258,35.913,63362,0
2016-08-31,35.6,36.415,35.131,36.019,51602,0
2016-09-01,36.185,36.42,34.887,36.314,52610,0
2016-09-02,36.361,36.655,35.151,36.48,38734,0
2016-09-06,36.753,38.071,36.41,37.933,52577,0
2016-09-07,37.68,37.68,36.274,37.524,56972,0
2016-09-08,37.337,37.543,36.175,36.224,31972,0
2016-09-09,35.805,35.805,33.677,34.653,67120,0
2016-09-12,34.301,35.6,34.301,35.287,53347,0
2016-09-13,34.683,34.985,32.974,33.96,123392,0
2016-09-14,34.116,34.721,33.013,33.433,72066,0
2016-09-15,33.334,33.744,32.554,33.325,60213,0
2016-09-16,33.501,34.613,32.75,33.15,405611,0
2016-09-19,33.442,34.75,33.442,34.643,54070,0
2016-09-20,34.721,35.004,34.331,34.693,84522,0
2016-09-21,34.907,35.824,34.281,35.757,76409,0
2016-09-22,36.019,37.104,36.019,36.753,50005,0
2016-09-23,36.333,36.928,36.324,36.47,43278,0
2016-09-26,36.234,36.626,35.687,35.727,29277,0
2016-09-27,35.531,35.913,34.877,35.814,35791,0
2016-09-28,35.697,37.406,35.697,37.094,45834,0
2016-09-29,37.006,37.397,36.029,36.069,41607,0
2016-09-30,36.244,36.576,35.337,36.264,47751,0
2016-10-03,35.913,36.928,35.62,36.517,50194,0
2016-10-04,36.324,36.42,35.024,35.093,44696,0
2016-10-05,35.717,36,34.975,35.767,52660,0
2016-10-06,35.513,36.264,35.513,36.059,37210,0
2016-10-07,36.38,36.41,35.171,35.307,49652,0
2016-10-10,35.805,35.941,35.239,35.268,51965,0
2016-10-11,35.191,35.268,33.99,34.517,59092,0
2016-10-12,34.653,35.493,34.205,34.936,27181,0
2016-10-13,34.361,34.361,33.296,33.461,29873,0
2016-10-14,33.814,34.477,33.371,33.56,25925,0
2016-10-17,33.814,35.073,33.814,34.409,39000,0
2016-10-18,35.073,35.073,34.175,34.565,46353,0
2016-10-19,34.741,35.737,34.462,35.561,22761,0
2016-10-20,35.239,35.717,34.195,35.444,25301,0
2016-10-21,34.887,35.434,33.804,34.731,22909,0
2016-10-24,35.239,35.239,34.106,34.215,73019,0
2016-10-25,34.185,34.252,31.836,32.67,49645,0
2016-10-26,32.631,32.641,31.919,31.977,42084,0
2016-10-27,32.163,32.163,31.245,31.938,212422,0
2016-10-28,31.801,32.143,31.167,31.187,73035,0
2016-10-31,31.293,31.636,30.797,31.411,96560,0
2016-11-01,31.441,31.967,30.425,30.465,68797,0
2016-11-02,30.641,31.255,30.309,30.405,73196,0
2016-11-03,30.318,31.255,30.289,31.177,37727,0
2016-11-04,31.128,32.252,31.031,31.743,127117,0
2016-11-07,32.428,32.974,31.773,32.222,64294,0
2016-11-08,32.222,32.905,32.075,32.339,51387,0
2016-11-09,32.631,36.098,32.222,35.99,58453,0
2016-11-10,36.753,38.979,36.175,38.598,65646,0
2016-11-11,38.734,40.863,38.138,40.707,113523,0
2016-11-14,41.43,41.996,40.271,41.643,114178,0
2016-11-15,41.214,42.195,37.65,42.113,110289,0
2016-11-16,39.077,39.984,36.645,36.947,158292,0
2016-11-17,36.879,38.282,35.853,36.009,105263,0
2016-11-18,34.926,40.229,34.926,39.477,175719,0
2016-11-21,40.004,40.579,36.627,39.896,66473,0
2016-11-22,40.649,43.714,39.71,43.489,132070,0
2016-11-23,42.787,44.632,40.19,44.407,73939,0
2016-11-25,44.427,44.427,40.18,43.196,30704,0
2016-11-28,43.109,44.836,42.435,42.893,65413,0
2016-11-29,42.443,43.63,41.25,42.786,63809,0
2016-11-30,43.492,43.777,41.255,42.756,64469,0
2016-12-01,42.923,44.047,41.775,42.462,85176,0
2016-12-02,42.462,44.244,42.315,43.915,98853,0
2016-12-05,43.954,45.073,43.845,44.621,99009,0
2016-12-06,44.464,45.348,43.12,44.954,77058,0
2016-12-07,45.583,47.467,45.303,46.015,136064,0
2016-12-08,46.152,46.612,45.269,46.378,85335,0
2016-12-09,46.702,46.702,45.023,45.916,84651,0
2016-12-12,45.965,47.006,44.356,44.641,82152,0
2016-12-13,44.856,45.519,43.571,43.915,62649,0
2016-12-14,43.964,44.66,43.149,43.277,74835,0
2016-12-15,43.178,44.984,42.589,44.562,79269,0
2016-12-16,44.435,45.073,43.428,43.679,233661,0
2016-12-19,43.502,45.121,42.492,43.13,68834,0
2016-12-20,43.06,44.876,43.06,44.817,60005,0
2016-12-21,44.964,45.298,43.935,44.493,58868,0
2016-12-22,44.405,45.082,43.267,43.63,75776,0
2016-12-23,43.885,44.042,43.296,43.855,24245,0
2016-12-27,44.258,45.023,43.728,44.336,31150,0
2016-12-28,44.612,45.092,43.168,43.325,34629,0
2016-12-29,43.335,43.552,42.462,43.06,30099,0
2016-12-30,43.423,43.423,42.049,42.186,36699,0
2017-01-03,42.865,43.262,41.834,42.609,65458,0
2017-01-04,42.983,44.306,42.57,44.062,102987,0
2017-01-05,43.964,44.052,42.373,42.756,41164,0
2017-01-06,43.198,43.198,41.765,41.854,52014,0
2017-01-09,42.149,42.54,40.892,41.02,44489,0
2017-01-10,41.343,43.06,41.343,42.688,68613,0
2017-01-11,42.688,43.375,41.805,43.07,49455,0
2017-01-12,43.277,43.277,41.059,41.667,40671,0
2017-01-13,41.912,42.196,41.04,41.343,24869,0
2017-01-17,41.372,41.619,40.813,41.481,45570,0
2017-01-18,41.628,41.628,40.5,40.94,101548,0
2017-01-19,40.922,40.922,39.567,39.783,74906,0
2017-01-20,40.019,40.019,39.224,39.351,119370,0
2017-01-23,39.254,39.881,39.254,39.734,91487,0
2017-01-24,39.813,42.184,39.813,41.667,133649,0
2017-01-25,41.883,41.883,40.922,41.706,87140,0
2017-01-26,41.422,42.099,40.48,41.285,127257,0
2017-01-27,41.539,41.775,40.863,41.363,30082,0
2017-01-30,41.117,41.117,39.596,40.333,37308,0
2017-01-31,40.578,40.578,39.661,40.343,74960,0
2017-02-01,40.49,41.628,39.596,40.106,50022,0
2017-02-02,40.096,41.462,39.793,41.167,66904,0
2017-02-03,39.499,40.892,38.42,40.558,125249,0
2017-02-06,40.243,41.02,39.744,40.401,71399,0
2017-02-07,40.48,41.147,40.243,40.41,60400,0
2017-02-08,40.234,40.774,39.155,39.803,61595,0
2017-02-09,39.891,41.334,39.891,40.912,73771,0
2017-02-10,41.294,41.628,40.922,41.324,52378,0
2017-02-13,41.716,43.13,41.716,42.482,53673,0
2017-02-14,42.383,42.383,40.46,40.98,78164,0
2017-02-15,40.627,41.265,40.253,40.882,52628,0
2017-02-16,40.793,41.117,40.416,40.892,41072,0
2017-02-17,40.823,41.245,40.823,41.049,42857,0
2017-02-21,41.215,42.159,40.686,41.334,33793,0
2017-02-22,41.334,41.334,39.695,40.263,48938,0
2017-02-23,40.343,40.343,37.751,38.596,50876,0
2017-02-24,38.233,38.984,37.761,38.9,52133,0
2017-02-27,38.88,40.271,38.88,39.442,39763,0
2017-02-28,39.413,40.246,38.111,38.545,52259,0
2017-03-01,39.146,40.755,39.048,40.183,87565,0
2017-03-02,39.226,40.434,38.209,38.317,57868,0
2017-03-03,38.515,39.078,37.869,38.643,38920,0
2017-03-06,38.13,39.196,37.478,37.607,32661,0
2017-03-07,37.558,37.953,37.262,37.41,53793,0
2017-03-08,37.588,37.588,37.064,37.192,36346,0
2017-03-09,37.173,37.173,35.501,35.682,57287,0
2017-03-10,36.157,36.363,35.673,36.147,57869,0
2017-03-13,36.463,37.41,36.216,36.591,35315,0
2017-03-14,35.87,36.857,35.87,36.669,33706,0
2017-03-15,37.134,38.159,36.659,37.962,48350,0
2017-03-16,38.15,38.475,37.43,37.498,44760,0
2017-03-17,37.38,38.781,37.38,38.12,172059,0
2017-03-20,38.259,38.259,37.054,37.578,30777,0
2017-03-21,37.114,37.478,34.153,34.321,96957,0
2017-03-22,34.331,34.831,33.374,34.084,69188,0
2017-03-23,34.311,35.338,34.242,35.308,62048,0
2017-03-24,35.486,36.196,35.279,35.534,93171,0
2017-03-27,34.755,35.802,34.479,35.544,44104,0
2017-03-28,35.318,36.867,34.203,36.483,83834,0
2017-03-29,36.285,36.976,35.89,36.463,62702,0
2017-03-30,36.561,37.578,36.176,36.916,64998,0
2017-03-31,37.153,38.515,36.759,37.617,135788,0
2017-04-03,37.696,38.417,36.206,36.778,91312,0
2017-04-04,36.759,37.44,36.709,37.134,78971,0
2017-04-05,37.478,38.515,36.463,36.571,133937,0
2017-04-06,36.621,37.163,36.463,36.877,40071,0
2017-04-07,36.699,37.844,36.511,37.321,49957,0
2017-04-10,37.282,37.607,36.591,36.749,55981,0
2017-04-11,36.778,38.495,36.463,38.239,79974,0
2017-04-12,37.982,37.982,37.005,37.104,90283,0
2017-04-13,37.015,37.054,36.463,36.511,73390,0
2017-04-17,36.679,37.598,35.949,36.581,90184,0
2017-04-18,36.186,36.837,36.186,36.511,122770,0
2017-04-19,36.413,37.636,36.265,36.511,194199,0
2017-04-20,36.837,37.457,36.764,36.946,95008,0
2017-04-21,36.887,38.184,36.373,37.923,196777,0
2017-04-24,38.92,39.956,38.14,39.413,76059,0
2017-04-25,39.887,41.14,39.887,40.952,84683,0
2017-04-26,40.577,42.472,40.439,42.403,130722,0
2017-04-27,42.403,42.502,41.08,41.614,70496,0
2017-04-28,41.86,42.393,41.476,41.732,59632,0
2017-05-01,41.939,41.999,40.883,41.525,50653,0
2017-05-02,41.623,42.176,40.888,41.16,58007,0
2017-05-03,40.676,40.676,38.959,39.364,77007,0
2017-05-04,39.216,39.907,38.683,39.542,69254,0
2017-05-05,38.347,39.916,38.264,39.107,166182,0
2017-05-08,38.781,39.502,38.402,38.604,139069,0
2017-05-09,38.673,38.673,37.015,37.222,90965,0
2017-05-10,37.222,37.34,35.969,36.621,162080,0
2017-05-11,36.511,36.759,35.308,35.762,102591,0
2017-05-12,35.772,35.92,34.548,35.209,112814,0
2017-05-15,37.696,41.949,36.669,39.324,345887,0
2017-05-16,39.422,39.65,37.992,38.12,107796,0
2017-05-17,37.282,37.45,36.246,36.581,108521,0
2017-05-18,36.255,36.493,35.554,35.782,98276,0
2017-05-19,36.354,36.601,35.679,35.841,91009,0
2017-05-22,36.315,36.611,35.567,36.581,48292,0
2017-05-23,36.659,37.46,36.018,37.124,78483,0
2017-05-24,37.153,37.79,35.949,36.383,73666,0
2017-05-25,36.581,36.877,35.516,35.682,51140,0
2017-05-26,35.516,36.048,35.13,35.762,67082,0
2017-05-30,35.474,36.119,35.285,35.99,44765,0
2017-05-31,36.06,36.06,34.719,35.543,59074,0
2017-06-01,35.762,36.377,35.722,36.357,49499,0
2017-06-02,36.278,37.311,36.189,36.387,48314,0
2017-06-05,36.357,37.272,35.717,36.784,53454,0
2017-06-06,36.506,37.062,35.722,36.874,43429,0
2017-06-07,36.933,37.152,36.06,36.357,47127,0
2017-06-08,36.268,38.363,36.268,37.44,77781,0
2017-06-09,37.718,39.237,37.033,38.631,92366,0
2017-06-12,38.601,39.684,37.301,37.797,86881,0
2017-06-13,37.986,38.889,36.616,36.804,102628,0
2017-06-14,36.874,37.072,35.841,36.566,87950,0
2017-06-15,35.841,36.467,35.156,35.881,64456,0
2017-06-16,35.454,35.742,34.739,35.216,175074,0
2017-06-19,35.404,36.01,35.176,35.484,92732,0
2017-06-20,35.275,35.742,34.66,34.918,34879,0
2017-06-21,34.968,35.414,34.431,34.65,47955,0
2017-06-22,34.779,37.201,34.412,35.206,48709,0
2017-06-23,35.504,35.831,35.176,35.643,64882,0
2017-06-26,35.444,35.712,34.908,35.524,28909,0
2017-06-27,35.514,36.248,34.798,35.414,48701,0
2017-06-28,35.643,36.947,35.226,36.199,97401,0
2017-06-29,36.199,36.586,35.583,36.477,75785,0
2017-06-30,36.755,36.755,35.841,36.05,69517,0
2017-07-03,36.06,36.546,35.136,35.95,79851,0
2017-07-05,35.921,36.248,35.315,35.921,69877,0
2017-07-06,35.514,36.715,35.226,36.04,60930,0
2017-07-07,35.821,35.96,35.126,35.851,34477,0
2017-07-10,35.851,36.546,35.533,35.722,40259,0
2017-07-11,35.206,35.722,34.968,35.335,82419,0
2017-07-12,35.643,36.377,35.414,35.841,41270,0
2017-07-13,35.643,36.109,34.67,35.841,67008,0
2017-07-14,35.722,36.318,35.231,35.375,35215,0
2017-07-17,35.365,35.692,35.116,35.355,53400,0
2017-07-18,35.305,35.305,33.558,33.796,103075,0
2017-07-19,33.806,34.903,33.806,34.779,61695,0
2017-07-20,34.59,35.325,34.302,34.938,52482,0
2017-07-21,34.551,34.551,29.706,30.252,388338,0
2017-07-24,30.53,31.175,30.113,30.48,163174,0
2017-07-25,30.728,31.805,30.42,30.877,99684,0
2017-07-26,30.976,31.433,30.202,30.52,83775,0
2017-07-27,30.728,30.956,30.132,30.778,97459,0
2017-07-28,30.738,30.738,29.825,30.47,102637,0
2017-07-31,30.768,31.632,30.688,31.056,68310,0
2017-08-01,31.453,31.453,30.341,30.42,81863,0
2017-08-02,30.361,31.473,30.053,30.45,58091,0
2017-08-03,30.391,30.738,30.242,30.391,52361,0
2017-08-04,30.023,32.575,29.845,31.939,100792,0
2017-08-07,31.939,32.237,31.115,31.373,150356,0
2017-08-08,31.185,31.632,29.993,30.401,95600,0
2017-08-09,30.341,30.341,29.537,29.904,80752,0
2017-08-10,29.874,30.063,29.651,29.656,64070,0
2017-08-11,29.725,29.725,28.991,29.507,109871,0
2017-08-14,29.805,30.023,29.457,29.567,79466,0
2017-08-15,29.557,29.557,28.762,29.418,110230,0
2017-08-16,29.636,30.401,29.636,30.093,44125,0
2017-08-17,30.083,30.132,29.368,29.388,62001,0
2017-08-18,29.239,29.924,29.1,29.547,85751,0
2017-08-21,29.576,30.5,29.417,29.646,64116,0
2017-08-22,29.666,30.083,29.666,29.884,97548,0
2017-08-23,29.795,30.758,29.686,30.41,81787,0
2017-08-24,30.5,31.016,30.098,30.49,113381,0
2017-08-25,30.579,30.927,29.805,30.47,82248,0
2017-08-28,30.852,30.852,30.092,30.47,93383,0
2017-08-29,30.391,30.808,29.919,30.47,85190,0
2017-08-30,30.58,30.81,30.39,30.61,48007,0
2017-08-31,30.89,30.9,30.42,30.55,74077,0
2017-09-01,30.81,31.25,30.54,31.24,52329,0
2017-09-05,31.2,32,30.31,30.92,54200,0
2017-09-06,30.96,31.78,30.72,31.38,96585,0
2017-09-07,31.38,31.95,31.15,31.65,92080,0
2017-09-08,31.62,32.11,31.06,32.06,128057,0
2017-09-11,32.01,32.01,30.03,30.06,186094,0
2017-09-12,30.07,30.88,29.82,30.71,65931,0
2017-09-13,30.49,31.25,30.25,30.95,61526,0
2017-09-14,30.82,31.21,30.5,30.98,84842,0
2017-09-15,31.03,32.92,30.59,32.65,244960,0
2017-09-18,32.65,33.08,32.41,32.61,62952,0
2017-09-19,32.61,32.675,31.74,32.67,75555,0
2017-09-20,33.05,33.54,32.92,33.05,42928,0
2017-09-21,32.37,32.93,32.37,32.71,72186,0
2017-09-22,32.445,33.16,32.28,33.07,74074,0
2017-09-25,33.08,34.46,33.06,34.43,100759,0
2017-09-26,34.4,35.04,34.22,34.63,86908,0
2017-09-27,34.8,36.04,34.53,35.43,94974,0
2017-09-28,35.51,35.99,35.165,35.29,156084,0
2017-09-29,35.4,36.15,35.2,35.91,71834,0
2017-10-02,35.92,36.78,35.57,36.77,70442,0
2017-10-03,37.07,37.79,36.85,37.75,91679,0
2017-10-04,37.82,38.25,37,37.62,85815,0
2017-10-05,37.88,38.88,37.88,38.46,92660,0
2017-10-06,37.5,38.32,37.45,38.06,55328,0
2017-10-09,37.92,37.92,36.75,37.34,50787,0
2017-10-10,37.76,37.88,36.93,37.38,56111,0
2017-10-11,37.4,37.7275,37.02,37.23,94877,0
2017-10-12,37.25,37.55,37.005,37.17,81576,0
2017-10-13,37.5,37.81,37.2192,37.34,68350,0
2017-10-16,37.3,37.825,36.95,37.07,63810,0
2017-10-17,36.88,37.19,36.4,36.49,36138,0
2017-10-18,36.49,36.78,36.18,36.49,33515,0
2017-10-19,36.25,36.75,35.85,36.39,50131,0
2017-10-20,36.77,37,36.22,36.8,46311,0
2017-10-23,36.73,36.9,36.27,36.46,50358,0
2017-10-24,36.47,37.66,36.1,37.19,77748,0
2017-10-25,37.18,37.18,36.35,36.9,43065,0
2017-10-26,37.12,37.12,36.09,36.26,35494,0
2017-10-27,36.28,36.66,35.55,35.98,56077,0
2017-10-30,35.71,36.21,34.81,35.25,63923,0
2017-10-31,35.24,36.105,34.85,35.68,61506,0
2017-11-01,36,36.85,34.92,35.12,59766,0
2017-11-02,35.25,36.34,35.25,35.8,28205,0
2017-11-03,35.65,35.86,34.77,34.87,42706,0
2017-11-06,35.02,35.63,34.78,34.8,33409,0
2017-11-07,34.69,35.17,34.19,34.26,30699,0
2017-11-08,34.05,34.05,33.27,33.35,107132,0
2017-11-09,33.15,33.85,33.065,33.77,40736,0
2017-11-10,33.76,34.19,33.19,33.29,25908,0
