Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,35.947,36.769,35.947,36.769,9915,0
2005-02-28,36.848,37.641,36.799,37.368,20084,0
2005-03-01,37.236,37.493,36.97,37.187,32314,0
2005-03-02,36.995,37.136,36.74,36.895,28068,0
2005-03-03,36.74,36.977,36.691,36.806,20470,0
2005-03-04,36.699,37.312,36.654,37.204,15706,0
2005-03-07,37.088,37.382,36.895,36.895,12362,0
2005-03-08,37.283,37.304,36.732,36.732,23562,0
2005-03-09,36.543,36.668,36.335,36.35,10944,0
2005-03-10,36.359,37.058,36.248,36.755,21628,0
2005-03-11,36.645,36.926,36.427,36.49,19437,0
2005-03-14,36.335,36.769,36.077,36.196,23947,0
2005-03-15,36.39,36.606,36.181,36.196,16608,0
2005-03-16,35.728,36.272,35.728,36.181,11331,0
2005-03-17,36.254,36.254,35.884,35.923,9396,0
2005-03-18,36.116,36.74,35.962,36.645,53944,0
2005-03-21,36.451,36.451,35.837,36.359,14033,0
2005-03-22,36.231,37.236,36.14,37.104,14419,0
2005-03-23,37.042,37.042,36.272,36.272,11715,0
2005-03-24,36.196,36.288,36.039,36.039,18801,0
2005-03-28,36.149,36.231,35.923,36.133,21112,0
2005-03-29,36.24,37.595,36.196,37.454,33605,0
2005-03-30,37.283,37.361,36.97,37.011,22789,0
2005-03-31,37.011,37.049,36.63,36.926,15964,0
2005-04-01,36.97,37.128,36.792,36.954,20855,0
2005-04-04,36.879,37.08,36.622,36.815,16608,0
2005-04-05,36.662,37.011,36.613,36.912,17896,0
2005-04-06,36.986,37.397,36.895,36.995,30645,0
2005-04-07,36.995,37.849,36.912,37.725,17123,0
2005-04-08,36.855,37.429,36.855,37.128,23303,0
2005-04-11,37.128,37.128,36.311,36.39,14550,0
2005-04-12,36.39,36.895,36.35,36.824,17767,0
2005-04-13,36.895,36.947,36.311,36.311,13391,0
2005-04-14,36.319,36.427,35.395,35.395,21756,0
2005-04-15,35.494,35.535,34.719,34.837,23432,0
2005-04-18,34.796,35.176,34.687,34.913,26008,0
2005-04-19,34.952,35.418,34.518,35.418,34764,0
2005-04-20,35.418,35.418,34.703,34.711,28840,0
2005-04-21,34.907,35.488,34.907,35.403,29357,0
2005-04-22,35.418,35.574,34.907,35.109,32577,0
2005-04-25,35.183,35.365,35.14,35.341,15706,0
2005-04-26,35.535,35.721,35.208,35.308,53172,0
2005-04-27,35.38,35.806,35.183,35.418,32446,0
2005-04-28,35.574,35.728,35.41,35.535,57421,0
2005-04-29,35.69,35.69,35.226,35.226,15319,0
2005-05-02,35.226,35.434,35.075,35.38,13130,0
2005-05-03,35.574,35.843,35.511,35.721,33347,0
2005-05-04,35.535,35.923,35.341,35.923,32833,0
2005-05-05,35.923,36.116,35.494,35.712,24077,0
2005-05-06,35.806,36.077,35.341,35.519,27295,0
2005-05-09,35.69,37.67,35.66,37.67,43131,0
2005-05-10,37.397,37.625,36.662,37.244,47635,0
2005-05-11,37.088,37.553,36.74,37.478,23432,0
2005-05-12,37.361,37.701,37.283,37.513,12491,0
2005-05-13,37.513,37.513,36.589,36.598,16478,0
2005-05-16,36.507,37.104,36.427,37.019,15964,0
2005-05-17,36.895,37.291,36.769,37.165,10816,0
2005-05-18,37.011,37.826,37.011,37.677,21371,0
2005-05-19,37.522,37.748,37.493,37.748,10557,0
2005-05-20,37.748,38.06,37.602,37.912,5534,0
2005-05-23,37.834,37.942,37.677,37.692,7985,0
2005-05-24,37.595,38.409,37.595,38.294,16094,0
2005-05-25,38.177,38.177,37.595,37.826,17638,0
2005-05-26,37.67,38.401,37.67,38.369,6822,0
2005-05-27,38.214,38.294,38.052,38.105,7082,0
2005-05-31,37.982,38.191,37.865,37.942,12618,0
2005-06-01,37.788,38.602,37.788,38.587,11715,0
2005-06-02,38.314,39.417,38.26,38.95,17638,0
2005-06-03,39.032,39.332,38.649,38.806,20470,0
2005-06-06,38.682,38.682,38.135,38.294,6696,0
2005-06-07,38.214,39.34,38.214,38.928,15833,0
2005-06-08,38.95,38.95,37.982,38.019,10429,0
2005-06-09,38.135,38.836,37.788,38.836,15706,0
2005-06-10,38.836,38.836,38.214,38.294,6183,0
2005-06-13,38.214,38.726,37.772,37.826,13260,0
2005-06-14,37.748,39.217,37.748,39.185,16992,0
2005-06-15,38.913,41.166,38.448,41.088,44544,0
2005-06-16,41.088,41.088,40.212,40.562,19437,0
2005-06-17,40.583,40.78,40.326,40.326,41841,0
2005-06-20,40.326,40.39,40.117,40.241,12102,0
2005-06-21,40.241,40.381,40.157,40.212,12102,0
2005-06-22,40.318,40.599,40.195,40.599,13906,0
2005-06-23,40.52,40.583,40.001,40.001,22402,0
2005-06-24,39.923,39.923,39.317,39.69,26907,0
2005-06-27,39.612,39.651,39.032,39.226,13130,0
2005-06-28,39.185,40.599,39.185,40.599,28969,0
2005-06-29,40.405,40.973,40.349,40.583,20470,0
2005-06-30,40.583,40.816,40.241,40.318,21628,0
2005-07-01,40.39,41.056,40.289,41.056,19311,0
2005-07-05,41.128,41.944,41.072,41.903,31673,0
2005-07-06,41.903,41.944,41.711,41.762,17896,0
2005-07-07,41.647,41.748,41.011,41.048,29226,0
2005-07-08,40.919,41.476,40.583,41.468,17896,0
2005-07-11,41.423,41.632,40.956,41.088,36180,0
2005-07-12,41.088,41.517,40.956,41.327,15191,0
2005-07-13,41.243,41.243,40.506,40.506,16863,0
2005-07-14,40.512,40.512,38.928,39.264,30899,0
2005-07-15,39.068,39.082,38.143,38.921,33088,0
2005-07-18,39.075,39.526,38.308,38.54,51627,0
2005-07-19,38.734,40.016,38.734,39.169,43262,0
2005-07-20,38.992,40.78,38.992,40.437,32577,0
2005-07-21,40.512,40.739,39.068,39.068,17380,0
2005-07-22,39.185,41.243,39.185,41.243,43131,0
2005-07-25,41.088,41.438,40.157,40.157,22531,0
2005-07-26,39.612,40.025,39.396,39.612,29997,0
2005-07-27,39.651,39.667,39.032,39.226,18669,0
2005-07-28,39.226,39.612,38.913,39.147,19055,0
2005-07-29,38.992,39.226,38.602,38.682,13260,0
2005-08-01,38.486,40.39,38.486,39.651,26649,0
2005-08-02,39.729,40.233,39.2,39.226,16094,0
2005-08-03,39.147,40.077,38.928,39.962,13260,0
2005-08-04,39.767,40.157,39.147,39.154,10557,0
2005-08-05,39.154,39.154,37.104,37.151,23947,0
2005-08-08,37.034,38.54,37.034,37.283,40943,0
2005-08-09,37.438,38.572,37.438,38.177,22919,0
2005-08-10,38.177,38.564,36.799,36.933,22531,0
2005-08-11,36.855,37.982,36.855,37.982,17380,0
2005-08-12,37.982,37.982,36.895,37.67,18927,0
2005-08-15,38.251,39.534,38.177,39.34,40685,0
2005-08-16,39.226,39.226,37.478,37.478,17767,0
2005-08-17,37.478,39.024,37.361,38.448,30645,0
2005-08-18,38.251,38.251,37.67,38.135,15577,0
2005-08-19,38.143,38.417,38.143,38.26,6696,0
2005-08-22,38.369,38.501,37.513,37.716,30385,0
2005-08-23,37.553,39.015,37.553,38.602,24977,0
2005-08-24,38.526,39.032,38.448,38.633,8498,0
2005-08-25,38.759,38.913,38.455,38.526,7595,0
2005-08-26,38.682,38.718,38.177,38.177,10685,0
2005-08-29,38.183,39.068,37.958,38.788,20342,0
2005-08-30,38.913,39.559,38.641,39.55,11589,0
2005-08-31,39.596,40.001,39.247,40.001,18409,0
2005-09-01,39.808,41.778,39.808,40.996,31285,0
2005-09-02,41.151,41.197,40.141,40.203,6696,0
2005-09-06,40.281,41.865,40.281,41.476,23562,0
2005-09-07,41.632,41.632,40.716,40.973,15706,0
2005-09-08,40.816,40.816,39.497,39.767,29614,0
2005-09-09,39.923,41.182,39.596,40.886,27424,0
2005-09-12,40.973,41.903,40.78,41.018,17380,0
2005-09-13,41.018,41.476,40.157,40.746,20212,0
2005-09-14,40.466,40.466,39.032,39.032,15706,0
2005-09-15,39.068,39.69,38.369,38.641,28193,0
2005-09-16,38.95,39.808,38.836,39.651,59608,0
2005-09-19,39.808,39.808,39.147,39.417,13130,0
2005-09-20,39.534,40.001,38.448,38.455,15833,0
2005-09-21,38.251,38.251,37.283,37.283,24077,0
2005-09-22,37.088,38.06,36.895,37.982,32961,0
2005-09-23,37.865,38.199,37.67,38.06,57680,0
2005-09-26,37.903,38.294,37.903,37.966,13004,0
2005-09-27,38.06,38.214,37.128,38.135,14033,0
2005-09-28,38.251,38.251,37.361,37.595,14803,0
2005-09-29,37.748,38.06,37.088,37.569,34890,0
2005-09-30,37.633,38.06,37.227,38.06,26393,0
2005-10-03,37.865,39.76,37.865,38.649,37080,0
2005-10-04,38.572,38.649,37.128,37.136,18280,0
2005-10-05,37.136,37.136,35.574,35.574,27680,0
2005-10-06,35.418,36.543,35.022,35.109,40685,0
2005-10-07,35.263,35.511,35.148,35.263,12874,0
2005-10-10,35.263,35.806,35.06,35.341,16608,0
2005-10-11,35.728,36.716,35.728,35.884,51627,0
2005-10-12,35.728,36.108,35.728,35.954,46477,0
2005-10-13,35.954,36.272,35.806,36.231,27036,0
2005-10-14,36.35,37.772,36.189,37.692,35790,0
2005-10-17,37.513,37.67,37.011,37.617,21628,0
2005-10-18,37.617,37.617,36.862,37.113,7338,0
2005-10-19,36.995,38.682,36.926,38.682,24589,0
2005-10-20,38.526,38.526,37.881,38.332,17252,0
2005-10-21,38.332,38.71,38.183,38.339,19567,0
2005-10-24,38.417,39.612,38.135,38.889,24331,0
2005-10-25,38.889,39.09,38.068,38.519,23175,0
2005-10-26,38.469,38.836,38.236,38.332,22146,0
2005-10-27,37.595,37.865,36.732,37.08,68366,0
2005-10-28,37.236,38.682,37.088,38.183,48537,0
2005-10-31,38.369,38.836,38.143,38.836,48150,0
2005-11-01,38.682,38.718,37.849,38.177,40044,0
2005-11-02,38.135,39.862,38.135,39.782,29484,0
2005-11-03,39.612,40.39,39.417,40.001,38495,0
2005-11-04,40.195,40.195,39.075,39.372,24331,0
2005-11-07,39.488,40.39,39.114,40.086,38881,0
2005-11-08,39.891,40.529,39.791,39.8,31158,0
2005-11-09,39.923,40.125,39.566,39.76,17896,0
2005-11-10,39.643,40.22,38.673,39.845,39912,0
2005-11-11,39.845,39.845,39.612,39.845,11458,0
2005-11-14,39.808,39.923,39.488,39.621,9525,0
2005-11-15,39.497,39.534,37.989,38.019,20986,0
2005-11-16,38.019,38.099,37.283,37.625,16735,0
2005-11-17,37.595,38.992,37.429,38.877,20084,0
2005-11-18,39.264,39.589,39.024,39.505,10816,0
2005-11-21,39.534,39.712,39.226,39.612,24461,0
2005-11-22,39.767,39.767,39.294,39.574,9656,0
2005-11-23,39.69,39.791,39.38,39.38,5534,0
2005-11-25,39.226,39.226,39.169,39.185,1159,0
2005-11-28,39.226,39.226,37.865,37.865,15833,0
2005-11-29,37.865,38.641,36.515,37.74,47377,0
2005-11-30,37.67,38.06,37.304,37.982,40428,0
2005-12-01,37.67,38.602,37.283,38.448,34116,0
2005-12-02,38.448,38.448,37.462,37.485,13130,0
2005-12-05,37.321,37.478,36.196,36.755,31026,0
2005-12-06,36.895,37.756,36.397,36.552,26525,0
2005-12-07,36.56,36.63,35.473,36.181,85358,0
2005-12-08,36.342,36.543,35.503,35.843,22531,0
2005-12-09,35.843,37.478,35.535,36.855,30256,0
2005-12-12,36.723,37.088,36.412,36.903,12229,0
2005-12-13,36.977,38.244,36.977,37.595,40943,0
2005-12-14,37.088,37.321,36.427,36.977,13517,0
2005-12-15,36.824,36.933,35.923,35.923,22017,0
2005-12-16,36.063,36.305,35.263,35.861,66823,0
2005-12-19,35.667,35.667,34.097,34.455,31544,0
2005-12-20,34.262,35.66,34.262,34.796,39912,0
2005-12-21,34.937,35.843,34.937,35.799,25620,0
2005-12-22,35.923,36.047,34.952,35.248,26907,0
2005-12-23,35.27,35.843,35.27,35.582,16222,0
2005-12-27,35.728,35.728,34.907,35.263,22661,0
2005-12-28,35.426,36.39,35.192,36.39,18280,0
2005-12-29,36.39,36.933,36.263,36.406,18669,0
2005-12-30,36.231,36.231,35.293,35.799,18152,0
2006-01-03,35.986,36.231,34.805,35.962,38881,0
2006-01-04,35.908,36.552,35.643,35.721,29095,0
2006-01-05,35.721,35.868,35.372,35.728,13130,0
2006-01-06,35.915,36.108,35.494,35.768,17508,0
2006-01-09,35.777,37.485,35.503,36.427,38109,0
2006-01-10,36.311,37.361,36.204,37.346,16992,0
2006-01-11,37.353,37.376,36.157,36.311,38753,0
2006-01-12,36.39,36.473,35.434,35.434,29743,0
2006-01-13,35.613,36.56,35.613,36.56,13646,0
2006-01-17,36.464,36.97,35.806,35.962,21112,0
2006-01-18,35.843,36.699,35.843,36.35,19311,0
2006-01-19,36.464,37.361,36.342,37.321,17508,0
2006-01-20,37.376,37.513,36.406,37.08,36953,0
2006-01-23,37.165,37.438,36.895,37.151,11331,0
2006-01-24,37.128,39.185,37.002,38.626,33473,0
2006-01-25,38.469,38.641,38.074,38.519,17123,0
2006-01-26,38.361,39.993,38.361,39.636,51627,0
2006-01-27,39.69,40.577,39.574,39.845,19311,0
2006-01-30,39.845,39.845,36.97,37.67,100036,0
2006-01-31,37.826,37.826,36.311,36.319,56133,0
2006-02-01,36.124,38.251,35.93,37.872,50467,0
2006-02-02,37.406,37.406,35.923,35.978,44418,0
2006-02-03,35.784,36.887,35.784,36.606,14162,0
2006-02-06,36.427,37.446,36.427,36.708,32703,0
2006-02-07,36.903,37.595,36.645,36.732,36180,0
2006-02-08,36.552,37.429,36.054,36.054,37853,0
2006-02-09,36.054,36.582,34.976,34.985,43390,0
2006-02-10,35.03,35.868,34.503,35.721,41459,0
2006-02-13,35.712,36.189,35.341,35.613,17508,0
2006-02-14,35.728,36.668,35.605,36.35,47120,0
2006-02-15,36.35,36.732,36.039,36.732,27295,0
2006-02-16,36.543,37.872,36.39,37.553,51887,0
2006-02-17,37.748,37.748,36.342,36.342,19567,0
2006-02-21,36.189,36.189,35.349,35.728,26649,0
2006-02-22,36.311,36.311,35.403,35.721,24849,0
2006-02-23,35.712,36.071,35.201,35.728,25488,0
2006-02-24,36.311,36.311,35.365,35.627,19958,0
2006-02-27,36.116,36.311,35.784,36.311,23947,0
2006-02-28,35.535,37.227,35.535,35.728,40044,0
2006-03-01,36.311,36.895,36.108,36.63,24849,0
2006-03-02,36.622,37.049,36.133,36.319,12491,0
2006-03-03,36.895,36.895,35.728,36.311,24077,0
2006-03-06,36.272,36.272,35.208,35.301,35018,0
2006-03-07,35.226,35.69,35.226,35.285,17638,0
2006-03-08,35.192,37.128,34.944,36.039,50854,0
2006-03-09,36.204,36.464,35.728,36.434,14674,0
2006-03-10,36.434,37.002,35.728,36.507,14550,0
2006-03-13,36.311,37.881,36.311,37.283,43777,0
2006-03-14,37.088,37.128,36.815,37.049,19567,0
2006-03-15,36.531,37.655,36.531,37.283,29095,0
2006-03-16,37.283,37.337,36.507,36.784,12229,0
2006-03-17,36.97,36.97,36.211,36.219,84715,0
2006-03-20,36.699,36.926,35.806,36.895,27941,0
2006-03-21,37.088,37.244,36.001,36.42,49568,0
2006-03-22,36.42,37.195,36.272,37.151,25107,0
2006-03-23,36.97,37.151,36.622,36.977,20599,0
2006-03-24,37.049,37.826,36.582,37.049,29226,0
2006-03-27,37.049,37.049,36.149,36.507,23303,0
2006-03-28,36.895,37.649,36.582,36.589,21242,0
2006-03-29,36.397,37.748,36.397,37.128,35790,0
2006-03-30,37.011,37.633,36.855,37.522,18409,0
2006-03-31,37.329,39.006,37.329,39.006,35537,0
2006-04-03,39.032,39.032,38.519,38.665,26264,0
2006-04-04,38.657,39.032,37.765,37.772,19185,0
2006-04-05,37.67,38.13,36.498,37.569,18023,0
2006-04-06,37.513,38.486,37.397,38.135,19055,0
2006-04-07,37.942,38.036,36.311,36.732,24331,0
2006-04-10,36.747,37.499,36.464,36.606,20727,0
2006-04-11,36.412,36.582,35.627,35.884,21242,0
2006-04-12,35.884,36.272,35.488,36.149,10816,0
2006-04-13,36.054,36.691,35.884,36.507,9656,0
2006-04-17,35.923,36.498,35.541,36.047,32833,0
2006-04-18,36.001,37.958,35.868,37.478,54203,0
2006-04-19,37.283,38.369,37.283,38.369,16094,0
2006-04-20,38.177,38.877,37.485,38.177,15577,0
2006-04-21,38.369,38.369,37.049,37.531,21371,0
2006-04-24,37.346,37.406,36.582,37.034,13646,0
2006-04-25,36.871,37.088,35.597,36.691,46607,0
2006-04-26,35.728,37.67,35.728,36.165,25237,0
2006-04-27,36.35,37.478,36.047,36.97,28582,0
2006-04-28,36.97,38.448,36.97,38.214,43390,0
2006-05-01,38.214,38.448,36.116,36.124,44932,0
2006-05-02,35.97,36.832,35.947,36.305,42102,0
2006-05-03,36.224,36.947,36.108,36.376,21371,0
2006-05-04,36.434,37.553,36.196,37.136,19958,0
2006-05-05,37.058,37.865,36.926,37.732,12618,0
2006-05-08,37.291,37.958,37.072,37.187,19437,0
2006-05-09,36.995,37.088,36.28,36.668,7082,0
2006-05-10,36.498,37.22,36.311,36.747,16478,0
2006-05-11,36.531,36.543,35.752,36.35,43777,0
2006-05-12,36.231,36.231,35.148,35.148,88323,0
2006-05-15,35.109,35.201,34.393,34.562,59481,0
2006-05-16,34.371,34.562,33.484,33.515,47765,0
2006-05-17,34.29,35.728,34.175,35.519,55618,0
2006-05-18,35.635,35.728,34.314,34.462,78540,0
2006-05-19,34.47,35.511,34.47,35.467,33605,0
2006-05-22,35.66,35.993,35.03,35.868,40814,0
2006-05-23,36.311,36.676,35.341,35.349,26780,0
2006-05-24,35.69,36.031,35.248,35.675,30899,0
2006-05-25,35.829,36.456,35.365,36.35,28325,0
2006-05-26,36.157,36.427,35.62,36.28,19567,0
2006-05-30,36.157,36.157,34.952,35.005,29484,0
2006-05-31,35.201,36.196,35.201,36.196,60254,0
2006-06-01,36.189,37.211,36.039,37.104,63086,0
2006-06-02,37.128,37.144,35.745,36.305,25878,0
2006-06-05,36.196,36.219,34.952,34.992,49437,0
2006-06-06,35.341,35.467,34.952,35.324,43131,0
2006-06-07,34.952,35.479,34.642,34.952,37338,0
2006-06-08,34.952,36.124,34.65,35.947,55103,0
2006-06-09,35.494,35.728,34.952,34.952,20986,0
2006-06-12,35.459,35.459,34.907,34.952,37980,0
2006-06-13,34.843,35.467,34.346,34.569,37853,0
2006-06-14,34.097,34.889,33.932,34.192,29871,0
2006-06-15,34.562,36.49,34.503,36.231,53431,0
2006-06-16,36.231,36.335,35.226,35.541,162478,0
2006-06-19,35.652,35.652,34.781,34.961,33216,0
2006-06-20,34.874,35.168,34.44,34.527,19311,0
2006-06-21,34.719,35.418,34.539,35.183,17508,0
2006-06-22,35.301,35.829,34.719,35.434,34890,0
2006-06-23,35.24,35.728,34.944,35.418,40943,0
2006-06-26,35.574,35.728,34.961,35.69,33216,0
2006-06-27,35.684,37.058,35.684,36.543,74931,0
2006-06-28,36.35,37.042,35.341,36.077,38368,0
2006-06-29,36.231,36.723,35.503,36.723,44932,0
2006-06-30,36.832,37.204,36.654,37.204,78411,0
2006-07-03,37.088,37.438,36.531,37.22,22531,0
2006-07-05,37.065,37.211,36.172,36.769,45062,0
2006-07-06,36.723,37.397,36.645,36.848,60511,0
2006-07-07,36.699,36.762,35.822,35.884,20342,0
2006-07-10,35.93,36.954,35.923,36.543,24077,0
2006-07-11,36.427,36.799,35.494,36.676,35278,0
2006-07-12,36.133,36.74,35.635,35.675,31800,0
2006-07-13,35.574,36.077,34.703,34.992,38753,0
2006-07-14,34.992,35.316,34.527,34.969,26780,0
2006-07-17,34.837,35.38,34.612,34.857,17252,0
2006-07-18,35.013,35.923,34.992,35.884,22274,0
2006-07-19,36.001,36.871,35.962,36.482,39397,0
2006-07-20,36.442,36.582,35.263,35.27,24331,0
2006-07-21,35.27,36.288,34.562,35.005,73387,0
2006-07-24,35.109,36.39,35.109,36.327,23689,0
2006-07-25,35.627,36.507,35.574,36.311,35148,0
2006-07-26,36.231,36.543,35.285,36.263,33216,0
2006-07-27,36.427,36.456,35.183,35.736,57035,0
2006-07-28,35.923,36.784,35.923,36.482,38495,0
2006-07-31,36.311,36.755,35.843,36.327,35405,0
2006-08-01,36.14,36.582,35.813,36.224,36054,0
2006-08-02,36.35,36.784,35.986,36.24,33605,0
2006-08-03,36.108,36.668,35.459,36.434,35790,0
2006-08-04,36.543,36.977,35.38,36.149,35923,0
2006-08-07,36.016,36.039,35.403,35.962,38753,0
2006-08-08,35.962,36.654,35.627,36.427,61154,0
2006-08-09,36.543,36.777,36.039,36.047,52658,0
2006-08-10,36.039,37.151,35.868,36.684,57035,0
2006-08-11,36.543,36.84,35.993,36.204,25367,0
2006-08-14,36.116,37.12,36.054,36.224,34633,0
2006-08-15,36.39,36.97,36.196,36.926,28969,0
2006-08-16,36.97,37.204,36.654,37.204,19055,0
2006-08-17,37.011,37.283,36.848,37.08,17896,0
2006-08-18,37.08,37.195,36.63,37.158,22919,0
2006-08-21,37.144,37.966,36.947,37.361,28068,0
2006-08-22,37.204,37.641,36.912,37.165,34633,0
2006-08-23,37.065,37.633,36.296,36.668,53688,0
2006-08-24,36.668,36.903,35.923,36.74,52526,0
2006-08-25,36.543,36.94,36.319,36.613,18023,0
2006-08-28,36.582,37.173,36.507,36.926,26649,0
2006-08-29,37.065,37.834,36.699,37.803,39912,0
2006-08-30,37.811,38.377,37.685,37.849,45062,0
2006-08-31,37.872,38.121,37.211,37.22,37722,0
2006-09-01,37.22,37.772,36.895,37.058,20986,0
2006-09-05,36.97,37.788,36.933,37.438,29484,0
2006-09-06,37.244,37.361,36.397,36.406,51627,0
2006-09-07,36.384,36.613,36.116,36.319,34116,0
2006-09-08,36.319,36.342,35.962,36.231,22919,0
2006-09-11,36.116,36.606,35.93,36.248,18280,0
2006-09-12,36.406,37.95,36.406,37.926,33216,0
2006-09-13,37.732,38.493,37.649,38.244,33347,0
2006-09-14,37.903,38.074,37.291,37.655,31026,0
2006-09-15,37.655,37.982,37.128,37.716,106728,0
2006-09-18,37.716,38.06,37.531,37.655,57552,0
2006-09-19,37.561,37.748,36.97,37.748,58837,0
2006-09-20,37.92,38.828,37.92,38.602,33605,0
2006-09-21,38.61,38.828,37.701,38.068,38495,0
2006-09-22,37.872,37.872,36.799,37.158,39524,0
2006-09-25,37.104,37.382,36.699,37.298,17252,0
2006-09-26,37.304,38.431,37.26,37.602,41459,0
2006-09-27,37.438,38.323,37.136,37.649,24331,0
2006-09-28,37.748,40.077,37.454,40.001,117674,0
2006-09-29,39.534,41.166,39.217,39.417,117159,0
2006-10-02,39.348,39.574,37.772,37.889,34890,0
2006-10-03,37.889,38.587,37.438,38.294,31928,0
2006-10-04,38.177,39.163,38.177,39.147,36563,0
2006-10-05,39.147,39.98,38.843,39.876,28325,0
2006-10-06,39.596,39.916,39.061,39.403,22919,0
2006-10-09,39.209,40.298,38.718,40.157,37595,0
2006-10-10,40.001,40.397,39.628,40.094,29357,0
2006-10-11,39.962,40.545,39.497,39.69,29871,0
2006-10-12,39.729,40.965,39.651,40.861,22017,0
2006-10-13,40.788,41.554,40.157,40.157,38495,0
2006-10-16,40.055,40.545,40.055,40.311,39524,0
2006-10-17,40.117,40.808,40.102,40.599,30774,0
2006-10-18,40.739,42.487,40.653,41.36,69397,0
2006-10-19,41.048,41.525,40.78,41.166,51755,0
2006-10-20,41.36,41.36,40.861,41.011,21500,0
2006-10-23,40.854,41.793,40.771,41.048,30645,0
2006-10-24,40.895,41.011,40.413,40.488,24849,0
2006-10-25,40.39,43.169,40.39,43.169,58322,0
2006-10-26,43.363,44.498,43.355,43.668,126301,0
2006-10-27,43.668,43.668,42.525,42.733,79565,0
2006-10-30,42.564,42.874,42.246,42.874,37980,0
2006-10-31,42.907,43.028,42.238,42.541,29357,0
2006-11-01,42.603,42.697,41.476,41.616,30256,0
2006-11-02,41.431,41.672,40.996,41.205,27036,0
2006-11-03,41.283,42.363,41.283,42.346,27424,0
2006-11-06,42.462,43.144,42.346,42.69,41459,0
2006-11-07,42.532,43.296,42.246,42.346,59353,0
2006-11-08,42.253,42.874,42.253,42.789,33736,0
2006-11-09,42.789,42.789,41.158,41.344,23689,0
2006-11-10,41.438,41.935,41.438,41.748,35405,0
2006-11-13,41.632,42.299,41.583,41.726,25367,0
2006-11-14,41.827,43.109,41.502,43.005,38109,0
2006-11-15,43.109,43.909,42.137,42.849,77249,0
2006-11-16,42.967,43.247,42.572,42.641,45320,0
2006-11-17,42.632,42.71,41.959,42.71,20599,0
2006-11-20,42.71,43.046,42.509,42.718,36436,0
2006-11-21,42.874,43.224,42.625,42.997,26393,0
2006-11-22,43.109,43.193,42.641,42.798,26264,0
2006-11-24,42.609,42.914,42.525,42.667,12102,0
2006-11-27,42.564,42.564,41.39,41.561,32057,0
2006-11-28,41.554,42.907,41.197,42.487,28193,0
2006-11-29,42.291,43.347,41.485,42.238,71715,0
2006-11-30,42.137,42.283,41.769,42.246,40170,0
2006-12-01,42.097,42.13,40.512,40.973,45961,0
2006-12-04,41.088,41.494,40.808,41.368,42102,0
2006-12-05,41.494,41.944,41.314,41.591,20342,0
2006-12-06,41.451,41.672,40.125,40.195,41974,0
2006-12-07,40.335,40.335,39.845,40.157,24331,0
2006-12-08,40.04,40.366,39.605,39.931,20727,0
2006-12-11,39.767,40.335,39.192,40.033,20342,0
2006-12-12,39.891,40.086,39.566,39.98,22789,0
2006-12-13,39.8,40.39,39.041,40.366,46990,0
2006-12-14,40.349,40.956,39.876,40.335,34374,0
2006-12-15,40.335,40.599,39.566,40.048,50983,0
2006-12-18,40.117,40.373,38.921,38.966,43904,0
2006-12-19,38.877,39.738,38.401,39.738,33990,0
2006-12-20,39.738,41.36,39.612,40.973,45576,0
2006-12-21,40.979,41.323,39.721,40.033,45705,0
2006-12-22,40.171,40.965,39.69,40.583,29484,0
2006-12-26,40.405,41.935,40.405,41.827,35405,0
2006-12-27,41.903,42.238,41.476,42.075,22274,0
2006-12-28,42.02,42.214,41.283,41.935,26264,0
2006-12-29,42.061,42.061,40.421,40.755,46863,0
2007-01-03,40.562,42.206,40.562,40.854,43390,0
2007-01-04,40.816,40.949,40.062,40.67,54588,0
2007-01-05,40.545,40.87,39.712,40.016,31412,0
2007-01-08,39.962,40.289,39.387,40.117,34764,0
2007-01-09,40.117,40.318,39.163,40.179,44544,0
2007-01-10,40.033,40.39,39.387,40.249,34890,0
2007-01-11,40.249,41.104,40.016,40.318,43904,0
2007-01-12,40.233,41.166,40.094,40.831,27553,0
2007-01-16,40.831,41.158,40.025,40.303,52787,0
2007-01-17,39.845,40.349,39.559,39.559,24977,0
2007-01-18,39.559,39.845,38.877,39.566,62057,0
2007-01-19,39.574,40.086,39.226,39.651,21371,0
2007-01-22,39.264,39.628,38.347,38.533,48404,0
2007-01-23,38.377,39.226,38.377,39.068,57293,0
2007-01-24,39.054,40.195,38.898,40.094,20212,0
2007-01-25,39.987,40.179,38.019,38.294,47377,0
2007-01-26,38.294,39.434,38.135,39.024,48667,0
2007-01-29,38.992,39.458,38.682,39.147,34890,0
2007-01-30,39.28,40.886,38.572,40.644,99518,0
2007-01-31,40.545,40.545,39.192,39.898,45447,0
2007-02-01,39.862,41.003,39.76,40.793,31673,0
2007-02-02,40.949,41.494,40.366,40.941,57421,0
2007-02-05,41.166,41.647,41.011,41.219,37209,0
2007-02-06,41.261,41.423,40.608,40.956,33736,0
2007-02-07,40.933,41.283,40.506,41.088,17252,0
2007-02-08,41.104,41.261,40.716,41.151,16350,0
2007-02-09,41.173,41.351,40.141,40.249,22146,0
2007-02-12,40.437,41.438,40.303,41.36,23353,0
2007-02-13,41.476,41.944,41.137,41.926,22531,0
2007-02-14,41.881,42.26,40.816,40.854,30678,0
2007-02-15,40.698,41.407,40.636,40.941,25748,0
2007-02-16,40.941,40.973,40.125,40.926,23303,0
2007-02-20,40.771,42.299,40.529,41.711,26780,0
2007-02-21,41.554,41.873,41.283,41.323,21500,0
2007-02-22,40.854,41.29,40.171,40.233,43390,0
2007-02-23,40.157,40.512,39.684,39.721,63215,0
2007-02-26,39.916,40.048,39.69,39.69,37722,0
2007-02-27,39.497,39.513,38.689,39.326,48924,0
2007-02-28,39.264,40.188,39.032,39.513,48404,0
2007-03-01,39.2,39.2,38.302,38.302,63086,0
2007-03-02,38.191,38.191,35.923,36.108,116257,0
2007-03-05,35.736,38.455,35.728,35.728,82395,0
2007-03-06,36.189,38.332,36.157,38.044,62440,0
2007-03-07,37.933,38.401,37.058,37.179,66823,0
2007-03-08,37.406,38.718,37.211,38.012,40943,0
2007-03-09,38.384,39.107,37.406,37.842,35923,0
2007-03-12,37.974,38.448,37.803,38.222,32833,0
2007-03-13,37.881,38.222,36.784,37.027,42229,0
2007-03-14,36.799,37.058,35.978,37.042,32703,0
2007-03-15,37.042,37.811,37.042,37.692,35018,0
2007-03-16,37.701,38.044,36.94,37.537,88323,0
2007-03-19,37.732,38.975,37.732,38.401,69781,0
2007-03-20,37.849,38.734,37.67,38.06,34633,0
2007-03-21,38.191,39.226,37.933,39.169,62567,0
2007-03-22,39.226,39.34,38.44,39.054,37467,0
2007-03-23,39.061,39.255,38.935,39.169,14419,0
2007-03-26,39.169,39.712,38.743,39.488,34633,0
2007-03-27,39.226,39.226,37.865,38.052,52787,0
2007-03-28,38.003,38.431,37.67,37.865,113426,0
2007-03-29,38.236,38.332,37.811,38.294,19700,0
2007-03-30,38.401,39.302,38.401,39.209,43262,0
2007-04-02,39.38,39.738,38.806,39.302,35663,0
2007-04-03,39.45,40.289,39.255,39.782,40170,0
2007-04-04,39.853,39.87,38.959,39.372,41584,0
2007-04-05,39.287,39.791,38.859,39.566,24977,0
2007-04-09,39.566,39.774,39.061,39.696,93598,0
2007-04-10,39.621,39.916,38.587,38.82,38495,0
2007-04-11,38.851,38.928,37.389,37.61,61799,0
2007-04-12,37.438,38.308,37.337,38.308,33473,0
2007-04-13,38.251,38.812,37.826,38.806,18280,0
2007-04-16,38.935,39.753,38.665,39.38,65767,0
2007-04-17,39.34,39.946,39.264,39.815,50083,0
2007-04-18,39.621,40.179,39.559,39.876,61669,0
2007-04-19,39.684,40.39,39.169,39.831,88708,0
2007-04-20,40.895,40.895,39.541,39.69,144839,0
2007-04-23,39.962,40.125,39.302,39.738,55362,0
2007-04-24,39.675,39.831,38.928,39.581,65789,0
2007-04-25,39.767,39.939,39.309,39.589,72870,0
2007-04-26,39.505,39.87,38.633,39.302,54332,0
2007-04-27,39.255,39.458,38.486,38.718,52401,0
2007-04-30,38.54,38.595,36.427,36.427,140849,0
2007-05-01,38.641,40.265,38.369,39.075,216165,0
2007-05-02,39.178,40.831,39.178,40.094,116912,0
2007-05-03,40.016,40.644,40.016,40.117,85358,0
2007-05-04,40.225,40.52,40.141,40.428,40814,0
2007-05-07,40.39,40.39,38.868,39.317,56007,0
2007-05-08,39.048,39.729,38.036,38.649,68111,0
2007-05-09,38.649,39.8,38.649,39.075,54588,0
2007-05-10,38.898,38.898,37.709,38.105,86790,0
2007-05-11,38.617,38.759,37.772,38.286,53818,0
2007-05-14,38.286,38.493,37.561,37.958,72227,0
2007-05-15,37.849,38.332,37.298,37.446,105571,0
2007-05-16,37.578,37.803,36.947,37.478,107631,0
2007-05-17,37.478,37.989,36.912,37.748,88065,0
2007-05-18,37.772,37.819,37.368,37.421,62440,0
2007-05-21,37.446,38.06,37.446,37.942,42487,0
2007-05-22,38.135,38.361,37.692,38.135,65148,0
2007-05-23,38.177,38.486,37.337,37.438,44676,0
2007-05-24,37.438,38.105,36.723,37.329,67336,0
2007-05-25,37.065,37.641,36.668,37.144,58195,0
2007-05-29,37.67,38.294,37.088,38.135,91540,0
2007-05-30,37.811,38.806,37.795,38.718,67593,0
2007-05-31,38.649,38.898,38.177,38.587,68879,0
2007-06-01,38.71,39.068,38.294,38.734,66692,0
2007-06-04,38.752,39.107,38.649,38.836,70038,0
2007-06-05,38.526,38.526,37.173,37.337,74245,0
2007-06-06,37.173,37.865,37.08,37.602,57293,0
2007-06-07,37.493,37.655,37.144,37.283,74289,0
2007-06-08,37.291,37.507,36.912,37.187,85748,0
2007-06-11,37.187,37.795,37.173,37.321,55618,0
2007-06-12,37.195,37.553,37.065,37.227,52658,0
2007-06-13,37.236,37.926,37.179,37.513,71715,0
2007-06-14,37.513,38.114,37.011,37.267,60897,0
2007-06-15,38.641,38.726,37.414,37.438,85358,0
2007-06-18,37.438,37.819,37.179,37.716,38239,0
2007-06-19,37.701,38.302,37.353,38.191,53304,0
2007-06-20,38.251,38.369,37.446,37.513,81625,0
2007-06-21,37.522,37.701,37.058,37.655,57680,0
2007-06-22,37.655,37.709,37.128,37.438,97721,0
2007-06-25,37.195,38.286,37.187,37.187,85232,0
2007-06-26,37.454,37.982,37.095,37.283,89608,0
2007-06-27,37.095,38.71,37.095,38.657,75060,0
2007-06-28,38.772,39.8,38.51,39.032,155270,0
2007-06-29,39.302,39.41,38.244,38.251,40170,0
2007-07-02,38.657,39.302,38.278,39.122,50854,0
2007-07-03,39.226,39.417,38.369,38.595,39139,0
2007-07-05,38.71,38.743,37.903,38.478,76993,0
2007-07-06,38.294,38.759,37.872,38.587,94116,0
2007-07-09,38.726,38.726,37.865,38.228,68493,0
2007-07-10,37.865,37.889,37.283,37.421,46863,0
2007-07-11,37.298,37.61,37.244,37.446,37980,0
2007-07-12,37.748,38.431,37.685,38.278,75318,0
2007-07-13,38.044,38.71,38.036,38.401,58063,0
2007-07-16,38.214,38.393,37.803,37.896,43777,0
2007-07-17,37.842,38.393,37.67,37.95,50854,0
2007-07-18,37.204,37.732,36.762,37.397,58963,0
2007-07-19,37.78,37.78,37.049,37.462,58963,0
2007-07-20,37.368,37.438,37.049,37.204,70815,0
2007-07-23,37.275,37.709,36.995,37.158,80079,0
2007-07-24,36.582,37.104,36.582,36.769,116257,0
2007-07-25,37.08,37.252,36.815,36.848,79305,0
2007-07-26,36.231,36.777,36.231,36.442,69651,0
2007-07-27,36.319,36.662,35.939,35.947,70170,0
2007-07-30,35.915,37.406,35.341,37.049,142523,0
2007-07-31,37.709,37.748,36.63,36.97,121925,0
2007-08-01,36.862,37.513,36.031,37.513,76993,0
2007-08-02,37.662,38.448,37.165,38.251,74158,0
2007-08-03,38.431,39.107,38.16,38.183,88192,0
2007-08-06,38.06,39.721,37.507,39.114,70170,0
2007-08-07,38.966,40.274,38.695,39.738,106857,0
2007-08-08,40.069,40.274,38.019,39.247,198012,0
2007-08-09,38.759,40.171,37.252,37.578,196082,0
2007-08-10,37.625,38.82,36.903,38.347,119091,0
2007-08-13,38.682,38.859,36.919,37.382,69651,0
2007-08-14,37.414,38.743,36.977,37.617,47894,0
2007-08-15,37.493,38.935,37.454,37.933,42359,0
2007-08-16,37.966,40.78,37.966,40.716,242046,0
2007-08-17,42.061,42.214,40.592,40.903,95917,0
2007-08-20,40.996,41.306,39.898,41.137,46348,0
2007-08-21,40.87,41.065,38.657,38.942,73646,0
2007-08-22,39.217,39.643,38.401,38.921,48025,0
2007-08-23,39.178,39.434,38.099,38.595,44030,0
2007-08-24,38.54,39.526,38.526,39.479,26907,0
2007-08-27,39.488,39.815,38.478,39.396,33216,0
2007-08-28,39.185,39.192,37.842,38.052,62440,0
2007-08-29,38.191,39.114,37.881,38.921,29997,0
2007-08-30,38.71,39.838,38.71,39.526,37467,0
2007-08-31,39.526,40.157,38.766,39.372,71452,0
2007-09-04,39.226,39.767,38.898,39.566,37338,0
2007-09-05,39.387,39.939,38.689,39.782,61669,0
2007-09-06,39.923,40.763,39.76,40.102,44932,0
2007-09-07,39.636,39.815,38.208,39.387,67465,0
2007-09-10,39.636,39.636,37.92,38.587,63475,0
2007-09-11,38.859,40.265,38.726,40.086,57680,0
2007-09-12,40.009,40.009,38.424,38.743,46477,0
2007-09-13,39.006,40.195,38.361,39.425,57805,0
2007-09-14,38.928,39.76,38.587,39.396,68366,0
2007-09-17,39.441,39.667,38.564,38.859,60254,0
2007-09-18,39.14,40.34,39.048,40.249,56519,0
2007-09-19,40.249,40.265,39.636,40.077,58451,0
2007-09-20,40.077,40.203,39.217,39.845,47508,0
2007-09-21,39.993,40.117,39.294,39.612,88192,0
2007-09-24,39.458,40.048,39.169,39.403,43649,0
2007-09-25,39.232,39.589,38.843,39.387,24461,0
2007-09-26,39.667,39.993,39.178,39.923,35537,0
2007-09-27,40.001,40.001,39.185,39.808,64116,0
2007-09-28,39.931,39.931,38.913,39.581,59096,0
2007-10-01,39.589,40.157,38.992,39.993,94375,0
2007-10-02,39.993,40.39,39.566,40.001,54843,0
2007-10-03,39.746,40.086,39.192,39.882,56644,0
2007-10-04,39.987,40.274,39.684,40.117,48924,0
2007-10-05,39.612,40.195,39.612,40.001,63731,0
2007-10-08,40.001,40.188,39.612,40.001,27553,0
2007-10-09,40.001,40.086,39.729,39.891,59868,0
2007-10-10,39.746,40.001,39.612,39.993,31800,0
2007-10-11,40.033,40.033,38.448,39.099,51499,0
2007-10-12,39.226,40.001,38.718,39.41,40428,0
2007-10-15,39.513,39.513,38.682,38.984,46863,0
2007-10-16,38.95,39.907,38.95,39.729,37853,0
2007-10-17,40.001,40.094,39.226,39.98,70170,0
2007-10-18,39.815,40.04,39.596,39.993,29095,0
2007-10-19,39.862,39.862,37.842,37.958,74289,0
2007-10-22,37.595,40.016,37.561,39.876,56519,0
2007-10-23,39.993,40.001,38.695,39.636,53044,0
2007-10-24,39.302,39.876,38.294,39.2,52787,0
2007-10-25,39.403,39.791,38.478,38.913,97463,0
2007-10-26,39.217,39.425,38.448,39.363,34505,0
2007-10-29,39.497,39.559,38.461,38.78,41713,0
2007-10-30,38.478,38.992,38.068,38.177,74028,0
2007-10-31,38.214,38.469,37.478,38.269,82527,0
2007-11-01,37.772,37.772,36.662,36.699,99135,0
2007-11-02,37.049,38.369,36.747,38.323,80079,0
2007-11-05,37.748,38.361,37.165,38.091,64890,0
2007-11-06,37.842,39.217,37.716,39.14,63603,0
2007-11-07,38.851,38.851,37.569,37.677,62567,0
2007-11-08,37.942,40.349,37.462,40.001,92443,0
2007-11-09,39.534,40.179,39.114,39.767,95684,0
2007-11-12,40.125,40.149,39.317,39.471,41547,0
2007-11-13,39.767,40.381,39.574,40.349,50983,0
2007-11-14,40.257,40.373,39.417,39.767,38368,0
2007-11-15,39.612,39.931,39.264,39.876,36563,0
2007-11-16,39.916,40.001,38.836,39.541,53431,0
2007-11-19,39.068,39.068,38.251,38.657,43777,0
2007-11-20,38.726,39.326,37.865,38.928,35663,0
2007-11-21,38.868,39.987,38.718,39.209,33473,0
2007-11-23,39.45,39.923,39.425,39.69,17896,0
2007-11-26,39.69,40.04,38.702,39.471,55234,0
2007-11-27,39.434,40.055,39.154,39.441,51499,0
2007-11-28,39.767,40.094,39.519,39.916,49437,0
2007-11-29,39.987,40.34,39.69,40.033,43262,0
2007-11-30,40.52,40.52,38.913,38.999,85103,0
2007-12-03,39.185,39.808,38.61,38.772,43001,0
2007-12-04,38.526,40.077,38.455,39.14,64116,0
2007-12-05,39.69,40.025,39.122,39.534,58195,0
2007-12-06,39.621,40.086,39.621,39.923,95402,0
2007-12-07,40.001,40.009,39.559,39.845,52401,0
2007-12-10,39.774,40.033,39.147,39.417,58578,0
2007-12-11,39.612,40.001,38.228,38.294,87034,0
2007-12-12,38.682,39.363,38.294,39.363,76221,0
2007-12-13,38.95,40.025,38.82,39.907,100295,0
2007-12-14,39.497,39.993,39.348,39.808,83043,0
2007-12-17,39.712,39.931,39.41,39.41,31026,0
2007-12-18,39.845,40.195,39.628,40.125,74028,0
2007-12-19,40.125,40.188,39.98,40.04,56908,0
2007-12-20,40.274,40.274,39.621,40.001,59096,0
2007-12-21,40.001,40.141,39.612,40.001,166730,0
2007-12-24,40.001,40.069,39.822,40.001,77377,0
2007-12-26,39.845,40.326,39.845,40.001,104670,0
2007-12-27,40.001,40.225,39.774,40.077,57805,0
2007-12-28,40.311,40.373,40.001,40.077,32314,0
2007-12-31,40.358,40.358,39.923,40.274,41459,0
2008-01-02,40.055,40.381,39.704,40.349,64503,0
2008-01-03,40.39,40.686,39.738,39.98,91410,0
2008-01-04,39.612,40.653,39.589,40.132,81239,0
2008-01-07,40.506,41.903,40.349,41.423,76474,0
2008-01-08,41.539,42.075,40.428,40.474,61926,0
2008-01-09,40.349,42.07,40.349,42.052,56780,0
2008-01-10,41.64,42.246,41.306,41.703,74674,0
2008-01-11,41.755,42.044,40.117,40.132,54974,0
2008-01-14,40.39,40.512,40.171,40.22,34247,0
2008-01-15,40.22,40.459,39.891,40.157,62185,0
2008-01-16,40.125,41.158,40.001,40.707,39912,0
2008-01-17,40.973,41.261,39.882,40.281,35537,0
2008-01-18,39.891,40.157,38.572,38.572,66950,0
2008-01-22,36.895,39.147,36.762,38.135,65921,0
2008-01-23,37.677,38.61,37.128,38.377,98492,0
2008-01-24,38.564,39.075,38.068,38.068,54588,0
2008-01-25,38.689,38.921,37.361,37.438,52271,0
2008-01-28,37.429,38.294,37.12,38.003,37467,0
2008-01-29,38.384,38.455,37.725,38.099,30128,0
2008-01-30,38.012,38.012,36.552,36.777,57935,0
2008-01-31,36.806,37.462,36.582,36.848,63342,0
2008-02-01,37.195,40.195,37.195,38.859,114585,0
2008-02-04,38.682,39.76,38.424,38.942,48278,0
2008-02-05,38.369,39.838,38.369,38.71,53172,0
2008-02-06,38.71,39.387,38.353,38.975,47449,0
2008-02-07,39.024,39.831,38.409,39.217,58195,0
2008-02-08,39.217,39.348,38.068,38.51,36820,0
2008-02-11,38.602,38.851,37.974,38.044,36692,0
2008-02-12,38.16,39.217,37.896,38.493,50338,0
2008-02-13,38.797,40.195,38.788,40.077,51114,0
2008-02-14,40.249,40.39,37.78,38.44,69136,0
2008-02-15,38.151,38.883,37.685,38.353,59521,0
2008-02-19,38.431,38.431,37.283,37.849,68111,0
2008-02-20,37.662,38.71,37.595,38.633,44936,0
2008-02-21,38.913,38.975,36.94,37.47,85486,0
2008-02-22,37.67,37.872,36.933,37.732,67465,0
2008-02-25,37.244,38.143,37.244,37.933,52271,0
2008-02-26,37.748,38.935,37.748,37.974,67023,0
2008-02-27,38.151,38.788,37.617,38.314,69183,0
2008-02-28,37.942,38.208,37.353,37.493,73186,0
2008-02-29,37.104,37.513,37.088,37.128,69501,0
2008-03-03,37.227,37.421,36.903,37.151,55618,0
2008-03-04,36.895,37.662,36.895,37.382,54516,0
2008-03-05,37.788,38.384,37.685,38.168,66605,0
2008-03-06,37.803,38.236,37.236,37.312,64760,0
2008-03-07,37.283,38.13,37.283,37.353,38753,0
2008-03-10,37.617,37.942,37.095,37.204,68623,0
2008-03-11,38.323,38.71,37.569,38.71,70315,0
2008-03-12,38.759,38.766,37.982,38.61,64374,0
2008-03-13,38.091,39.264,37.788,39.006,98948,0
2008-03-14,39.006,39.006,37.173,37.677,82733,0
2008-03-17,37.677,39.14,36.507,38.308,41071,0
2008-03-18,39.147,39.417,38.135,39.417,53172,0
2008-03-19,39.458,39.876,38.689,38.689,44418,0
2008-03-20,39.226,40.062,38.966,39.596,176385,0
2008-03-24,39.526,40.459,38.959,39.767,47834,0
2008-03-25,39.853,39.962,39.28,39.876,48278,0
2008-03-26,39.729,39.774,38.889,39.612,49517,0
2008-03-27,39.738,39.916,38.95,39.363,44030,0
2008-03-28,39.363,39.513,38.236,38.61,48970,0
2008-03-31,38.61,39.417,38.168,39.099,41841,0
2008-04-01,38.718,40.188,38.633,40.188,87034,0
2008-04-02,40.009,40.716,39.815,40.358,43131,0
2008-04-03,39.923,39.931,38.649,38.984,189000,0
2008-04-04,39.032,40.108,38.702,40.048,225439,0
2008-04-07,40.086,40.771,39.41,40.678,50726,0
2008-04-08,40.298,40.678,39.971,40.453,110593,0
2008-04-09,40.506,40.941,40.188,40.592,59096,0
2008-04-10,40.661,41.917,40.437,41.711,240627,0
2008-04-11,41.29,41.407,40.562,40.562,210115,0
2008-04-14,40.466,41.632,40.366,40.816,106727,0
2008-04-15,40.919,41.382,40.583,40.583,205411,0
2008-04-16,40.845,42.07,40.845,41.973,80585,0
2008-04-17,41.517,41.672,41.104,41.261,60966,0
2008-04-18,41.787,42.168,41.476,41.802,99795,0
2008-04-21,41.298,41.531,40.077,40.577,97364,0
2008-04-22,40.265,40.577,38.907,39.122,87401,0
2008-04-23,39.294,40.366,39.114,40.34,64596,0
2008-04-24,40.381,41.243,39.774,40.678,64491,0
2008-04-25,40.692,41.205,40.132,40.739,92570,0
2008-04-28,40.861,41.306,40.562,40.988,148172,0
2008-04-29,40.988,41.686,40.788,40.926,80909,0
2008-04-30,40.926,42.983,40.886,41.36,73851,0
2008-05-01,41.36,43.209,41.36,42.603,124898,0
2008-05-02,43.132,43.404,42.541,42.929,115068,0
2008-05-05,42.597,43.288,42.516,42.997,111389,0
2008-05-06,42.718,43.419,42.718,43.371,105813,0
2008-05-07,43.503,43.808,43.053,43.132,75622,0
2008-05-08,43.138,43.288,42.363,43.109,78494,0
2008-05-09,42.673,44,42.673,43.838,52444,0
2008-05-12,44.087,45.741,43.938,45.283,82237,0
2008-05-13,45.259,45.259,44.219,44.73,43612,0
2008-05-14,44.708,45.22,44.396,44.901,55149,0
2008-05-15,44.73,45.057,43.745,44.989,58939,0
2008-05-16,45.057,45.057,43.681,44.427,87370,0
2008-05-19,44.273,44.691,43.892,43.969,41782,0
2008-05-20,43.681,44.108,42.603,43.823,71555,0
2008-05-21,44.087,44.786,43.697,43.817,59589,0
2008-05-22,43.72,45.757,43.681,45.151,55080,0
2008-05-23,44.762,44.996,43.597,44,61561,0
2008-05-27,44.024,46.011,43.961,45.741,52384,0
2008-05-28,46.151,46.426,45.39,45.841,44814,0
2008-05-29,45.741,47.231,45.623,47.231,62077,0
2008-05-30,47.482,47.482,45.855,46.456,78668,0
2008-06-02,46.176,46.712,45.92,46.595,59284,0
2008-06-03,46.687,47.279,46.137,47.279,80360,0
2008-06-04,47.008,48.235,46.82,48.235,62029,0
2008-06-05,48.178,48.802,47.558,47.799,63015,0
2008-06-06,47.393,47.909,47.185,47.185,34200,0
2008-06-09,47.612,47.909,47.067,47.541,36768,0
2008-06-10,47.286,47.752,46.44,46.687,97829,0
2008-06-11,46.549,46.843,45.927,46.045,64183,0
2008-06-12,46.045,46.744,45.864,46.33,41931,0
2008-06-13,46.798,48.089,46.659,48.089,54542,0
2008-06-16,47.963,47.963,47.215,47.247,25400,0
2008-06-17,47.178,47.365,46.68,46.757,41520,0
2008-06-18,46.618,47.024,46.2,46.534,26061,0
2008-06-19,46.294,47.45,46.2,47.433,46428,0
2008-06-20,47.032,47.032,45.33,46.137,72338,0
2008-06-23,46.595,47.008,45.671,45.81,23741,0
2008-06-24,45.734,46.176,44.886,44.886,30159,0
2008-06-25,44.826,46.099,44.786,45.741,42520,0
2008-06-26,45.127,45.981,44.863,45.166,44209,0
2008-06-27,44.754,44.94,43.528,43.528,156292,0
2008-06-30,43.713,44.996,43.604,43.681,88789,0
2008-07-01,43.296,44.436,43.078,43.938,71540,0
2008-07-02,43.817,44.234,43.021,43.542,83753,0
2008-07-03,43.565,44.125,43.396,43.396,25287,0
2008-07-07,43.347,43.883,42.632,43.31,70350,0
2008-07-08,43.464,45.507,43.239,45.507,91060,0
2008-07-09,45.702,45.702,44.132,44.132,36707,0
2008-07-10,44.165,45.702,44.008,44.996,64888,0
2008-07-11,44.685,46.151,44.576,46.061,101577,0
2008-07-14,46.261,46.261,44.77,45.702,70687,0
2008-07-15,44.933,45.772,44.087,45.151,58999,0
2008-07-16,45.158,45.936,44.738,45.678,53562,0
2008-07-17,45.623,46.687,45.234,46.456,43273,0
2008-07-18,46.426,46.774,45.719,46.549,38170,0
2008-07-21,46.921,46.999,46.375,46.843,31974,0
2008-07-22,46.418,48.22,46.261,48.22,66626,0
2008-07-23,48.125,48.125,47.21,47.371,43952,0
2008-07-24,47.65,48.496,47.231,48.22,67108,0
2008-07-25,48.607,49.764,48.163,49.578,44334,0
2008-07-28,49.664,49.664,47.156,47.201,160596,0
2008-07-29,47.38,50.548,47.044,49.32,79807,0
2008-07-30,49.594,51.056,49.594,50.384,84157,0
2008-07-31,49.904,50.407,49.328,49.966,45712,0
2008-08-01,50.136,50.673,49.5,49.647,60068,0
2008-08-04,49.656,49.764,48.746,48.934,58246,0
2008-08-05,49.546,49.91,49.035,49.284,61286,0
2008-08-06,49.494,49.671,48.91,49.5,47825,0
2008-08-07,49.32,49.812,48.985,49.451,51052,0
2008-08-08,49.586,50.446,49.197,50.099,67796,0
2008-08-11,49.942,50.509,49.546,50.332,91353,0
2008-08-12,50.254,50.479,49.755,49.999,51110,0
2008-08-13,49.999,51.418,49.918,50.688,61888,0
2008-08-14,50.502,53.072,50.502,52.88,114269,0
2008-08-15,53.252,53.461,52.257,52.761,54208,0
2008-08-18,52.754,53.289,52.056,53.127,60649,0
2008-08-19,52.452,52.917,51.575,51.583,48357,0
2008-08-20,51.713,51.954,50.431,51.853,84203,0
2008-08-21,51.496,52.087,50.904,51.062,26929,0
2008-08-22,51.263,51.666,51.021,51.3,29827,0
2008-08-25,51.129,51.308,50.124,50.688,36685,0
2008-08-26,50.704,51.255,50.348,51.085,46330,0
2008-08-27,50.969,51.487,50.969,51.387,50932,0
2008-08-28,51.412,51.649,51.047,51.649,40656,0
2008-08-29,51.263,51.487,50.237,50.688,35397,0
2008-09-02,51.183,51.308,50.099,50.525,41956,0
2008-09-03,50.237,50.938,49.934,50.175,33660,0
2008-09-04,49.904,49.983,48.56,48.56,37676,0
2008-09-05,48.388,48.576,47.643,47.963,48057,0
2008-09-08,49.166,49.508,48.91,49.32,56350,0
2008-09-09,49.437,50.021,48.739,48.739,49956,0
2008-09-10,48.777,49.926,47.862,49.072,67447,0
2008-09-11,50.564,52.973,50.564,52.41,230869,0
2008-09-12,52.443,52.443,51.248,51.682,50843,0
2008-09-15,50.37,53.221,50.37,52.739,69761,0
2008-09-16,52.233,54.912,52.195,54.214,1052747,0
2008-09-17,53.944,54.307,52.848,54.058,199701,0
2008-09-18,54.37,56.63,53.44,56.506,155146,0
2008-09-19,57.105,57.105,55.737,56.897,212137,0
2008-09-22,56.406,56.731,53.422,53.85,163595,0
2008-09-23,53.751,54.633,53.44,53.677,81825,0
2008-09-24,52.041,53.858,52.041,53.609,101068,0
2008-09-25,53.221,55.24,53.221,54.797,103531,0
2008-09-26,54.028,55.964,53.751,55.885,45437,0
2008-09-29,55.536,55.667,54.432,54.455,54375,0
2008-09-30,54.867,56.785,53.773,56.506,85657,0
2008-10-01,56.118,57.051,54.722,55.862,93854,0
2008-10-02,55.472,56.08,54.867,54.912,49448,0
2008-10-03,55.528,55.79,53.477,53.477,56184,0
2008-10-06,53.036,53.043,50.424,51.754,91171,0
2008-10-07,52.233,52.652,49.897,49.904,70661,0
2008-10-08,48.372,49.834,47.612,48.489,94568,0
2008-10-09,48.117,49.128,44.351,44.351,107081,0
2008-10-10,42.718,47.371,40.428,46.525,134664,0
2008-10-13,49.304,49.554,46.774,49.554,92481,0
2008-10-14,50.099,50.136,47.341,48.723,70093,0
2008-10-15,48.273,48.607,44.39,44.39,102004,0
2008-10-16,44.544,46.448,42.541,46.261,141879,0
2008-10-17,45.382,46.757,43.557,44.396,85907,0
2008-10-20,45.08,46.144,44.108,46.144,81906,0
2008-10-21,45.826,45.897,44.677,45.127,71841,0
2008-10-22,44.273,44.917,44.016,44.1,99120,0
2008-10-23,44.31,44.544,41.36,42.417,103949,0
2008-10-24,39.907,41.802,39.907,40.621,140242,0
2008-10-27,40.233,40.233,37.716,37.716,106376,0
2008-10-28,38.06,38.859,36.368,38.726,156256,0
2008-10-29,38.836,41.857,38.308,40.077,83689,0
2008-10-30,40.405,41.517,40.34,41.243,96664,0
2008-10-31,41.189,42.697,40.739,41.989,173250,0
2008-11-03,41.952,43.117,41.632,42.555,91097,0
2008-11-04,42.718,43.877,42.494,42.929,146223,0
2008-11-05,42.989,43.333,41.623,41.843,85720,0
2008-11-06,41.632,41.973,40.822,41.137,65216,0
2008-11-07,41.323,42.028,40.67,41.711,81804,0
2008-11-10,42.448,42.588,40.52,41.407,114136,0
2008-11-11,41.048,41.438,40.149,40.481,94734,0
2008-11-12,40.094,40.413,38.673,38.859,110112,0
2008-11-13,39.006,41.145,37.283,41.095,153065,0
2008-11-14,40.707,41.851,38.61,38.61,97353,0
2008-11-17,38.251,43.069,37.889,42.268,236428,0
2008-11-18,42.307,42.807,40.055,41.219,150345,0
2008-11-19,40.78,42.088,39.845,39.853,117944,0
2008-11-20,40.445,41.889,39.621,40.599,99269,0
2008-11-21,40.941,42.409,39.326,42.409,159931,0
2008-11-24,42.564,44.302,42.299,43.62,87498,0
2008-11-25,43.62,43.817,40.746,42.617,100060,0
2008-11-26,41.778,44.778,41.778,44.73,74444,0
2008-11-28,44.584,44.599,43.503,44.599,36012,0
2008-12-01,43.645,44.273,40.318,40.512,72982,0
2008-12-02,40.816,45.297,40.816,44.375,140248,0
2008-12-03,44.041,48.67,44.041,47.901,152671,0
2008-12-04,47.574,49.204,44.521,44.56,154417,0
2008-12-05,44.079,47.092,42.883,46.999,95306,0
2008-12-08,47.574,49.362,47.482,49.136,111934,0
2008-12-09,48.825,50.199,47.643,47.954,90526,0
2008-12-10,48.289,49.74,47.723,48.545,75262,0
2008-12-11,47.691,48.67,45.966,46.634,54345,0
2008-12-12,46.383,48.918,45.33,48.918,54582,0
2008-12-15,49.128,49.694,46.858,47.433,77011,0
2008-12-16,47.574,51.542,47.574,51.325,76257,0
2008-12-17,50.695,52.103,50.151,51.542,65165,0
2008-12-18,51.55,53.18,50.852,51.775,51209,0
2008-12-19,52.373,54.705,51.673,53.151,163465,0
2008-12-22,53.088,53.103,49.942,52.049,66144,0
2008-12-23,52.049,53.289,50.525,51.263,63829,0
2008-12-24,51.308,52.996,50.843,52.917,48688,0
2008-12-26,52.328,53.618,52.328,53.26,54099,0
2008-12-29,53.516,54.447,52.831,54.409,76497,0
2008-12-30,54.37,56.126,54.004,55.783,76972,0
2008-12-31,55.783,57.872,54.633,56.932,117423,0
2009-01-02,56.158,57.172,55.497,56.303,116861,0
2009-01-05,56.457,57.47,54.906,55.358,115057,0
2009-01-06,55.744,55.823,54.285,54.797,97259,0
2009-01-07,54.02,54.02,50.464,51.558,137589,0
2009-01-08,51.48,52.211,50.384,50.969,141170,0
2009-01-09,50.835,50.99,49.05,49.686,138760,0
2009-01-12,49.755,51.359,49.664,51.129,66313,0
2009-01-13,51.03,52.023,50.835,51.97,72080,0
2009-01-14,51.192,51.775,50.495,50.589,50851,0
2009-01-15,50.564,52.032,49.732,51.885,55077,0
2009-01-16,52.211,53.057,51.387,52.769,47808,0
2009-01-20,52.233,52.46,50.364,50.364,62499,0
2009-01-21,50.719,52.322,49.749,52.24,86282,0
2009-01-22,50.938,52.094,50.259,50.658,36305,0
2009-01-23,49.749,51.649,49.569,50.424,28764,0
2009-01-26,50.626,52.125,49.088,49.546,131199,0
2009-01-27,49.578,53.043,49.385,52.274,56750,0
2009-01-28,52.623,54.757,52.559,54.26,81644,0
2009-01-29,53.67,54.789,53.446,54.472,83682,0
2009-01-30,54.952,55.148,53.198,53.268,52342,0
2009-02-02,52.817,56.482,52.817,55.536,112762,0
2009-02-03,55.541,55.541,50.68,51.713,175347,0
2009-02-04,51.713,51.713,48.335,48.489,239670,0
2009-02-05,48.31,50.479,47.38,49.284,124443,0
2009-02-06,48.941,49.656,46.479,48.372,121204,0
2009-02-09,48.349,48.591,44.894,45.206,185645,0
2009-02-10,45.19,45.413,42.609,43.363,207707,0
2009-02-11,43.464,44.132,41.554,43.062,116862,0
2009-02-12,42.914,43.728,41.819,43.495,105867,0
2009-02-13,43.419,44.141,42.331,43.046,56044,0
2009-02-17,42.742,44.057,41.989,42.774,276939,0
2009-02-18,42.159,42.774,42.028,42.315,89331,0
2009-02-19,42.58,43.247,41.664,41.944,81032,0
2009-02-20,41.104,41.819,40.599,40.903,72732,0
2009-02-23,41.095,41.095,39.612,39.791,116005,0
2009-02-24,40.397,42.075,39.271,41.802,133895,0
2009-02-25,41.323,41.525,38.95,39.559,108031,0
2009-02-26,39.853,39.876,38.682,38.942,85324,0
2009-02-27,38.95,39.891,38.302,38.843,93081,0
2009-03-02,37.982,38.168,36.434,36.531,86804,0
2009-03-03,37.438,37.531,35.791,35.791,74817,0
2009-03-04,36.871,38.78,36.777,38.003,122460,0
2009-03-05,37.772,38.788,36.926,38.074,124476,0
2009-03-06,38.251,39.471,38.074,39.34,108532,0
2009-03-09,38.797,40.033,37.795,38.286,87114,0
2009-03-10,38.347,40.195,38.347,39.566,75577,0
2009-03-11,39.667,40.281,38.641,38.928,68380,0
2009-03-12,38.836,41.778,38.269,41.266,76892,0
2009-03-13,41.197,42.275,41.197,42.122,59814,0
2009-03-16,42.291,43.169,41.431,42.151,113900,0
2009-03-17,41.995,42.315,40.488,42.299,67557,0
2009-03-18,41.865,42.13,40.808,41.81,53649,0
2009-03-19,42.2,42.667,40.57,41.158,45198,0
2009-03-20,41.476,41.926,40.195,40.437,97162,0
2009-03-23,40.941,42.122,40.481,42.105,71591,0
2009-03-24,41.382,41.966,39.971,40.157,63992,0
2009-03-25,39.729,41.219,39.2,41.197,98632,0
2009-03-26,41.616,42.253,40.512,41.686,115784,0
2009-03-27,41.065,41.494,39.513,39.704,102213,0
2009-03-30,39.464,40.39,38.54,38.752,122159,0
2009-03-31,39.006,40.763,38.82,39.363,144423,0
2009-04-01,38.851,40.802,38.726,40.739,72186,0
2009-04-02,41.517,43.923,40.822,42.378,135349,0
2009-04-03,42.479,42.69,41.173,42.268,35608,0
2009-04-06,41.827,42.02,40.437,40.755,76792,0
2009-04-07,40.335,40.755,39.488,39.574,99587,0
2009-04-08,39.962,40.716,39.326,40.437,48385,0
2009-04-09,41.166,42.07,40.678,41.08,120260,0
2009-04-13,40.78,41.08,40.001,40.562,67678,0
2009-04-14,40.009,40.497,38.812,39.605,113419,0
2009-04-15,39.2,40.481,39.169,40.381,83735,0
2009-04-16,40.39,40.854,39.217,40.474,87751,0
2009-04-17,40.592,41.197,40.311,40.67,93209,0
2009-04-20,40.157,41.173,39.658,40.062,81704,0
2009-04-21,39.596,42.275,39.541,41.819,90667,0
2009-04-22,40.949,42.697,40.949,41.508,79346,0
2009-04-23,41.423,41.423,38.959,39.612,82342,0
2009-04-24,40.001,40.318,38.921,39.636,43736,0
2009-04-27,38.921,40.349,38.921,39.721,63538,0
2009-04-28,39.434,40.298,38.347,38.572,65698,0
2009-04-29,38.82,42.378,38.602,41.966,117169,0
2009-04-30,42.409,43.457,41.137,41.151,85209,0
2009-05-01,41.243,41.762,40.636,41.569,62814,0
2009-05-04,41.647,42.355,40.755,41.748,71088,0
2009-05-05,41.591,41.591,38.772,39.782,130678,0
2009-05-06,40.39,40.802,38.695,39.082,63033,0
2009-05-07,39.513,42.697,39.068,42.307,109097,0
2009-05-08,42.783,44.659,42.13,44.515,88976,0
2009-05-11,43.745,43.838,41.944,42.673,46449,0
2009-05-12,43.085,43.085,41.944,42.432,32981,0
2009-05-13,41.608,42.168,40.497,40.678,56859,0
2009-05-14,41.048,42.088,40.512,41.382,45728,0
2009-05-15,41.368,41.873,40.793,41.711,56922,0
2009-05-18,42.105,42.976,41.769,42.704,42699,0
2009-05-19,42.807,43.457,42.323,42.682,33478,0
2009-05-20,42.641,43.231,41.865,42.052,39873,0
2009-05-21,41.336,42.206,40.102,41.261,53553,0
2009-05-22,41.382,41.793,40.822,40.956,47399,0
2009-05-26,40.698,45.353,40.592,45.338,75538,0
2009-05-27,44.818,45.096,44.172,44.288,60169,0
2009-05-28,44.77,45.399,43.704,44.188,33279,0
2009-05-29,44.188,44.886,43.838,44.762,42100,0
2009-06-01,45.92,47.255,45.92,47.032,66375,0
2009-06-02,46.674,48.397,46.609,48.016,104988,0
2009-06-03,48.266,48.266,46.634,47.525,68564,0
2009-06-04,47.916,48.67,47.497,47.846,59881,0
2009-06-05,48.117,48.482,47.393,47.931,34169,0
2009-06-08,47.963,48.934,47.635,47.635,62902,0
2009-06-09,47.739,48.762,46.744,48.132,50162,0
2009-06-10,48.381,48.397,45.749,46.928,50384,0
2009-06-11,46.928,47.931,45.995,46.852,47779,0
2009-06-12,46.626,46.757,45.826,46.137,78075,0
2009-06-15,45.499,45.529,44.599,44.833,93165,0
2009-06-16,45.259,45.571,44.125,44.691,57188,0
2009-06-17,44.838,45.645,44.599,45.049,59148,0
2009-06-18,44.855,47.053,44.855,46.534,26717,0
2009-06-19,47.38,47.862,46.798,47.016,73285,0
2009-06-22,46.634,47.349,46.222,46.401,42258,0
2009-06-23,46.812,47.371,45.936,46.151,34178,0
2009-06-24,46.409,47.73,46.354,46.557,54322,0
2009-06-25,46.137,47.465,46.137,47.147,58074,0
2009-06-26,47.024,48.273,46.557,48.273,98845,0
2009-06-29,48.266,48.266,46.829,47.416,66734,0
2009-06-30,47.309,48.295,47.309,47.643,31229,0
2009-07-01,48.125,49.647,47.945,48.941,48473,0
2009-07-02,48.148,48.295,46.484,46.484,55805,0
2009-07-06,46.448,47.178,46.383,46.928,37689,0
2009-07-07,46.805,48.295,46.695,46.719,26791,0
2009-07-08,47.38,47.38,45.826,46.215,32624,0
2009-07-09,46.361,46.789,45.004,45.042,94693,0
2009-07-10,44.645,45.615,44.645,44.964,34501,0
2009-07-13,46.426,50.891,46.426,49.918,145895,0
2009-07-14,49.718,50.65,49.344,49.918,65115,0
2009-07-15,50.822,52.623,50.014,51.308,65399,0
2009-07-16,50.952,53.366,50.952,52.924,65408,0
2009-07-17,53.158,53.243,51.294,52.388,42163,0
2009-07-20,52.493,52.955,51.183,51.558,75392,0
2009-07-21,51.473,52.661,51.341,52.452,29690,0
2009-07-22,52.056,53.207,51.673,52.357,33178,0
2009-07-23,51.962,53.562,50.884,52.747,55378,0
2009-07-24,50.207,52.761,50.207,52.274,49630,0
2009-07-27,52.125,53.151,51.317,52.274,113123,0
2009-07-28,52.133,53.268,51.308,52.118,58461,0
2009-07-29,52.079,52.761,51.597,52.056,29537,0
2009-07-30,52.403,53.103,51.821,52.357,50675,0
2009-07-31,52.015,53.151,51.978,51.978,32120,0
2009-08-03,52.551,52.747,50.355,51.821,101385,0
2009-08-04,50.402,50.602,48.467,49.362,77916,0
2009-08-05,48.397,48.453,45.826,46.426,238711,0
2009-08-06,46.751,47.371,45.826,46.176,125877,0
2009-08-07,47.044,47.393,45.864,46.286,44686,0
2009-08-10,45.702,47.039,45.36,46.176,84057,0
2009-08-11,46.091,47.1,44.273,44.623,123968,0
2009-08-12,44.529,46.609,44.459,46.083,71506,0
2009-08-13,46.028,46.119,45.338,45.772,37797,0
2009-08-14,45.841,45.841,44.631,45.406,57577,0
2009-08-17,44.623,45.019,43.471,44.156,84393,0
2009-08-18,44.248,44.248,43.495,43.629,47697,0
2009-08-19,43.117,43.923,43.117,43.488,48999,0
2009-08-20,43.347,43.62,43.005,43.62,54844,0
2009-08-21,44.179,44.436,43.689,43.9,85989,0
2009-08-24,43.883,43.883,42.758,43.185,56644,0
2009-08-25,43.177,43.846,42.989,43.2,51203,0
2009-08-26,42.946,43.355,42.525,42.883,30754,0
2009-08-27,43.153,43.661,42.516,43.442,41761,0
2009-08-28,43.661,43.661,42.718,42.953,55558,0
2009-08-31,42.718,42.983,42.346,42.75,52526,0
2009-09-01,42.206,42.206,40.537,41.011,115340,0
2009-09-02,40.788,41.569,40.746,41.197,97768,0
2009-09-03,41.182,41.835,40.512,41.695,33114,0
2009-09-04,41.819,42.682,40.837,42.455,42957,0
2009-09-08,42.682,43.411,42.214,43.296,53165,0
2009-09-09,43.512,43.582,42.914,43.021,43435,0
2009-09-10,42.849,42.849,42.012,42.742,23217,0
2009-09-11,42.673,42.967,41.952,42.253,40090,0
2009-09-14,41.995,42.766,41.762,41.981,41330,0
2009-09-15,41.981,41.981,40.965,41.438,25125,0
2009-09-16,41.686,42.462,41.243,42.44,50576,0
2009-09-17,42.532,43.34,42.392,43.217,32584,0
2009-09-18,43.404,43.411,42.548,42.874,61546,0
2009-09-21,42.766,43.325,42.222,42.835,16927,0
2009-09-22,43.085,43.661,42.417,43.325,45286,0
2009-09-23,43.123,43.325,42.145,42.455,70550,0
2009-09-24,42.378,42.564,41.531,41.733,56267,0
2009-09-25,41.494,42.097,41.243,41.741,40066,0
2009-09-28,41.865,43.861,41.741,42.976,50099,0
2009-09-29,42.835,43.255,42.386,42.673,23916,0
2009-09-30,42.682,43.404,41.554,42.704,46998,0
2009-10-01,42.697,42.866,41.616,41.672,20253,0
2009-10-02,41.616,41.944,41.351,41.377,26573,0
2009-10-05,41.29,42.667,41.003,41.748,97666,0
2009-10-06,42.113,42.541,41.468,42.532,22619,0
2009-10-07,42.501,42.69,42.206,42.494,36281,0
2009-10-08,42.907,43.138,42.088,42.105,40260,0
2009-10-09,42.052,43.177,42.052,42.997,49922,0
2009-10-12,43.542,43.668,42.921,43.177,14181,0
2009-10-13,43.109,43.2,42.012,42.976,14563,0
2009-10-14,43.582,44.07,43.247,43.767,24267,0
2009-10-15,43.387,43.521,42.65,43.046,56419,0
2009-10-16,42.828,43.387,42.176,43.085,33259,0
2009-10-19,43.102,43.404,42.813,43.138,13627,0
2009-10-20,43.138,43.138,42.07,42.47,20259,0
2009-10-21,42.494,43.503,41.865,42.012,45192,0
2009-10-22,41.835,42.525,41.468,42.509,15007,0
2009-10-23,42.766,42.783,41.173,41.211,23899,0
2009-10-26,41.377,41.865,40.57,40.949,42708,0
2009-10-27,41.011,41.762,40.771,41.056,31122,0
2009-10-28,41.111,41.494,40.497,40.577,31152,0
2009-10-29,40.771,41.003,40.141,40.911,51775,0
2009-10-30,40.506,40.763,39.704,40.225,52716,0
2009-11-02,40.265,40.366,39.767,40.102,41939,0
2009-11-03,39.993,42.346,39.041,42.113,115090,0
2009-11-04,42.44,42.65,40.225,40.358,44247,0
2009-11-05,40.802,42.953,40.716,42.192,92604,0
2009-11-06,41.896,42.355,41.733,42.291,23370,0
2009-11-09,42.363,43.085,42.061,42.697,27386,0
2009-11-10,42.363,43.185,42.075,42.914,29006,0
2009-11-11,43.451,44.265,42.682,43.638,41467,0
2009-11-12,42.355,43.846,42.229,43.411,38915,0
2009-11-13,43.411,44.592,43.347,44.481,48841,0
2009-11-16,44.708,46.207,44.489,46.053,60749,0
2009-11-17,46.003,46.237,44.917,45.485,40426,0
2009-11-18,45.36,45.795,44.599,45.694,38974,0
2009-11-19,45.499,45.826,43.909,45.174,37368,0
2009-11-20,44.659,44.833,44.093,44.592,33637,0
2009-11-23,44.886,46.003,44.659,45.026,46120,0
2009-11-24,45.174,45.445,44.172,45.174,56886,0
2009-11-25,45.453,45.453,44.302,44.56,19601,0
2009-11-27,43.892,44.552,43.582,43.582,21267,0
2009-11-30,43.582,44.203,42.682,44.179,56398,0
2009-12-01,44.296,47.333,44.179,46.418,63419,0
2009-12-02,46.354,47.497,45.266,46.659,32525,0
2009-12-03,46.945,46.945,45.453,45.645,46137,0
2009-12-04,46.245,48.723,46.176,48.423,50283,0
2009-12-07,48.545,50.099,47.739,48.148,79297,0
2009-12-08,47.999,48.825,47.482,47.619,35811,0
2009-12-09,47.514,47.676,46.294,46.96,25594,0
2009-12-10,47.264,48.007,46.418,46.874,28596,0
2009-12-11,47.06,48.187,45.81,46.781,24011,0
2009-12-14,46.798,48.062,46.601,47.76,25256,0
2009-12-15,47.76,48.622,47.255,47.333,47866,0
2009-12-16,47.73,48.691,47.039,47.65,45110,0
2009-12-17,47.293,47.838,46.634,47.124,35168,0
2009-12-18,47.541,47.878,46.805,47.425,109639,0
2009-12-21,47.79,49.304,47.541,48.723,73849,0
2009-12-22,48.723,49.035,48.007,48.423,38959,0
2009-12-23,48.528,48.926,48.103,48.646,26416,0
2009-12-24,48.663,48.918,48.038,48.44,20997,0
2009-12-28,48.723,48.91,48.17,48.691,15191,0
2009-12-29,48.739,48.985,48.397,48.691,27250,0
2009-12-30,48.365,48.849,47.643,48.062,24734,0
2009-12-31,48.187,48.67,47.525,47.691,27926,0
2010-01-04,48.062,48.731,47.916,48.677,33197,0
2010-01-05,48.474,48.474,46.237,46.471,113218,0
2010-01-06,46.557,46.891,42.71,43.387,225854,0
2010-01-07,43.296,45.174,43.177,45.064,73398,0
2010-01-08,45.057,45.057,44.507,44.894,24033,0
2010-01-11,45.234,45.422,43.9,45.034,29038,0
2010-01-12,44.507,45.587,44.507,45.042,29021,0
2010-01-13,44.964,45.367,44.802,45.213,27668,0
2010-01-14,45.22,46.626,45.049,46.448,42124,0
2010-01-15,46.642,46.744,46.294,46.642,67748,0
2010-01-19,46.659,47.264,46.375,47.201,29781,0
2010-01-20,46.736,46.774,45.555,46.261,48154,0
2010-01-21,46.254,46.277,44.98,45.073,42357,0
2010-01-22,45.088,46.744,45.088,45.22,44996,0
2010-01-25,45.741,46.2,44.94,45.438,20212,0
2010-01-26,45.096,45.973,44.521,45.266,43828,0
2010-01-27,44.623,46.757,44.28,46.112,39180,0
2010-01-28,46.277,46.301,45.39,45.841,58840,0
2010-01-29,46.119,46.549,45.127,45.936,35034,0
2010-02-01,46.112,46.112,45.181,45.855,38293,0
2010-02-02,47.371,47.589,45.645,45.645,65465,0
2010-02-03,45.413,45.781,44.659,45.571,40698,0
2010-02-04,45.382,45.382,44.24,44.367,34527,0
2010-02-05,44.39,44.917,43.883,44.738,24938,0
2010-02-08,44.659,44.659,43.495,43.503,47936,0
2010-02-09,44.079,44.165,43.582,44.016,22271,0
2010-02-10,43.697,44.375,43.209,44.36,43026,0
2010-02-11,44.1,45.206,43.861,45.08,33519,0
2010-02-12,44.699,45.818,44.699,45.547,28568,0
2010-02-16,45.88,46.107,45.266,45.966,28648,0
2010-02-17,45.873,46.586,45.81,46.222,28903,0
2010-02-18,46.112,47.668,46.112,47.416,89487,0
2010-02-19,47.45,48.117,47.309,47.822,53423,0
2010-02-22,47.838,47.838,47.388,47.49,12036,0
2010-02-23,47.49,48.196,46.999,47.922,89147,0
2010-02-24,48.132,48.273,47.357,48.22,99644,0
2010-02-25,47.541,48.281,47.067,48.096,16913,0
2010-02-26,48.125,48.125,47.185,47.201,33845,0
2010-03-01,47.567,48.67,47.567,48.637,27879,0
2010-03-02,48.808,49.934,48.381,49.64,54345,0
2010-03-03,49.624,50.099,49.136,49.236,33589,0
2010-03-04,49.477,49.99,48.677,49.46,46573,0
2010-03-05,49.539,50.68,49.19,49.812,50999,0
2010-03-08,49.647,50.082,49.554,49.709,23603,0
2010-03-09,49.702,50.021,49.094,49.617,59384,0
2010-03-10,49.197,49.794,49.136,49.516,27829,0
2010-03-11,49.166,49.709,48.949,49.5,13634,0
2010-03-12,49.516,50.192,49.212,50.192,34961,0
2010-03-15,50.082,50.68,50.005,50.664,26047,0
2010-03-16,50.673,50.673,49.934,50.207,20345,0
2010-03-17,50.175,51.145,50.167,50.658,15329,0
2010-03-18,50.658,51.263,50.634,50.876,18282,0
2010-03-19,51.255,51.263,50.082,51.183,50361,0
2010-03-22,50.68,52.041,50.68,52.041,17542,0
2010-03-23,52.041,52.257,50.961,51.611,42416,0
2010-03-24,51.272,51.456,49.451,49.755,39307,0
2010-03-25,50.099,50.525,49.259,49.259,29366,0
2010-03-26,49.554,50.259,49.151,49.444,11268,0
2010-03-29,49.444,50.259,49.19,50.034,26556,0
2010-03-30,50.237,51.325,50.136,51.007,38137,0
2010-03-31,50.876,52.007,50.634,50.658,36892,0
2010-04-01,50.774,51.583,50.393,51.136,30178,0
2010-04-05,51.448,51.915,51.248,51.722,28570,0
2010-04-06,51.604,52.274,51.35,52.186,46391,0
2010-04-07,51.978,52.598,51.853,52.542,31301,0
2010-04-08,52.639,53.4,51.713,51.97,34523,0
2010-04-09,51.784,52.007,50.891,51.38,31334,0
2010-04-12,51.183,52.266,51.11,51.907,19869,0
2010-04-13,51.821,52.001,51.047,51.828,46904,0
2010-04-14,51.931,51.954,51.03,51.387,35045,0
2010-04-15,51.233,51.433,50.913,51.248,20992,0
2010-04-16,51.062,51.529,50.688,51.272,33138,0
2010-04-19,50.867,51.799,50.65,51.48,36549,0
2010-04-20,51.542,51.853,50.876,51.853,29152,0
2010-04-21,51.767,51.799,50.814,51.412,28671,0
2010-04-22,50.774,50.774,48.576,50.246,62147,0
2010-04-23,50.139,50.797,50.036,50.345,27590,0
2010-04-26,50.167,50.688,49.522,50.259,12663,0
2010-04-27,50.214,51.255,49.96,50.043,25526,0
2010-04-28,50.431,52.211,50.324,52.203,43134,0
2010-04-29,50.254,55.698,50.237,55.628,59833,0
2010-04-30,54.633,54.765,52.817,52.932,67720,0
2010-05-03,53.011,53.011,51.629,52.817,35966,0
2010-05-04,52.118,52.427,50.68,51.915,53532,0
2010-05-05,51.853,52.171,50.223,51.441,31156,0
2010-05-06,51.248,51.567,48.902,49.819,29970,0
2010-05-07,49.32,49.617,48.257,48.343,51783,0
2010-05-10,49.709,50.876,49.151,50.735,52301,0
2010-05-11,50.364,51.418,49.486,50.858,33261,0
2010-05-12,51.136,51.939,50.796,51.837,34976,0
2010-05-13,51.575,51.575,50.292,51.012,35191,0
2010-05-14,50.509,50.556,49.32,50.542,35781,0
2010-05-17,50.99,51.35,49.624,51.242,33764,0
2010-05-18,51.986,51.986,49.554,49.624,32443,0
2010-05-19,49.236,50.05,49.002,49.749,50970,0
2010-05-20,48.77,48.77,46.674,46.68,64779,0
2010-05-21,46.601,47.124,45.438,46.525,61215,0
2010-05-24,46.346,47.053,45.631,46.099,34260,0
2010-05-25,45.445,46.222,44.94,46.137,35348,0
2010-05-26,46.346,47.567,46.112,46.928,75605,0
2010-05-27,47.171,48.585,47.171,47.79,31051,0
2010-05-28,47.514,47.999,46.586,47.317,37661,0
2010-06-01,46.913,47.38,45.789,45.834,38347,0
2010-06-02,46.112,47.053,45.227,47.024,49527,0
2010-06-03,46.96,47.73,46.44,47.239,47670,0
2010-06-04,46.215,46.484,45.322,45.461,54014,0
2010-06-07,45.623,45.936,44.033,44.219,44110,0
2010-06-08,44.28,45.057,43.985,44.452,42901,0
2010-06-09,44.631,45.042,43.565,43.977,44358,0
2010-06-10,44.738,44.878,43.861,44.846,37404,0
2010-06-11,44.141,45.39,43.371,45.382,29929,0
2010-06-14,45.897,46.045,44.894,45.064,17884,0
2010-06-15,45.499,46.634,44.738,46.401,42962,0
2010-06-16,45.944,46.634,45.781,46.254,21613,0
2010-06-17,46.601,46.829,46.401,46.751,20303,0
2010-06-18,47.083,47.083,46.409,46.703,65839,0
2010-06-21,47.482,48.103,46.541,46.789,31837,0
2010-06-22,46.945,47.433,46.525,46.609,33391,0
2010-06-23,46.601,47.074,46.183,46.564,31157,0
2010-06-24,46.137,46.294,44.996,45.499,22229,0
2010-06-25,45.58,46.354,45.353,45.694,158712,0
2010-06-28,45.538,47.465,45.538,47.163,47795,0
2010-06-29,46.509,47.582,45.855,46.183,76040,0
2010-06-30,46.205,48.746,46.105,47.29,94474,0
2010-07-01,47.247,48.154,46.898,47.408,67018,0
2010-07-02,47.815,47.815,46.703,46.945,43438,0
2010-07-06,47.83,47.909,46.549,46.751,46381,0
2010-07-07,47.06,47.497,46.294,47.465,27136,0
2010-07-08,48.047,48.154,47.325,48.103,24818,0
2010-07-09,48.103,48.777,47.723,48.496,21968,0
2010-07-12,48.414,48.794,47.79,47.807,24224,0
2010-07-13,48.599,49.709,47.822,49.53,43643,0
2010-07-14,49.204,49.671,48.876,49.088,25714,0
2010-07-15,49.267,49.267,47.963,48.365,32499,0
2010-07-16,47.922,47.922,46.695,46.874,71523,0
2010-07-19,47.147,47.365,45.445,47.273,36796,0
2010-07-20,46.65,47.938,45.96,47.909,47648,0
2010-07-21,48.319,48.319,46.392,46.665,29628,0
2010-07-22,47.317,48.431,47.1,48.381,39726,0
2010-07-23,48.096,49.072,47.619,48.918,86179,0
2010-07-26,49.212,50.324,49.212,50.3,48379,0
2010-07-27,50.58,50.999,49.904,50.284,42299,0
2010-07-28,49.983,50.259,49.035,49.12,35172,0
2010-07-29,49.718,50.479,48.196,49.009,40165,0
2010-07-30,48.474,48.985,48.031,48.753,47300,0
2010-08-02,48.926,49.686,48.536,49.362,34237,0
2010-08-03,47.38,49.12,42.253,48.715,66642,0
2010-08-04,48.87,50.117,47.994,48.154,60991,0
2010-08-05,47.79,48.343,46.401,47.341,98330,0
2010-08-06,46.928,46.928,45.104,46.286,50621,0
2010-08-09,46.392,47.215,46.083,47.124,42153,0
2010-08-10,46.549,46.898,45.888,46.192,42183,0
2010-08-11,44.972,45.802,44.481,44.615,55433,0
2010-08-12,43.87,45.315,43.87,44.886,51356,0
2010-08-13,44.863,44.863,43.387,43.638,75496,0
2010-08-16,43.34,44.125,42.718,44.064,28896,0
2010-08-17,44.606,45.251,44.412,44.901,28428,0
2010-08-18,44.894,45.073,44.288,44.886,26352,0
2010-08-19,44.708,45.243,42.967,43.046,68626,0
2010-08-20,43.28,44.754,43.28,44.584,89326,0
2010-08-23,44.989,45.042,43.435,43.549,64657,0
2010-08-24,43.102,44,43.005,43.435,57105,0
2010-08-25,42.697,44.436,42.697,44.172,45707,0
2010-08-26,44.466,44.623,43.535,43.713,36909,0
2010-08-27,44.466,44.933,43.488,44.846,68066,0
2010-08-30,44.754,44.878,43.419,43.435,27301,0
2010-08-31,43.516,44.393,43.135,43.65,43990,0
2010-09-01,44.418,45.142,43.977,45.142,43422,0
2010-09-02,45.266,45.445,44.452,45.251,27386,0
2010-09-03,45.897,45.966,45.111,45.757,23379,0
2010-09-07,45.702,46.301,44.964,45.158,28914,0
2010-09-08,45.151,45.741,44.826,45.174,24129,0
2010-09-09,45.88,46.222,45.353,45.802,21433,0
2010-09-10,46.083,46.719,45.727,45.927,29758,0
2010-09-13,46.518,47.273,45.905,47.1,34110,0
2010-09-14,47.1,47.1,46.2,46.317,25028,0
2010-09-15,46.261,47.349,46.261,46.968,25366,0
2010-09-16,46.751,46.751,45.491,46.277,20213,0
2010-09-17,46.866,46.866,46.128,46.659,21090,0
2010-09-20,46.642,48.11,45.981,48.062,44024,0
2010-09-21,48.062,48.062,47.393,47.506,18225,0
2010-09-22,47.465,47.994,46.687,47.14,16831,0
2010-09-23,46.665,47.147,46.083,46.44,22252,0
2010-09-24,47.293,47.293,46.858,47.171,79652,0
2010-09-27,47.124,47.514,46.525,47.171,18284,0
2010-09-28,47.357,48.707,46.549,48.599,57154,0
2010-09-29,48.397,48.926,48.235,48.414,27832,0
2010-09-30,48.863,48.863,47.544,48.642,44748,0
2010-10-01,48.731,49.429,48.08,48.459,32055,0
2010-10-04,48.388,48.622,47.14,47.408,27326,0
2010-10-05,48.055,49.081,48.055,49.002,44084,0
2010-10-06,48.794,49.267,47.83,48.802,28722,0
2010-10-07,49.251,49.594,48.007,48.576,19551,0
2010-10-08,48.503,49.05,47.699,48.447,36167,0
2010-10-11,48.545,49.183,48.163,48.163,17893,0
2010-10-12,48.038,48.281,47.676,48.08,22698,0
2010-10-13,48.327,49.508,48.14,49.159,21592,0
2010-10-14,49.245,49.874,48.637,49.219,28146,0
2010-10-15,49.934,50.275,49.227,49.275,37036,0
2010-10-18,49.539,50.431,49.539,50.284,25104,0
2010-10-19,49.401,50.136,48.405,48.885,36705,0
2010-10-20,49.267,50.043,48.554,48.849,32701,0
2010-10-21,48.994,49.617,47.87,48.723,24074,0
2010-10-22,49.522,49.522,48.335,48.691,20022,0
2010-10-25,48.918,49.843,48.918,49.664,22720,0
2010-10-26,49.236,49.926,48.808,49.284,24588,0
2010-10-27,48.817,48.941,47.541,48.372,22884,0
2010-10-28,48.731,48.731,47.401,47.541,47800,0
2010-10-29,47.484,47.753,47.042,47.451,23497,0
2010-11-01,47.497,48.047,47.024,47.388,29525,0
2010-11-02,48.024,49.183,47.938,49.002,45184,0
2010-11-03,48.985,49.647,47.892,48.777,26171,0
2010-11-04,49.732,50.479,48.985,49.828,34998,0
2010-11-05,49.99,50.455,49.344,49.569,15605,0
2010-11-08,49.451,49.709,48.985,49.451,19124,0
2010-11-09,49.451,49.918,48.849,49.251,19500,0
2010-11-10,49.183,51.978,48.746,51.395,67744,0
2010-11-11,50.743,52.436,50.005,50.891,49678,0
2010-11-12,50.455,51.792,49.749,50.602,38731,0
2010-11-15,51.03,51.403,50.602,50.781,15301,0
2010-11-16,50.246,50.961,49.671,50.05,36281,0
2010-11-17,50.143,50.904,49.111,49.477,21267,0
2010-11-18,50.05,51.038,49.227,50.719,23101,0
2010-11-19,50.58,51.294,50.479,51.068,15926,0
2010-11-22,50.65,51.287,50.099,50.752,21735,0
2010-11-23,50.021,51.255,50.021,51.162,18170,0
2010-11-24,51.542,52.509,51.255,52.118,34994,0
2010-11-26,51.529,52.203,51.216,51.837,6284,0
2010-11-29,51.487,52.14,50.921,51.994,12346,0
2010-11-30,51.149,51.378,50.554,50.963,57430,0
2010-12-01,51.643,52.015,50.564,51.861,35259,0
2010-12-02,52.049,52.14,51.068,52.001,25033,0
2010-12-03,51.666,52.24,51.629,52.001,17262,0
2010-12-06,51.748,53.18,51.748,52.917,17115,0
2010-12-07,53.618,53.758,52.373,53.392,44202,0
2010-12-08,53.036,53.165,51.325,51.371,50852,0
2010-12-09,51.97,51.97,49.974,50.3,74125,0
2010-12-10,49.96,49.96,49.081,49.726,66011,0
2010-12-13,49.726,49.91,48.304,48.683,68306,0
2010-12-14,48.965,49.151,47.239,48.536,51320,0
2010-12-15,48.388,49.578,47.854,47.954,59026,0
2010-12-16,47.936,48.117,46.669,47.358,93899,0
2010-12-17,47.442,48.22,46.107,46.798,93919,0
2010-12-20,47.008,47.185,46.448,46.659,40441,0
2010-12-21,47.039,47.739,46.464,46.805,20131,0
2010-12-22,46.774,47.163,46.687,46.905,47290,0
2010-12-23,46.937,47.627,46.774,47.247,19347,0
2010-12-27,47.053,48.08,47.053,47.773,36747,0
2010-12-28,47.73,48.103,47.14,47.963,44383,0
2010-12-29,47.9,48.233,47.629,47.946,16856,0
2010-12-30,47.946,48.001,47.575,47.621,10508,0
2010-12-31,47.43,47.43,46.581,46.581,31766,0
2011-01-03,46.618,47.273,46.27,46.572,46394,0
2011-01-04,46.843,47.032,45.322,45.438,42782,0
2011-01-05,45.346,46.053,45.346,46.053,29318,0
2011-01-06,46.176,46.945,45.834,45.966,46955,0
2011-01-07,46.176,46.183,44.645,45.36,36613,0
2011-01-10,45.346,45.789,45.049,45.43,63603,0
2011-01-11,45.71,45.71,44.956,45.181,30345,0
2011-01-12,45.685,45.685,45.049,45.346,74226,0
2011-01-13,45.346,45.905,45.346,45.562,37535,0
2011-01-14,45.841,45.841,45.406,45.538,41545,0
2011-01-18,45.345,45.963,45.345,45.595,32495,0
2011-01-19,45.595,45.595,44.472,44.576,35430,0
2011-01-20,44.273,44.94,44.265,44.375,26367,0
2011-01-21,44.474,44.489,43.791,43.938,24865,0
2011-01-24,44.125,45.562,44.05,45.206,48367,0
2011-01-25,44.87,45.547,44.56,45.049,25559,0
2011-01-26,45.29,46.237,44.576,46.067,29709,0
2011-01-27,46.119,46.119,44.273,45.43,42421,0
2011-01-28,44.652,45.445,43.668,43.931,57315,0
2011-01-31,44.178,45.157,43.765,45.093,65147,0
2011-02-01,44,46.107,43.992,45.795,65316,0
2011-02-02,45.623,46.061,44.878,45.33,39361,0
2011-02-03,45.203,45.219,44.254,44.692,34392,0
2011-02-04,44.746,45.375,44.008,44.645,43107,0
2011-02-07,44.569,46.091,44.474,45.529,33608,0
2011-02-08,45.438,45.802,44.989,45.802,23728,0
2011-02-09,45.453,45.897,45.08,45.306,14584,0
2011-02-10,45.187,45.713,45.046,45.289,21604,0
2011-02-11,45.142,46.277,45.127,46.277,47816,0
2011-02-14,46.137,46.757,46.137,46.549,26688,0
2011-02-15,46.774,47.163,46.168,46.464,53788,0
2011-02-16,46.557,47.482,46.119,46.789,27902,0
2011-02-18,47.515,47.779,47.065,47.631,14366,0
2011-02-22,47.124,48.459,46.952,47.884,59880,0
2011-02-23,47.815,47.846,47.044,47.643,70560,0
2011-02-24,47.807,48.016,46.674,47.83,42133,0
2011-02-25,47.936,48.917,47.867,48.745,50868,0
2011-02-28,48.937,49.323,48.226,48.859,32657,0
2011-03-01,48.736,49.374,47.03,47.562,63751,0
2011-03-02,47.358,48.884,47.358,47.97,52266,0
2011-03-03,48.236,49.331,48.236,48.713,40805,0
2011-03-04,48.807,48.807,47.155,48.179,52819,0
2011-03-07,48.312,48.312,46.644,47.294,31510,0
2011-03-08,47.287,48.523,47.193,48.103,45393,0
2011-03-09,48.096,48.612,47.68,48.564,28173,0
2011-03-10,48.031,48.031,47.162,47.562,50408,0
2011-03-11,47.835,47.843,47.123,47.719,33308,0
2011-03-14,47.663,54.449,47.663,49.599,414557,0
2011-03-15,50.546,51.823,49.724,51.41,309353,0
2011-03-16,51.188,51.425,50.625,50.695,122416,0
2011-03-17,51.28,51.421,50.119,50.188,60780,0
2011-03-18,50.188,50.233,47.852,48.4,112304,0
2011-03-21,48.792,49.374,47.6,47.908,61889,0
2011-03-22,47.97,48.443,47.852,48.163,31987,0
2011-03-23,47.97,48.783,47.492,48.523,33629,0
2011-03-24,48.689,48.689,48.11,48.163,28278,0
2011-03-25,48.383,49.065,47.914,48.221,64062,0
2011-03-28,48.507,48.681,47.813,48.031,31156,0
2011-03-29,48.006,48.024,47.358,47.492,36785,0
2011-03-30,47.704,47.704,46.393,47.21,130915,0
2011-03-31,47.39,48.692,47.39,48.217,102711,0
2011-04-01,48.359,48.745,47.5,47.961,51094,0
2011-04-04,48.312,48.612,48.015,48.515,33756,0
2011-04-05,48.367,49.339,48.367,48.973,29326,0
2011-04-06,49.153,50.133,49.002,50.084,27322,0
2011-04-07,50.226,50.296,49.786,49.857,42712,0
2011-04-08,50.139,50.139,48.76,48.792,20841,0
2011-04-11,48.839,49.089,48.258,48.455,22912,0
2011-04-12,48.424,48.424,47.464,47.464,20623,0
2011-04-13,47.639,47.861,46.644,47.123,39848,0
2011-04-14,46.777,48.062,46.777,48.054,26737,0
2011-04-15,48.29,48.681,47.921,48.492,30293,0
2011-04-18,48.096,48.096,47.394,47.813,17839,0
2011-04-19,47.77,47.921,47.178,47.41,26419,0
2011-04-20,47.82,47.843,46.706,46.856,40199,0
2011-04-21,47.114,47.358,46.682,46.84,15871,0
2011-04-25,46.691,46.699,45.524,46.135,49536,0
2011-04-26,46.117,46.965,45.572,46.073,49490,0
2011-04-27,46.309,46.317,44.48,44.857,235350,0
2011-04-28,44.904,47.022,44.857,46.84,78748,0
2011-04-29,47.01,47.317,46.84,47.156,34139,0
2011-05-02,47.201,47.201,45.837,46.007,28331,0
2011-05-03,47.023,47.124,45.809,46.229,30792,0
2011-05-04,46.15,46.588,45.617,46.182,36485,0
2011-05-05,45.898,47.313,45.898,46.585,32354,0
2011-05-06,46.942,48.434,46.653,47.065,44418,0
2011-05-09,47.058,47.852,46.74,47.553,55357,0
2011-05-10,47.68,48.391,47.544,48.221,19993,0
2011-05-11,48.184,48.184,46.949,47.204,56196,0
2011-05-12,47.131,48.229,46.989,48.088,25514,0
2011-05-13,48.197,48.197,46.942,47.222,16919,0
2011-05-16,46.934,46.934,46.007,46.042,23416,0
2011-05-17,45.696,46.682,45.572,46.48,34922,0
2011-05-18,46.653,47.366,46.48,46.84,49996,0
2011-05-19,47.03,48.587,46.588,47.929,78834,0
2011-05-20,47.33,47.9,47.33,47.629,39453,0
2011-05-23,47.013,47.193,46.636,46.691,15841,0
2011-05-24,46.682,46.8,46.229,46.375,32351,0
2011-05-25,46.362,47.098,45.713,46.527,22238,0
2011-05-26,46.244,46.74,46.166,46.691,33255,0
2011-05-27,46.745,46.752,46.166,46.506,25484,0
2011-05-31,46.794,46.865,46.226,46.801,96471,0
2011-06-01,46.649,46.696,45.88,45.976,43356,0
2011-06-02,46.117,46.386,45.294,45.739,16025,0
2011-06-03,45.128,45.604,44.717,44.781,50521,0
2011-06-06,44.709,45.17,44.297,44.505,37221,0
2011-06-07,44.653,44.781,43.666,43.791,85146,0
2011-06-08,43.767,44.79,43.53,44.313,64131,0
2011-06-09,44.385,45.202,43.973,44.822,30900,0
2011-06-10,44.679,44.679,43.847,43.989,31050,0
2011-06-13,44.362,44.514,43.903,44.203,46001,0
2011-06-14,44.463,45.7,44.304,45.271,60493,0
2011-06-15,44.709,45.47,44.063,44.077,24063,0
2011-06-16,44.28,45.347,43.809,44.96,24249,0
2011-06-17,45.202,45.202,43.736,44.362,70041,0
2011-06-20,44.203,45.074,44.123,44.653,20615,0
2011-06-21,44.773,44.945,44.4,44.86,34679,0
2011-06-22,44.584,45.019,44.331,44.331,14254,0
2011-06-23,44.029,44.576,43.57,44.479,22991,0
2011-06-24,44.514,44.599,43.775,43.877,58359,0
2011-06-27,44.227,46.942,44.005,46.902,134551,0
2011-06-28,46.934,48.159,46.737,48.128,74544,0
2011-06-29,48.159,48.871,47.456,48.77,66448,0
2011-06-30,48.717,49.033,48.497,48.749,40944,0
2011-07-01,48.69,49.506,48.69,49.306,40932,0
2011-07-05,49.374,50.272,49.374,49.847,66077,0
2011-07-06,49.915,50.42,49.443,49.997,65473,0
2011-07-07,50.195,50.195,49.465,49.815,79163,0
2011-07-08,49.443,49.545,48.627,48.77,30444,0
2011-07-11,48.424,48.825,47.828,48.343,21154,0
2011-07-12,48.309,49.047,47.862,48.175,53740,0
2011-07-13,48.372,49.079,48.074,48.166,34667,0
2011-07-14,48.335,48.335,47.092,47.337,34082,0
2011-07-15,47.393,47.644,46.815,47.514,30952,0
2011-07-18,47.423,47.735,46.737,46.983,13746,0
2011-07-19,47.211,48.138,46.546,47.93,21037,0
2011-07-20,48.151,48.151,47.432,47.506,12645,0
2011-07-21,47.473,48.73,47.393,48.462,22913,0
2011-07-22,48.596,48.596,47.955,48.175,25418,0
2011-07-25,47.9,48.28,47.473,47.55,35638,0
2011-07-26,47.767,47.767,46.12,46.761,24188,0
2011-07-27,46.792,46.792,45.137,45.294,48860,0
2011-07-28,45.497,45.8,44.839,45.041,60516,0
2011-07-29,43.607,45.361,43.6,44.681,48078,0
2011-08-01,45.202,45.549,43.989,44.496,48824,0
2011-08-02,44.32,44.711,43.449,43.462,39155,0
2011-08-03,43.355,43.824,42.541,43.325,47320,0
2011-08-04,42.975,43.367,41.63,41.646,64167,0
2011-08-05,42.122,42.755,40.556,41.908,68348,0
2011-08-08,40.729,42.06,38.369,38.369,88257,0
2011-08-09,40.602,40.602,35.624,38.693,112914,0
2011-08-10,37.856,37.856,35.495,35.504,144031,0
2011-08-11,35.56,36.13,34.847,35.813,129647,0
2011-08-12,35.972,37.001,35.442,36.37,69319,0
2011-08-15,36.763,37.95,36.378,37.824,65862,0
2011-08-16,37.522,38.046,36.46,37.041,53375,0
2011-08-17,37.349,37.499,36.952,37.388,28359,0
2011-08-18,36.018,37.181,36.018,36.708,112573,0
2011-08-19,36.05,37.059,36.018,36.211,80947,0
2011-08-22,37.181,38.22,36.247,36.386,59730,0
2011-08-23,36.297,40.033,36.297,38.585,102269,0
2011-08-24,38.472,38.861,38.029,38.717,76769,0
2011-08-25,38.901,38.901,36.975,37.412,65207,0
2011-08-26,37.193,38.147,36.715,37.803,44222,0
2011-08-29,38.021,39.574,37.95,39.558,49378,0
2011-08-30,39.436,40.447,39.133,40.031,66128,0
2011-08-31,40.383,40.942,40.141,40.804,81097,0
2011-09-01,40.966,41.952,39.707,39.941,89381,0
2011-09-02,39.324,39.938,38.506,38.741,65462,0
2011-09-06,37.93,38.619,37.58,38.226,49680,0
2011-09-07,38.588,39.548,38.467,39.502,63381,0
2011-09-08,39.099,39.644,37.947,38.084,35127,0
2011-09-09,37.747,38.277,36.674,37.202,91660,0
2011-09-12,37.314,37.469,36.075,36.785,66356,0
2011-09-13,36.917,37.835,36.876,37.588,41715,0
2011-09-14,37.885,38.396,37.02,37.947,49783,0
2011-09-15,38.286,38.405,37.636,38.371,22705,0
2011-09-16,38.572,38.572,37.98,38.124,47529,0
2011-09-19,37.628,37.867,37.235,37.46,26295,0
2011-09-20,37.795,37.885,37.028,37.044,41601,0
2011-09-21,37.163,37.947,36.755,37.394,81336,0
2011-09-22,36.667,37.738,36.626,37.411,102197,0
2011-09-23,37.493,39.389,37.156,38.972,93573,0
2011-09-26,39.278,40.27,38.138,39.612,73930,0
2011-09-27,40.228,41.229,39.698,40.381,53605,0
2011-09-28,39.974,40.206,38.491,38.5,60608,0
2011-09-29,39.228,40.206,38.699,39.814,42793,0
2011-09-30,39.304,41.079,39.124,39.665,81151,0
2011-10-03,39.398,40.581,37.227,37.314,85972,0
2011-10-04,37.219,40.15,37.149,39.87,77515,0
2011-10-05,39.733,40.053,38.989,39.764,32928,0
2011-10-06,39.51,39.99,39.157,39.764,42871,0
2011-10-07,39.629,39.926,38.436,38.532,30995,0
2011-10-10,39.04,39.941,38.996,39.926,42463,0
2011-10-11,39.788,40.804,39.788,40.693,37361,0
2011-10-12,40.852,41.672,40.686,41.062,69467,0
2011-10-13,41.013,41.013,40.253,40.843,17914,0
2011-10-14,41.302,41.734,40.912,41.655,24871,0
2011-10-17,41.469,41.551,40.158,40.309,45608,0
2011-10-18,40.798,41.229,39.716,40.942,46537,0
2011-10-19,40.852,41.269,40.286,40.542,52974,0
2011-10-20,40.775,40.982,39.196,40.286,18426,0
2011-10-21,40.469,40.919,40.206,40.919,38443,0
2011-10-24,40.933,41.478,40.912,41.278,50876,0
2011-10-25,41.111,41.258,39.849,39.93,42981,0
2011-10-26,41.415,41.415,39.253,40.644,60305,0
2011-10-27,41.805,42.75,41.286,42.576,96293,0
2011-10-28,42.487,42.551,41.855,42.076,50393,0
2011-10-31,41.546,42.241,40.925,41.03,43952,0
2011-11-01,39.76,40.455,39.169,39.363,79795,0
2011-11-02,39.716,40.405,39.325,39.779,56423,0
2011-11-03,40.091,40.667,39.284,40.408,58656,0
2011-11-04,40.091,40.279,39.825,40.197,23391,0
2011-11-07,40.133,40.39,39.236,40.357,21521,0
2011-11-08,40.469,41.342,39.917,41.269,37921,0
2011-11-09,40.228,40.804,39.494,39.525,37042,0
2011-11-10,40.206,40.442,39.372,40.262,33827,0
2011-11-11,40.501,40.95,40.447,40.885,31223,0
2011-11-14,40.653,40.653,39.644,39.926,47842,0
2011-11-15,39.941,41.511,39.941,41.319,83641,0
2011-11-16,41.045,42.424,41.045,41.358,35135,0
2011-11-17,41.52,41.727,40.55,40.709,29315,0
2011-11-18,40.827,41.094,40.433,40.827,22261,0
2011-11-21,40.085,40.885,39.301,39.54,39752,0
2011-11-22,39.669,40.158,38.5,38.699,39295,0
2011-11-23,38.508,38.508,37.331,37.675,47704,0
2011-11-25,37.421,37.729,36.579,36.586,20723,0
2011-11-28,37.707,38.458,37.498,38.155,56377,0
2011-11-29,38.133,38.425,37.567,37.794,27577,0
2011-11-30,39.51,40.649,38.905,40.614,102567,0
2011-12-01,40.463,41.208,39.922,40.045,46000,0
2011-12-02,40.632,40.911,39.946,40.228,29935,0
2011-12-05,40.61,41.345,40.472,41.232,41643,0
2011-12-06,40.037,42.227,40.037,41.711,55151,0
2011-12-07,41.385,41.928,40.875,41.841,58551,0
2011-12-08,41.03,41.758,40.625,40.796,66280,0
2011-12-09,41.013,42.252,40.578,42.033,61850,0
2011-12-12,41.672,41.727,40.958,41.223,43010,0
2011-12-13,41.457,41.986,40.732,40.819,51761,0
2011-12-14,40.537,40.885,39.467,40.074,61665,0
2011-12-15,40.723,40.723,39.242,40.091,51482,0
2011-12-16,40.487,40.571,39.737,40.237,113813,0
2011-12-19,40.433,40.998,39.775,39.881,46828,0
2011-12-20,40.625,40.919,39.811,40.367,52848,0
2011-12-21,40.149,40.804,39.672,40.723,41733,0
2011-12-22,40.958,41.063,40.505,40.676,26863,0
2011-12-23,40.64,40.991,40.545,40.723,10185,0
2011-12-27,40.764,41.137,40.455,41.103,21879,0
2011-12-28,40.894,41.282,40.279,40.408,20616,0
2011-12-29,40.578,41.484,40.554,41.345,22368,0
2011-12-30,41.241,41.928,41.046,41.672,43585,0
2012-01-03,42.275,42.543,41.969,42.227,49106,0
2012-01-04,41.954,42.389,41.841,42.154,30344,0
2012-01-05,42.075,42.367,41.954,42.197,51828,0
2012-01-06,42.033,42.706,42.033,42.275,53542,0
2012-01-09,42.487,42.624,42.097,42.317,29179,0
2012-01-10,42.479,42.884,42.375,42.511,31935,0
2012-01-11,42.188,42.72,42.033,42.3,36663,0
2012-01-12,42.359,43.095,41.872,42.995,36427,0
2012-01-13,42.479,42.972,42.479,42.849,39545,0
2012-01-17,43.109,43.68,42.729,42.985,50283,0
2012-01-18,43.134,44.282,42.884,44.058,31826,0
2012-01-19,44.072,45.726,43.832,44.81,121238,0
2012-01-20,44.795,46.508,44.493,46.118,83777,0
2012-01-23,46.005,46.291,45.246,45.796,30751,0
2012-01-24,45.648,46.693,45.609,46.483,41982,0
2012-01-25,46.655,46.783,45.982,46.402,69030,0
2012-01-26,46.43,46.92,45.82,46.646,36167,0
2012-01-27,46.491,46.783,45.894,46.541,31508,0
2012-01-30,46.225,46.225,45.36,45.456,23145,0
2012-01-31,45.922,46.484,44.727,45.978,40182,0
2012-02-01,46.346,47.551,46.064,47.308,50824,0
2012-02-02,47.156,47.877,46.97,47.593,31085,0
2012-02-03,48.438,49.315,47.76,48.447,47724,0
2012-02-06,48.337,48.557,48.053,48.438,33302,0
2012-02-07,48.144,48.407,46.248,46.755,52510,0
2012-02-08,46.927,47.098,45.667,46.477,84888,0
2012-02-09,46.445,46.445,45.701,46.036,45208,0
2012-02-10,45.634,45.634,44.777,44.841,29451,0
2012-02-13,45.473,45.812,44.849,45.19,33185,0
2012-02-14,45.181,45.353,44.419,44.696,36851,0
2012-02-15,45.052,45.052,44.137,44.428,29198,0
2012-02-16,44.468,44.979,44.202,44.518,91237,0
2012-02-17,44.858,44.858,44.121,44.498,107795,0
2012-02-21,44.688,44.728,44.12,44.348,35387,0
2012-02-22,44.154,44.998,44.154,44.318,67778,0
2012-02-23,44.551,46.143,44.396,46.04,43190,0
2012-02-24,46.157,46.157,45.35,45.609,39776,0
2012-02-27,45.587,45.587,44.979,45.011,15962,0
2012-02-28,45.211,45.219,44.523,44.678,14494,0
2012-02-29,44.786,44.786,43.33,43.404,27079,0
2012-03-01,43.728,43.91,42.953,43.329,112014,0
2012-03-02,43.419,43.419,41.16,42.101,55769,0
2012-03-05,42.076,42.729,41.703,42.65,23538,0
2012-03-06,42.136,42.543,41.67,41.806,30170,0
2012-03-07,41.718,42.543,41.718,42.422,18813,0
2012-03-08,42.518,43.008,41.694,42.905,18244,0
2012-03-09,42.65,43.95,42.65,43.197,31613,0
2012-03-12,43.221,43.665,43.173,43.606,17952,0
2012-03-13,43.869,44.481,43.06,44.392,94423,0
2012-03-14,44.261,45.079,43.475,43.614,32984,0
2012-03-15,43.557,43.957,43.221,43.672,36644,0
2012-03-16,43.696,44.129,43.32,43.403,45921,0
2012-03-19,43.459,44.66,43.459,44.236,22266,0
2012-03-20,43.99,44.734,43.687,43.957,30172,0
2012-03-21,44.204,44.727,43.589,44.171,26012,0
2012-03-22,43.746,44.197,43.657,43.844,28087,0
2012-03-23,43.819,45.062,43.526,44.946,32383,0
2012-03-26,45.202,46.297,44.801,45.103,75103,0
2012-03-27,45.259,45.259,44.36,44.377,51666,0
2012-03-28,44.604,44.604,43.641,43.713,68117,0
2012-03-29,43.548,43.957,43,43.353,78101,0
2012-03-30,43.819,43.819,43.139,43.36,32602,0
2012-04-02,43.428,44.451,43.411,44.423,44311,0
2012-04-03,44.515,44.907,43.68,43.713,61345,0
2012-04-04,43.499,43.614,42.879,43.281,44916,0
2012-04-05,43.526,44.032,43.016,43.633,20175,0
2012-04-09,43.582,43.703,42.83,42.946,52104,0
2012-04-10,43.008,43.008,42.298,42.395,55648,0
2012-04-11,42.773,42.835,42.33,42.835,35156,0
2012-04-12,42.896,43.492,42.896,43.189,29146,0
2012-04-13,42.936,43.084,41.905,41.956,27546,0
2012-04-16,42.25,43.101,41.956,42.641,18553,0
2012-04-17,42.964,43.774,42.964,43.205,32418,0
2012-04-18,42.835,43.033,42.518,42.83,22800,0
2012-04-19,42.852,43.419,42.002,42.478,31456,0
2012-04-20,43.272,43.755,42.773,43,36487,0
2012-04-23,42.34,42.615,41.833,42.149,36132,0
2012-04-24,42.118,42.798,42.054,42.413,46110,0
2012-04-25,43.033,44.269,42.478,43.665,44110,0
2012-04-26,43.475,43.813,43.238,43.606,18379,0
2012-04-27,43.484,44.285,43.246,43.974,24934,0
2012-04-30,43.983,43.983,43,43.117,27393,0
2012-05-01,42.949,43.569,42.086,42.131,31258,0
2012-05-02,42.07,42.624,41.726,42.34,19448,0
2012-05-03,42.247,42.254,41.419,41.544,23791,0
2012-05-04,41.242,41.881,40.956,41.332,40100,0
2012-05-07,41.367,41.994,41.367,41.825,19316,0
2012-05-08,41.416,42.07,41.071,41.806,31091,0
2012-05-09,41.503,42.122,41.162,41.581,32759,0
2012-05-10,42.066,42.37,41.873,42.18,17540,0
2012-05-11,41.93,42.144,40.728,41.218,38288,0
2012-05-14,40.918,41.252,40.341,41.13,45057,0
2012-05-15,41.187,41.48,41.063,41.324,19719,0
2012-05-16,41.653,41.749,40.918,41.03,15651,0
2012-05-17,41.389,41.389,40.465,40.736,31050,0
2012-05-18,40.583,40.956,40.318,40.444,34458,0
2012-05-21,40.418,40.636,39.876,40.443,43707,0
2012-05-22,40.435,40.558,39.099,39.379,30756,0
2012-05-23,39.345,39.918,38.896,39.876,32601,0
2012-05-24,39.883,40.62,39.844,40.567,25273,0
2012-05-25,40.41,40.775,40.12,40.286,26584,0
2012-05-29,40.707,41.022,40.111,40.685,16850,0
2012-05-30,40.5,41.486,40.221,41.095,26479,0
2012-05-31,41.13,41.367,40.573,41.242,35647,0
2012-06-01,40.453,41.378,40.402,40.856,32325,0
2012-06-04,41.03,41.676,40.459,40.775,18730,0
2012-06-05,40.551,40.758,39.46,40.335,38628,0
2012-06-06,40.863,41.162,40.453,41.105,51272,0
2012-06-07,41.449,41.449,40.095,40.367,36681,0
2012-06-08,40.137,41.757,40.137,41.361,25222,0
2012-06-11,41.659,41.659,40.278,40.385,23776,0
2012-06-12,40.475,40.758,39.697,39.963,32987,0
2012-06-13,39.872,41.393,39.582,40.533,27933,0
2012-06-14,40.758,41.435,40.658,41.411,20461,0
2012-06-15,41.295,42.578,41.236,42.486,52130,0
2012-06-18,42.295,42.559,41.717,42.18,36438,0
2012-06-19,42.153,44.428,41.857,43.924,51410,0
2012-06-20,43.892,44.835,43.709,44.303,39322,0
2012-06-21,44.412,44.867,43.421,43.645,28560,0
2012-06-22,44.051,45.488,43.974,45.364,71349,0
2012-06-25,44.659,44.819,43.9,44.545,37036,0
2012-06-26,44.867,45.827,44.659,45.555,41660,0
2012-06-27,45.76,46.06,44.786,45.769,41196,0
2012-06-28,45.642,46.563,45.536,46.415,53669,0
2012-06-29,47.223,47.753,46.72,47.412,27744,0
2012-07-02,47.215,48.696,47.209,48.688,43961,0
2012-07-03,48.705,50.252,48.705,49.689,39059,0
2012-07-05,49.483,49.839,48.539,48.885,43227,0
2012-07-06,48.696,48.945,47.183,48.042,55706,0
2012-07-09,47.73,48.504,46.944,48.342,69681,0
2012-07-10,48.73,48.73,47.776,47.943,20031,0
2012-07-11,47.878,48.631,47.878,48.267,26406,0
2012-07-12,47.82,47.927,46.951,47.019,27537,0
2012-07-13,47.39,48.258,46.886,48.068,22919,0
2012-07-16,47.935,48.606,47.239,47.97,36879,0
2012-07-17,48.372,48.489,47.2,47.845,26333,0
2012-07-18,47.767,49.019,47.282,48.096,33402,0
2012-07-19,48.166,48.466,47.209,47.358,21741,0
2012-07-20,46.868,47.456,46.355,46.538,32594,0
2012-07-23,46.316,46.316,45.315,45.85,28967,0
2012-07-24,46.156,46.886,45.787,46.132,32587,0
2012-07-25,46.275,47.192,45.976,46.811,44991,0
2012-07-26,48.954,48.954,47.1,47.629,62055,0
2012-07-27,47.598,49.1,47.555,48.73,46803,0
2012-07-30,48.606,48.929,48.211,48.426,20677,0
2012-07-31,48.141,48.753,46.968,47.109,34774,0
2012-08-01,47.499,47.895,46.472,46.686,110152,0
2012-08-02,46.48,47.373,46.11,46.935,33943,0
2012-08-03,47.637,48.929,47.358,48.855,47813,0
2012-08-06,49.044,49.54,48.466,48.753,74689,0
2012-08-07,50.706,51.047,48.588,49.145,54847,0
2012-08-08,48.722,49.492,48.606,49.152,39818,0
2012-08-09,48.97,49.523,48.796,48.993,24995,0
2012-08-10,49.019,49.35,48.249,48.399,14371,0
2012-08-13,48.249,48.705,47.654,48.174,18370,0
2012-08-14,48.489,49.202,48.096,48.549,36923,0
2012-08-15,48.284,49.805,48.001,49.805,24682,0
2012-08-16,49.83,49.83,48.77,49.697,46140,0
2012-08-17,49.507,49.772,49.217,49.623,43244,0
2012-08-20,49.316,49.623,49.044,49.623,17213,0
2012-08-21,49.623,50.266,49.092,49.226,22675,0
2012-08-22,48.984,49.623,48.738,49.127,20042,0
2012-08-23,48.945,49.316,48.3,49.119,14445,0
2012-08-24,48.895,49.474,48.382,49.401,18328,0
2012-08-27,49.376,49.665,48.738,49.615,14353,0
2012-08-28,49.623,49.623,49.053,49.341,15479,0
2012-08-29,49.285,49.83,48.954,49.714,15090,0
2012-08-30,49.483,49.483,48.202,48.258,12792,0
2012-08-31,48.763,48.763,47.803,48.496,21131,0
2012-09-04,48.408,49.316,47.706,49.1,21799,0
2012-09-05,48.944,49.886,48.944,49.694,23030,0
2012-09-06,49.87,50.115,49.785,50.115,27955,0
2012-09-07,50.254,50.254,49.837,49.954,17648,0
2012-09-10,49.862,50.07,49.061,50.052,18285,0
2012-09-11,49.927,50.221,49.45,49.996,43844,0
2012-09-12,49.962,50.221,49.502,50.105,15444,0
2012-09-13,50.087,50.42,49.661,50.188,45887,0
2012-09-14,50.078,50.364,49.813,50.229,50638,0
2012-09-17,49.996,50.295,49.645,50.078,26596,0
2012-09-18,49.91,50.504,49.459,50.237,26958,0
2012-09-19,50.078,50.429,49.327,49.803,30525,0
2012-09-20,49.435,50.58,49.26,50.463,14537,0
2012-09-21,51.231,51.697,49.611,49.727,70296,0
2012-09-24,49.845,50.371,49.512,49.996,27481,0
2012-09-25,50.087,50.33,49.478,49.561,39787,0
2012-09-26,49.752,50.035,49.092,49.245,22309,0
2012-09-27,49.252,50.278,48.902,50.035,23005,0
2012-09-28,49.91,50.295,49.404,49.853,13845,0
2012-10-01,50.246,50.26,49.309,49.627,20878,0
2012-10-02,50.004,50.429,49.443,49.587,23515,0
2012-10-03,49.813,50.254,49.419,49.496,21295,0
2012-10-04,49.745,49.77,48.661,49.67,21049,0
2012-10-05,49.704,50.087,49.292,49.292,14805,0
2012-10-08,49.092,49.645,48.483,49.027,12615,0
2012-10-09,49.119,49.561,47.86,48.174,20273,0
2012-10-10,48.543,48.709,48.11,48.619,17870,0
2012-10-11,49.092,49.092,47.048,47.75,26075,0
2012-10-12,47.725,48.202,47.725,47.841,7811,0
2012-10-15,47.607,48.085,47.175,48.025,11126,0
2012-10-16,48.4,49.018,48.228,48.962,10757,0
2012-10-17,49.226,49.496,48.342,49.335,19151,0
2012-10-18,49.161,49.686,48.61,48.633,22946,0
2012-10-19,48.276,48.309,47.158,47.567,19259,0
2012-10-22,47.583,48.984,47.583,48.475,16744,0
2012-10-23,48.211,48.709,48.211,48.652,9579,0
2012-10-24,48.794,48.883,47.449,47.808,16123,0
2012-10-25,48.016,48.316,46.773,47.517,15958,0
2012-10-26,47.367,47.781,46.931,47.358,11009,0
2012-10-31,47.501,48.374,46.939,48.374,13471,0
2012-11-01,48.3,49.979,48.3,49.919,45556,0
2012-11-02,50.188,50.188,48.3,48.483,24221,0
2012-11-05,48.292,49.153,48.292,48.56,13632,0
2012-11-06,48.552,49.636,48.543,48.984,17672,0
2012-11-07,48.633,48.969,47.8,47.8,19772,0
2012-11-08,47.867,48.04,46.823,46.906,20334,0
2012-11-09,46.789,47.667,46.723,46.956,14162,0
2012-11-12,47.35,47.833,47.149,47.149,3999,0
2012-11-13,46.789,47.175,46.597,46.899,6782,0
2012-11-14,46.84,47.583,46.012,46.189,19568,0
2012-11-15,46.064,46.789,45.781,46.264,17422,0
2012-11-16,45.862,47.282,45.479,46.89,35939,0
2012-11-19,47.19,48.374,46.983,47.833,13133,0
2012-11-20,47.891,48.61,47.35,48.419,11479,0
2012-11-21,48.292,49.186,47.958,48.962,17180,0
2012-11-23,49.1,49.821,48.794,49.269,12869,0
2012-11-26,48.984,50.07,48.875,49.502,37013,0
2012-11-27,49.301,49.954,49.252,49.371,40501,0
2012-11-28,49.218,49.919,48.524,49.611,25045,0
2012-11-29,49.512,50.378,49.435,49.853,17030,0
2012-11-30,50.123,50.347,49.077,49.735,56151,0
2012-12-03,50.02,50.052,49.335,49.611,22668,0
2012-12-04,49.536,49.988,48.802,49.459,20185,0
2012-12-05,49.252,50.153,48.249,49.252,69522,0
2012-12-06,49.293,50.879,49.075,50.289,42610,0
2012-12-07,50.626,50.963,49.926,50.963,13817,0
2012-12-10,50.947,53.801,50.947,53.442,68569,0
2012-12-11,53.085,53.085,48.561,49.144,73077,0
2012-12-12,49.245,49.42,47.828,49.016,58945,0
2012-12-13,48.83,49.016,47.803,48.063,51434,0
2012-12-14,47.863,48.814,47.441,47.475,60378,0
2012-12-17,47.785,49.707,47.373,49.521,31896,0
2012-12-18,49.345,50.012,49.108,49.934,31011,0
2012-12-19,49.809,49.859,48.924,48.975,40453,0
2012-12-20,48.696,50.323,48.586,50.161,56246,0
2012-12-21,51.208,51.485,48.933,49.411,113464,0
2012-12-24,49.202,50.086,48.797,49.707,25213,0
2012-12-26,49.606,51.529,48.865,50.205,61674,0
2012-12-27,50.414,50.821,49.657,50.6,52365,0
2012-12-28,50.23,51.065,49.505,50.196,40607,0
2012-12-31,50.123,52.067,49.96,51.579,36002,0
2013-01-02,52.252,53.355,51.982,52.969,52496,0
2013-01-03,53.214,53.49,52.437,52.773,42189,0
2013-01-04,53.111,53.256,51.906,52.464,23707,0
2013-01-07,52.378,52.757,51.316,52.033,26124,0
2013-01-08,51.864,52.183,51.189,51.914,28836,0
2013-01-09,51.874,52.978,51.874,52.544,16687,0
2013-01-10,52.563,52.749,51.992,52.707,16417,0
2013-01-11,52.969,53.119,51.418,51.855,46814,0
2013-01-14,51.57,51.948,50.701,51.721,42745,0
2013-01-15,51.553,52.994,51.529,52.633,23724,0
2013-01-16,52.261,52.261,51.182,51.258,22311,0
2013-01-17,51.343,53.567,51.198,53.313,12249,0
2013-01-18,53.02,53.466,51.789,52.118,20814,0
2013-01-22,52.481,53.517,52.481,53.481,24513,0
2013-01-23,53.728,53.845,53.076,53.642,20296,0
2013-01-24,53.558,55.276,53.381,54.604,46762,0
2013-01-25,54.636,55.65,54.384,55.369,23206,0
2013-01-28,55.209,55.497,53.862,54.139,18897,0
2013-01-29,53.938,54.233,53.263,54.089,30230,0
2013-01-30,53.928,53.928,52.723,53.129,31304,0
2013-01-31,53.197,53.995,52.773,53.076,26026,0
2013-02-01,53.119,53.92,53.076,53.197,43537,0
2013-02-04,53.06,53.102,52.242,52.312,65472,0
2013-02-05,52.713,53.71,52.067,52.95,36960,0
2013-02-06,52.908,52.918,51.992,52.528,27411,0
2013-02-07,52.345,52.58,50.279,51.156,144642,0
2013-02-08,51.233,51.898,50.777,51.325,24467,0
2013-02-11,51.476,51.476,50.634,51.291,21471,0
2013-02-12,50.584,52.893,50.567,51.182,48367,0
2013-02-13,51.081,51.081,47.609,48.879,130004,0
2013-02-14,48.889,50.753,48.771,49.883,25546,0
2013-02-15,50.297,50.297,49.21,49.49,29377,0
2013-02-19,49.364,49.648,48.722,48.967,74490,0
2013-02-20,49.177,49.952,48.687,48.797,37817,0
2013-02-21,48.672,49.724,48.545,49.202,27984,0
2013-02-22,49.572,49.883,49.034,49.809,20858,0
2013-02-25,49.818,49.978,48.454,48.535,30320,0
2013-02-26,48.907,49.809,48.849,49.48,19793,0
2013-02-27,49.591,50.306,49.126,49.428,28014,0
2013-02-28,49.21,50.026,49.051,49.471,36281,0
2013-03-01,48.967,49.834,48.454,49.707,47029,0
2013-03-04,49.327,49.327,48.492,48.849,37414,0
2013-03-05,49.075,49.529,48.629,48.915,31756,0
2013-03-06,49.204,49.248,48.45,48.585,34491,0
2013-03-07,48.505,49.707,48.45,49.171,22599,0
2013-03-08,49.376,49.782,48.531,49.043,38145,0
2013-03-11,49.043,49.229,48.45,48.736,19540,0
2013-03-12,48.822,48.933,48.456,48.813,11911,0
2013-03-13,48.959,49.092,48.45,48.551,20928,0
2013-03-14,48.779,48.865,47.638,48.387,43005,0
2013-03-15,48.481,48.898,48.165,48.345,52783,0
2013-03-18,47.973,48.983,47.904,48.488,20414,0
2013-03-19,48.71,48.857,48.25,48.662,15801,0
2013-03-20,48.796,49.331,47.818,48.132,28480,0
2013-03-21,47.944,48.022,47.597,47.604,14830,0
2013-03-22,48.022,48.228,47.597,48.064,8205,0
2013-03-25,48.286,48.703,47.743,48.064,13067,0
2013-03-26,48.192,48.361,47.478,47.904,11704,0
2013-03-27,47.526,47.912,47.385,47.894,12890,0
2013-03-28,48.055,48.228,47.505,47.963,19429,0
2013-04-01,47.735,47.735,46.378,47.067,18214,0
2013-04-02,47.505,48.013,46.369,46.747,28804,0
2013-04-03,46.985,46.985,46.022,46.041,20729,0
2013-04-04,46.083,46.525,45.7,46.066,18945,0
2013-04-05,45.69,46.041,44.883,44.977,32541,0
2013-04-08,45.444,46.977,45.444,46.685,31627,0
2013-04-09,46.977,47.281,46.44,46.702,16551,0
2013-04-10,46.678,48.575,46.678,48.424,20797,0
2013-04-11,48.514,48.788,47.604,47.928,12603,0
2013-04-12,47.843,47.853,46.924,47.276,10471,0
2013-04-15,46.762,46.848,44.688,44.772,38579,0
2013-04-16,45.248,46.295,44.781,45.956,25014,0
2013-04-17,45.963,46.304,45.087,45.352,34333,0
2013-04-18,45.537,45.786,44.688,44.994,28879,0
2013-04-19,45.079,46.73,45.061,46.517,43606,0
2013-04-22,46.101,46.109,45.113,45.605,20309,0
2013-04-23,46.158,47.198,45.929,46.788,24322,0
2013-04-24,46.448,47.588,46.448,47.12,20631,0
2013-04-25,47.111,47.818,46.814,47.173,11101,0
2013-04-26,47.198,47.368,46.907,47.001,13716,0
2013-04-29,47.076,47.156,46.67,46.967,17586,0
2013-04-30,47.18,47.638,46.747,47.526,16720,0
2013-05-01,47.213,47.75,44.704,45.655,39963,0
2013-05-02,45.869,46.345,45.147,45.512,23395,0
2013-05-03,46.194,46.882,45.631,45.877,30502,0
2013-05-06,45.905,46.814,45.352,46.05,10444,0
2013-05-07,45.622,45.963,44.704,45.061,38454,0
2013-05-08,45.087,45.777,43.813,44.865,32008,0
2013-05-09,44.934,44.934,43.845,44.261,26217,0
2013-05-10,44.465,44.465,43.624,43.947,18674,0
2013-05-13,43.743,43.743,42.774,43.045,16309,0
2013-05-14,42.992,43.326,41.965,42.382,50456,0
2013-05-15,42.228,42.228,41.301,41.607,86657,0
2013-05-16,41.499,42.296,41.48,41.912,32416,0
2013-05-17,42.1,43.845,42.1,43.829,57075,0
2013-05-20,43.803,44.151,43.054,43.523,28527,0
2013-05-21,43.599,44.015,43.343,43.539,105638,0
2013-05-22,43.708,44.212,43.131,43.539,113576,0
2013-05-23,43.326,44.22,43.326,43.989,46305,0
2013-05-24,43.887,44.755,43.708,44.559,41369,0
2013-05-28,45.019,45.995,45.019,45.912,47720,0
2013-05-29,45.786,45.98,44.883,45.36,24804,0
2013-05-30,45.375,45.995,44.873,45.887,22968,0
2013-05-31,45.43,46.151,45.005,45.238,41799,0
2013-06-03,45.104,45.843,44.873,45.36,55843,0
2013-06-04,45.564,45.564,43.624,44.825,58678,0
2013-06-05,45.177,45.399,43.827,44.015,58545,0
2013-06-06,44.17,44.583,43.318,44.238,50773,0
2013-06-07,44.6,44.694,43.31,43.782,21952,0
2013-06-10,43.801,44.29,43.208,43.911,25825,0
2013-06-11,43.549,44.068,43.233,43.62,22831,0
2013-06-12,44.052,44.117,43.25,43.549,24175,0
2013-06-13,43.68,44.006,43.295,43.989,17207,0
2013-06-14,44.024,44.092,43.258,43.456,17888,0
2013-06-17,44.052,44.052,42.942,43.24,22517,0
2013-06-18,43.318,43.722,42.999,43.586,26428,0
2013-06-19,43.542,43.946,42.82,42.942,16126,0
2013-06-20,42.501,43.189,42.184,42.459,51653,0
2013-06-21,42.605,43.07,41.884,42.33,72336,0
2013-06-24,41.994,42.269,41.884,41.884,42695,0
2013-06-25,42.142,42.313,41.73,41.916,29707,0
2013-06-26,42.149,42.553,41.444,41.555,45991,0
2013-06-27,41.795,42.278,41.788,42.038,42500,0
2013-06-28,41.815,42.176,41.515,41.531,58531,0
2013-07-01,41.754,42.357,41.579,41.916,30568,0
2013-07-02,42.038,42.813,41.436,41.986,14371,0
2013-07-03,41.745,42.157,41.489,42.106,12737,0
2013-07-05,42.89,42.89,41.324,41.616,38085,0
2013-07-08,42.125,42.374,41.685,42.125,22836,0
2013-07-09,42.125,42.261,41.677,42.125,41173,0
2013-07-10,41.994,42.209,41.779,42.125,27634,0
2013-07-11,42.125,42.374,41.884,42.038,42182,0
2013-07-12,42.038,42.078,41.779,41.916,24690,0
2013-07-15,42.078,42.194,41.779,41.909,67558,0
2013-07-16,41.994,42.066,41.555,41.884,22586,0
2013-07-17,42.115,42.715,41.531,41.769,30108,0
2013-07-18,42.047,42.34,41.264,41.564,29298,0
2013-07-19,41.555,41.925,41.109,41.257,44492,0
2013-07-22,41.257,41.393,40.886,41.204,36072,0
2013-07-23,41.436,41.85,40.841,41.101,29810,0
2013-07-24,41.479,41.531,40.85,41.101,28927,0
2013-07-25,41.048,41.247,40.834,41.109,54613,0
2013-07-26,41.048,41.308,40.834,41.014,39107,0
2013-07-29,41.067,41.916,40.834,41.272,71734,0
2013-07-30,41.54,42.33,41.146,41.47,44233,0
2013-07-31,41.599,42.467,41.188,42.357,42238,0
2013-08-01,42.434,42.795,41.695,41.994,24376,0
2013-08-02,41.824,42.562,41.712,42.366,29469,0
2013-08-05,42.39,42.51,42.012,42.398,18007,0
2013-08-06,42.125,42.125,41.857,41.954,42677,0
2013-08-07,42.012,42.106,41.324,41.531,22205,0
2013-08-08,41.625,41.761,39.854,40.052,57223,0
2013-08-09,40.267,40.45,39.452,39.606,71650,0
2013-08-12,39.606,40.722,39.606,40.285,80484,0
2013-08-13,40.431,41.118,40.361,40.929,95218,0
2013-08-14,41.039,41.695,40.85,41.118,61146,0
2013-08-15,40.841,41.368,40.808,41.247,64411,0
2013-08-16,41.048,41.685,41.031,41.137,22600,0
2013-08-19,41.22,41.436,40.98,41.247,43371,0
2013-08-20,41.436,41.643,40.816,41.031,156995,0
2013-08-21,40.808,41.599,40.808,40.998,107006,0
2013-08-22,40.98,41.695,40.98,41.589,26908,0
2013-08-23,41.564,41.954,40.99,41.805,24438,0
2013-08-26,41.754,41.884,40.896,41.092,25217,0
2013-08-27,40.578,41.101,40.45,40.672,71557,0
2013-08-28,40.776,40.99,40.148,40.758,81745,0
2013-08-29,40.603,41.264,40.414,40.99,76750,0
2013-08-30,40.816,41.247,40.431,40.816,55417,0
2013-09-03,41.145,41.431,40.836,41.178,43439,0
2013-09-04,41.248,41.318,40.91,41.204,31703,0
2013-09-05,41.3,41.674,41.082,41.501,62086,0
2013-09-06,41.544,41.613,40.718,41.569,75579,0
2013-09-09,41.575,42.308,41.3,42.308,41397,0
2013-09-10,42.483,42.552,41.777,42.08,15731,0
2013-09-11,41.915,42.543,41.908,42.265,23585,0
2013-09-12,42.179,42.352,41.509,41.883,35161,0
2013-09-13,41.84,42.394,41.447,42.343,21575,0
2013-09-16,42.611,43.16,42.075,42.667,33241,0
2013-09-17,42.693,42.855,42.423,42.752,20999,0
2013-09-18,42.708,43.482,42.57,43.482,38809,0
2013-09-19,43.456,43.987,43.048,43.641,67585,0
2013-09-20,43.866,44.412,43.658,44.327,58017,0
2013-09-23,44.726,44.988,43.151,44.362,66251,0
2013-09-24,44.353,44.823,44.247,44.45,57241,0
2013-09-25,44.362,44.491,43.815,44.344,26513,0
2013-09-26,44.481,44.51,43.832,44.344,87028,0
2013-09-27,44.022,44.473,43.699,44.205,14206,0
2013-09-30,43.806,44.571,43.543,44.571,31276,0
2013-10-01,44.44,44.64,44.098,44.595,36276,0
2013-10-02,44.372,44.372,43.882,44.134,25069,0
2013-10-03,44.152,44.152,42.978,43.003,21690,0
2013-10-04,42.969,43.491,42.969,42.986,8433,0
2013-10-07,42.822,42.902,42.588,42.796,14905,0
2013-10-08,42.917,43.135,42.58,42.621,19323,0
2013-10-09,42.911,44.058,42.836,43.527,18421,0
2013-10-10,43.994,43.994,43.178,43.543,28665,0
2013-10-11,43.3,44.353,43.3,44.353,29274,0
2013-10-14,44.23,44.708,43.641,44.362,47774,0
2013-10-15,44.074,44.214,43.44,44.162,18753,0
2013-10-16,44.282,44.395,44.074,44.247,14294,0
2013-10-17,44.205,44.648,43.876,44.456,26726,0
2013-10-18,44.404,44.899,44.178,44.353,110565,0
2013-10-21,44.274,44.456,43.822,43.9,26631,0
2013-10-22,43.968,44.205,43.543,43.744,29142,0
2013-10-23,43.674,44.23,43.551,43.587,20544,0
2013-10-24,43.569,43.926,43.482,43.708,32992,0
2013-10-25,43.943,43.943,42.621,42.813,22104,0
2013-10-28,42.926,43.213,42.483,42.743,19286,0
2013-10-29,42.76,43.11,42.179,42.526,38080,0
2013-10-30,42.611,43.23,42.526,42.526,46702,0
2013-10-31,42.43,42.58,42.089,42.089,31508,0
2013-11-01,41.969,41.969,41.153,41.569,48953,0
2013-11-04,41.575,41.604,41.136,41.439,25967,0
2013-11-05,41.16,42.265,41.16,41.639,51975,0
2013-11-06,41.743,42.075,41.16,41.727,43479,0
2013-11-07,41.683,41.718,40.996,41.22,88966,0
2013-11-08,41.414,41.962,41.395,41.76,16136,0
2013-11-11,41.803,42.265,41.169,41.527,109599,0
2013-11-12,41.527,41.702,41.021,41.62,20514,0
2013-11-13,41.483,42.265,41.483,42.15,22067,0
2013-11-14,42.308,42.58,41.915,42.317,14192,0
2013-11-15,42.229,43.195,41.743,42.917,86112,0
2013-11-18,43.118,43.847,43.118,43.612,17172,0
2013-11-19,43.612,43.876,43.195,43.527,16001,0
2013-11-20,43.543,43.832,42.831,43.135,8009,0
2013-11-21,43.204,44.107,43.204,43.994,11653,0
2013-11-22,43.994,45.178,43.464,45.039,19689,0
2013-11-25,44.961,46.003,44.412,45.221,35331,0
2013-11-26,45.143,45.77,45.143,45.691,15394,0
2013-11-27,45.58,45.918,45.353,45.673,15034,0
2013-11-29,45.962,46.092,45.682,46.092,13062,0
2013-12-02,45.901,45.936,43.76,44.169,15884,0
2013-12-03,44.143,44.942,44.143,44.534,16134,0
2013-12-04,44.387,44.788,43.84,44.372,21946,0
2013-12-05,44.379,44.734,44.162,44.473,9260,0
2013-12-06,44.823,45.43,44.823,45.292,12650,0
2013-12-09,45.013,45.336,44.44,44.77,22278,0
2013-12-10,45.178,46.368,45.178,45.553,49113,0
2013-12-11,45.44,45.44,43.057,43.482,70708,0
2013-12-12,43.641,43.96,42.831,43.317,38689,0
2013-12-13,43.326,44.282,42.926,43.987,97615,0
2013-12-16,43.978,44.778,43.856,44.473,69118,0
2013-12-17,44.238,44.77,43.69,44.45,31277,0
2013-12-18,44.299,45.588,44.222,45.405,86516,0
2013-12-19,45.335,45.395,44.817,45.345,50352,0
2013-12-20,45.227,46.451,45.061,46.115,198972,0
2013-12-23,47.032,47.032,45.385,46.344,61698,0
2013-12-24,46.196,46.671,45.448,45.95,23972,0
2013-12-26,45.95,46.294,45.185,45.96,26765,0
2013-12-27,46.204,46.388,45.395,46.275,19254,0
2013-12-30,46.081,46.687,45.658,46.238,27065,0
2013-12-31,46.539,46.59,45.975,46.239,49016,0
2014-01-02,45.836,45.985,45.264,45.658,43555,0
2014-01-03,45.605,46.319,45.01,46.159,21199,0
2014-01-06,46.416,46.416,45.422,45.623,34625,0
2014-01-07,45.703,46.319,45.353,45.623,40197,0
2014-01-08,45.484,46.048,45.01,45.527,36379,0
2014-01-09,45.563,45.783,45.01,45.5,32950,0
2014-01-10,45.6,45.792,44.92,45.413,31469,0
2014-01-13,45.194,46.187,45.194,45.96,25126,0
2014-01-14,45.915,46.757,45.555,46.388,37112,0
2014-01-15,46.327,46.723,46.168,46.397,20316,0
2014-01-16,46.187,46.285,45.792,45.923,18673,0
2014-01-17,46.019,46.115,45.555,45.799,11565,0
2014-01-21,45.923,46.142,45.535,45.799,15619,0
2014-01-22,45.95,45.967,45.545,45.799,14524,0
2014-01-23,45.731,45.96,45.385,45.888,42296,0
2014-01-24,45.484,45.851,44.735,44.903,19104,0
2014-01-27,44.956,45.035,44.078,44.078,23679,0
2014-01-28,43.971,44.044,43.347,43.63,38878,0
2014-01-29,43.339,43.62,42.664,42.926,19860,0
2014-01-30,43.085,43.085,41.739,42.389,46015,0
2014-01-31,41.572,41.791,40.516,40.58,70571,0
2014-02-03,40.404,40.719,39.489,39.639,48104,0
2014-02-04,38.452,41.424,37.996,41.167,89286,0
2014-02-05,40.84,41.144,40.359,40.738,53695,0
2014-02-06,40.859,41.089,40.564,40.949,23981,0
2014-02-07,40.897,41.671,40.897,41.588,37948,0
2014-02-10,41.661,42.197,41.396,41.968,32479,0
2014-02-11,41.79,43.321,41.764,43.076,60647,0
2014-02-12,43.331,43.76,43.189,43.594,44407,0
2014-02-13,43.312,45.088,43.312,44.877,38188,0
2014-02-14,44.886,45.353,44.41,45.052,37162,0
2014-02-18,45.385,45.545,45.088,45.212,29724,0
2014-02-19,44.956,45.361,43.577,43.63,36602,0
2014-02-20,43.533,44.261,43.331,43.919,13752,0
2014-02-21,44.129,44.148,43.021,43.647,36644,0
2014-02-24,43.769,44.093,43.297,43.69,25632,0
2014-02-25,43.567,43.567,42.626,43.021,20379,0
2014-02-26,43.067,43.172,42.504,43.121,28369,0
2014-02-27,42.902,43.085,42.539,42.829,20463,0
2014-02-28,42.96,43.216,42.31,42.593,30728,0
2014-03-03,42.355,42.364,41.625,41.906,23203,0
2014-03-04,42.566,43.461,42.171,43.013,52459,0
2014-03-05,42.813,43.259,41.748,42.681,30816,0
2014-03-06,42.863,43.365,42.389,43.224,21303,0
2014-03-07,43.331,43.673,42.723,43.657,16447,0
2014-03-10,43.426,43.452,43.139,43.452,21240,0
2014-03-11,43.416,43.699,43.069,43.264,19091,0
2014-03-12,43.032,43.353,42.936,43.264,15414,0
2014-03-13,43.468,43.468,42.108,42.304,13745,0
2014-03-14,42.08,42.721,41.683,41.896,25533,0
2014-03-17,41.931,42.402,41.468,41.745,30604,0
2014-03-18,41.745,42.216,41.557,41.761,43141,0
2014-03-19,41.592,41.761,41.458,41.753,16352,0
2014-03-20,41.524,42.075,41.442,41.761,11945,0
2014-03-21,42.075,42.075,41.611,41.806,51269,0
2014-03-24,41.86,41.86,40.954,41.069,34083,0
2014-03-25,41.194,41.515,40.624,41.319,30826,0
2014-03-26,41.426,41.853,40.395,40.43,32742,0
2014-03-27,40.598,41.158,40.031,40.339,26363,0
2014-03-28,40.279,40.768,39.914,40.171,20400,0
2014-03-31,40.208,40.545,40.003,40.288,43598,0
2014-04-01,40.313,40.882,40.288,40.778,71276,0
2014-04-02,40.836,41.032,40.358,40.946,19499,0
2014-04-03,41.105,41.761,40.759,41.434,25713,0
2014-04-04,41.844,41.844,40.003,40.565,35600,0
2014-04-07,40.474,40.811,40.082,40.233,41019,0
2014-04-08,40.376,40.608,39.993,40.039,24521,0
2014-04-09,40.082,40.331,39.993,40.224,17695,0
2014-04-10,40.082,40.224,39.353,39.549,40023,0
2014-04-11,39.193,39.507,38.616,38.768,40329,0
2014-04-14,39.202,39.202,37.808,38.153,43782,0
2014-04-15,38.119,38.43,37.202,38.02,58652,0
2014-04-16,38.366,38.412,37.372,37.968,31826,0
2014-04-17,37.754,38.135,37.718,37.808,19367,0
2014-04-21,37.674,37.923,37.549,37.764,44107,0
2014-04-22,37.896,38.02,37.772,37.923,14142,0
2014-04-23,37.985,38.11,37.504,37.656,30701,0
2014-04-24,37.674,38.074,37.567,37.843,26360,0
2014-04-25,37.604,37.834,37.347,37.595,33740,0
2014-04-28,37.843,38.153,37.318,37.923,39879,0
2014-04-29,37.985,38.313,37.586,38.093,45503,0
2014-04-30,37.879,38.633,37.64,38.43,45734,0
2014-05-01,38.421,38.652,37.549,38.011,41466,0
2014-05-02,38.029,38.048,37.549,37.735,46481,0
2014-05-05,37.364,37.86,37.115,37.567,108133,0
2014-05-06,37.735,40.811,37.532,40.358,85558,0
2014-05-07,40.288,40.836,40.27,40.624,29714,0
2014-05-08,40.714,40.714,39.292,39.568,26310,0
2014-05-09,39.266,40.624,39.266,40.581,94542,0
2014-05-12,40.714,42.455,40.641,42.233,38427,0
2014-05-13,42.128,42.128,41.55,41.735,47266,0
2014-05-14,41.753,42.011,41.202,41.442,48953,0
2014-05-15,41.158,42.216,40.572,42.057,47240,0
2014-05-16,42.057,42.392,41.582,41.878,22302,0
2014-05-19,41.566,42.181,41.566,41.959,25861,0
2014-05-20,41.992,41.992,40.481,40.99,62582,0
2014-05-21,41.007,41.745,40.919,41.702,53465,0
2014-05-22,41.582,42.421,41.566,42.26,25896,0
2014-05-23,42.295,43.115,42.295,43.042,31677,0
2014-05-27,43.061,43.353,42.954,43.157,37476,0
2014-05-28,43.37,43.37,42.252,42.562,39936,0
2014-05-29,42.527,42.721,42.402,42.59,12525,0
2014-05-30,42.705,42.705,42.089,42.108,34305,0
2014-06-02,42.331,42.331,40.517,41.151,24123,0
2014-06-03,41.158,41.719,40.44,40.624,28012,0
2014-06-04,40.44,41.541,40.18,41.113,43173,0
2014-06-05,41.353,42.277,40.768,42.162,38528,0
2014-06-06,42.464,42.661,41.992,42.243,32366,0
2014-06-09,41.788,42.642,41.788,42.26,88320,0
2014-06-10,42.314,42.809,41.82,42.161,25914,0
2014-06-11,41.839,42.035,41.317,41.38,27078,0
2014-06-12,41.155,41.343,40.326,41.235,18660,0
2014-06-13,41.163,41.163,40.471,40.679,22297,0
2014-06-16,40.408,40.613,39.563,39.769,20162,0
2014-06-17,39.589,40.173,39.589,39.753,38057,0
2014-06-18,39.554,40.048,39.167,39.501,17650,0
2014-06-19,39.427,39.535,39.167,39.393,21626,0
2014-06-20,39.481,39.481,39.202,39.446,68711,0
2014-06-23,39.525,39.525,38.843,39.025,27026,0
2014-06-24,38.925,38.933,38.34,38.673,52468,0
2014-06-25,38.375,38.501,37.989,38.07,26364,0
2014-06-26,38.089,38.089,37.178,37.548,48605,0
2014-06-27,37.215,37.926,37.187,37.918,122976,0
2014-06-30,37.943,37.943,37.503,37.765,51284,0
2014-07-01,37.784,38.627,37.774,38.222,48396,0
2014-07-02,38.15,38.708,37.908,38.196,51494,0
2014-07-03,38.501,38.501,38.222,38.474,23960,0
2014-07-07,38.249,38.305,37.774,37.855,33951,0
2014-07-08,37.765,37.926,37.548,37.81,33648,0
2014-07-09,37.972,38.278,37.71,38.116,41728,0
2014-07-10,37.585,38.043,37.478,37.899,45719,0
2014-07-11,37.791,38.043,37.784,37.908,51331,0
2014-07-14,38.16,38.763,37.918,38.511,39165,0
2014-07-15,38.448,38.682,37.999,38.206,32643,0
2014-07-16,38.213,38.959,38.006,38.843,35038,0
2014-07-17,38.664,38.789,38.178,38.492,32076,0
2014-07-18,38.305,39.222,38.268,39.167,31666,0
2014-07-21,38.968,39.121,38.394,38.609,56208,0
2014-07-22,38.735,39.501,38.708,39.402,26054,0
2014-07-23,39.544,39.807,39.257,39.689,29224,0
2014-07-24,39.76,40.04,38.94,39.085,14395,0
2014-07-25,38.808,38.853,38.384,38.6,20462,0
2014-07-28,38.664,38.907,38.006,38.691,47673,0
2014-07-29,38.745,39.23,38.565,38.699,31799,0
2014-07-30,38.735,39.276,38.618,39.103,29754,0
2014-07-31,39.103,39.257,38.213,38.799,35598,0
2014-08-01,38.88,39.329,38.627,38.853,26964,0
2014-08-04,39.076,39.626,38.556,39.446,76241,0
2014-08-05,37.989,37.989,32.891,34.619,159429,0
2014-08-06,32.881,36.117,32.881,34.914,148901,0
2014-08-07,34.914,34.932,33.322,33.673,60574,0
2014-08-08,33.727,34.95,33.719,34.32,57725,0
2014-08-11,34.277,34.292,33.402,33.565,39707,0
2014-08-12,33.627,33.627,33.043,33.088,49073,0
2014-08-13,33.271,33.609,32.999,33.052,49595,0
2014-08-14,32.954,33.271,32.721,33.206,25997,0
2014-08-15,33.582,33.582,32.963,33.178,71623,0
2014-08-18,33.591,33.591,32.648,32.881,56301,0
2014-08-19,32.755,32.81,32.137,32.288,38356,0
2014-08-20,31.92,32.963,31.742,32.044,58790,0
2014-08-21,32.044,32.368,31.424,32.179,38065,0
2014-08-22,32.179,32.352,31.498,32.207,64737,0
2014-08-25,32.368,32.567,31.849,32.027,40034,0
2014-08-26,32.146,33.558,31.892,33.378,63029,0
2014-08-27,33.387,33.422,32.783,32.847,26099,0
2014-08-28,32.818,32.818,31.469,32.037,76166,0
2014-08-29,31.966,32.773,31.57,32.746,68472,0
2014-09-02,32.721,33.133,31.92,32.197,58349,0
2014-09-03,32.443,33.027,32.146,32.318,87921,0
2014-09-04,32.28,32.881,32.28,32.721,138009,0
2014-09-05,32.585,32.783,31.57,31.742,87708,0
2014-09-08,32.225,32.225,31.03,32.082,69281,0
2014-09-09,32.138,32.138,31.26,31.45,56452,0
2014-09-10,31.552,31.936,31.232,31.816,61791,0
2014-09-11,31.754,32.712,31.508,32.566,55223,0
2014-09-12,32.475,32.61,31.561,32.036,81099,0
2014-09-15,32.138,32.356,31.816,32.101,91240,0
2014-09-16,31.917,32.312,31.669,32.043,88436,0
2014-09-17,31.927,32.292,31.488,31.898,60043,0
2014-09-18,32.092,32.292,31.727,32.053,67296,0
2014-09-19,32.063,32.199,31.39,31.762,95845,0
2014-09-22,31.534,31.965,31.277,31.717,27233,0
2014-09-23,31.619,31.965,31.077,31.169,33097,0
2014-09-24,31.398,31.762,31.151,31.561,32014,0
2014-09-25,31.589,31.698,30.73,30.802,30714,0
2014-09-26,30.776,30.977,30.693,30.758,29078,0
2014-09-29,29.937,30.684,29.937,30.63,37621,0
2014-09-30,30.566,30.677,30.137,30.146,35715,0
2014-10-01,29.973,30.52,29.61,30.21,59833,0
2014-10-02,30.21,30.638,30.183,30.457,32381,0
2014-10-03,30.785,30.785,30.32,30.347,24268,0
2014-10-06,30.292,30.292,29.678,29.828,71433,0
2014-10-07,29.634,30.063,29.315,29.751,36749,0
2014-10-08,29.698,30.758,29.698,30.71,62729,0
2014-10-09,30.474,30.776,29.963,29.963,45227,0
2014-10-10,29.908,30.43,29.726,29.808,101899,0
2014-10-13,29.771,30.137,29.634,29.771,53305,0
2014-10-14,29.918,30.457,29.726,29.955,85788,0
2014-10-15,29.515,30.054,29.452,29.853,64087,0
2014-10-16,29.55,30.51,29.55,30.173,50572,0
2014-10-17,30.365,30.612,29.678,30.254,159624,0
2014-10-20,30.31,31.005,30.263,30.793,47781,0
2014-10-21,30.829,31.26,29.242,29.973,111229,0
2014-10-22,30.163,30.347,29.761,29.955,38439,0
2014-10-23,30.173,30.957,30.027,30.667,38172,0
2014-10-24,30.793,30.967,30.51,30.938,29656,0
2014-10-27,30.73,30.957,29.442,29.57,63477,0
2014-10-28,29.506,30.593,29.506,30.482,47198,0
2014-10-29,30.438,31.068,30.438,30.812,31054,0
2014-10-30,30.802,32.026,30.776,31.907,39714,0
2014-10-31,32.302,32.747,31.871,32.685,56191,0
2014-11-03,32.62,32.693,31.508,31.689,45874,0
2014-11-04,31.717,32.12,31.516,31.973,36650,0
2014-11-05,32.101,32.409,31.816,32.274,24509,0
2014-11-06,32.217,32.237,31.561,31.808,27638,0
2014-11-07,31.619,32.036,31.552,31.99,31196,0
2014-11-10,31.799,32.821,31.799,32.722,45843,0
2014-11-11,32.722,32.722,32.138,32.217,82223,0
2014-11-12,32.155,32.712,31.965,32.548,48597,0
2014-11-13,32.419,32.747,31.99,32.053,31340,0
2014-11-14,31.981,32.283,31.296,31.469,40232,0
2014-11-17,31.88,31.88,30.32,30.566,40889,0
2014-11-18,30.52,31.442,30.272,30.967,49920,0
2014-11-19,31.159,31.223,30.21,30.32,25859,0
2014-11-20,30.201,30.82,30.201,30.602,28840,0
2014-11-21,31.141,31.381,30.482,30.501,40646,0
2014-11-24,30.612,30.72,30.32,30.638,23995,0
2014-11-25,30.869,30.869,30.411,30.702,37762,0
2014-11-26,30.887,31.005,30.612,30.776,28727,0
2014-11-28,30.73,30.904,30.063,30.137,18396,0
2014-12-01,30.137,30.137,29.828,29.837,30692,0
2014-12-02,30.008,30.677,30.008,30.576,30426,0
2014-12-03,30.621,31.552,30.501,31.442,26984,0
2014-12-04,31.398,31.669,30.996,31.232,25464,0
2014-12-05,31.736,32.274,31.432,32.189,57272,0
2014-12-08,32.189,33.059,31.745,31.898,54528,0
2014-12-09,31.698,32.841,31.561,32.485,44454,0
2014-12-10,32.465,32.566,31.745,31.855,33255,0
2014-12-11,31.808,32.959,31.808,32.082,40260,0
2014-12-12,31.552,32.043,31.414,31.679,37024,0
2014-12-15,31.552,31.808,31.051,31.287,60095,0
2014-12-16,31.051,31.965,30.996,31.012,77273,0
2014-12-17,30.987,32.072,30.977,31.907,65519,0
2014-12-18,32.155,32.703,31.717,32.39,37905,0
2014-12-19,32.209,32.584,31.277,32.101,102750,0
2014-12-22,32.053,32.399,31.508,31.898,32498,0
2014-12-23,31.937,32.603,31.655,32.465,74384,0
2014-12-24,32.622,33.291,32.596,33.169,20436,0
2014-12-26,33.236,33.587,33.095,33.385,43680,0
2014-12-29,33.198,33.634,32.001,32.176,70385,0
2014-12-30,32.001,32.846,31.528,31.956,33713,0
2014-12-31,31.629,32.502,31.594,31.675,37537,0
2015-01-02,31.815,32.142,31.064,31.638,31340,0
2015-01-05,31.585,31.956,29.746,30.342,71718,0
2015-01-06,30.219,30.526,29.228,29.904,44019,0
2015-01-07,30.025,30.025,29.181,29.738,50768,0
2015-01-08,29.822,31.017,29.802,30.535,40156,0
2015-01-09,30.443,30.443,28.995,29.375,35199,0
2015-01-12,29.291,29.403,28.595,28.799,75425,0
2015-01-13,28.799,29.654,28.68,29.059,50059,0
2015-01-14,28.958,29.319,28.623,29.171,43656,0
2015-01-15,29.219,29.301,28.595,28.967,36023,0
2015-01-16,28.857,29.55,28.726,28.995,88894,0
2015-01-20,29.096,29.096,28.531,28.689,29103,0
2015-01-21,28.531,28.763,28.299,28.512,54662,0
2015-01-22,28.902,28.902,28.178,28.486,48646,0
2015-01-23,28.494,28.494,27.835,28.149,64822,0
2015-01-26,28.236,28.486,27.779,28.299,127294,0
2015-01-27,27.807,28.345,27.807,28.159,23861,0
2015-01-28,28.345,28.345,26.887,27.158,28527,0
2015-01-29,27.112,27.316,26.22,27.297,138087,0
2015-01-30,26.935,27.37,25.859,25.952,63755,0
2015-02-02,25.971,27.176,25.952,26.965,64114,0
2015-02-03,27.01,28.753,27.01,28.521,153930,0
2015-02-04,28.504,28.919,28.401,28.753,103340,0
2015-02-05,28.939,29.894,28.847,29.505,154128,0
2015-02-06,29.43,31.268,29.236,30.385,146688,0
2015-02-09,30.478,32.742,30.385,32.612,142535,0
2015-02-10,32.707,32.707,31.305,32.252,70024,0
2015-02-11,32.168,33.709,31.871,32.817,73969,0
2015-02-12,32.864,34.267,32.837,34.162,42642,0
2015-02-13,34.015,34.405,32.716,33.059,59084,0
2015-02-17,33.123,33.123,31.472,31.825,59259,0
2015-02-18,31.844,33.031,31.844,32.892,92032,0
2015-02-19,32.882,34.042,32.882,33.255,66839,0
2015-02-20,33.309,33.523,32.928,33.169,61248,0
2015-02-23,33.031,34.339,32.937,34.31,84553,0
2015-02-24,34.498,34.619,33.466,33.652,63215,0
2015-02-25,33.764,34.655,33.552,34.518,59830,0
2015-02-26,34.619,34.655,34.07,34.488,48147,0
2015-02-27,34.543,35.982,34.228,35.388,68230,0
2015-03-02,35.454,35.685,34.21,34.368,63374,0
2015-03-03,34.368,34.832,33.838,34.561,56152,0
2015-03-04,33.773,34.701,33.542,34.033,69732,0
2015-03-05,34.033,34.413,32.975,33.179,55938,0
2015-03-06,32.892,33.448,32.622,32.892,45483,0
2015-03-09,32.771,32.837,32.011,32.233,45374,0
2015-03-10,29.875,31.203,27.826,30.871,127608,0
2015-03-11,30.871,32.038,30.739,31.714,58847,0
2015-03-12,31.946,33.049,31.917,32.679,61650,0
2015-03-13,32.494,33.04,32.123,32.855,61864,0
2015-03-16,33.115,33.309,32.38,32.389,68547,0
2015-03-17,32.187,33.276,31.872,32.583,163281,0
2015-03-18,32.322,32.714,31.975,32.545,96983,0
2015-03-19,32.34,32.554,31.517,32.366,46513,0
2015-03-20,32.443,32.724,32.187,32.393,54552,0
2015-03-23,32.498,33.247,32.498,33.171,53036,0
2015-03-24,33.08,34.35,33.014,34.162,79769,0
2015-03-25,34.041,34.471,31.806,31.947,98801,0
2015-03-26,31.76,32.705,31.517,32.526,73674,0
2015-03-27,32.366,33.238,31.863,33.07,63515,0
2015-03-30,33.133,33.927,32.443,32.563,31116,0
2015-03-31,32.648,33.209,32.013,32.863,31445,0
2015-04-01,32.9,33.152,32.536,33.05,68755,0
2015-04-02,33.06,33.06,32.187,32.433,102332,0
2015-04-06,32.403,33.07,32.332,32.975,49294,0
2015-04-07,32.826,33.116,32.686,32.788,32607,0
2015-04-08,32.695,32.724,32.135,32.526,18712,0
2015-04-09,32.705,32.705,32.107,32.443,30132,0
2015-04-10,32.453,33.133,32.293,32.863,44802,0
2015-04-13,32.807,32.854,32.058,32.35,47261,0
2015-04-14,32.255,32.984,31.947,32.957,48651,0
2015-04-15,32.881,34.079,32.667,33.434,55063,0
2015-04-16,33.397,33.799,32.714,33.014,68759,0
2015-04-17,32.732,33.08,32.471,32.602,29620,0
2015-04-20,32.714,32.714,32.366,32.393,44919,0
2015-04-21,32.423,33.106,32.423,32.609,34686,0
2015-04-22,32.602,32.798,32.284,32.385,34886,0
2015-04-23,32.358,32.667,32.358,32.517,42665,0
2015-04-24,32.453,32.657,32.284,32.358,23782,0
2015-04-27,32.358,32.573,31.068,31.517,30581,0
2015-04-28,31.815,31.815,31.095,31.396,35394,0
2015-04-29,31.368,31.368,30.451,30.711,55282,0
2015-04-30,30.544,30.684,29.898,30.169,40205,0
2015-05-01,30.169,30.805,29.757,30.702,66189,0
2015-05-04,30.702,31.142,30.433,30.684,40633,0
2015-05-05,30.497,30.926,29.581,30.095,50577,0
2015-05-06,30.095,30.348,29.531,30.095,24180,0
2015-05-07,29.928,30.676,29.928,30.433,50658,0
2015-05-08,30.61,30.843,30.114,30.32,34432,0
2015-05-11,30.207,30.883,30.207,30.403,38173,0
2015-05-12,28.992,29.029,27.458,28.915,132822,0
2015-05-13,28.915,29.169,28.374,29.057,59347,0
2015-05-14,29.217,29.422,28.973,29.159,32400,0
2015-05-15,29.15,29.235,28.71,28.992,39914,0
2015-05-18,28.803,29.159,28.803,29.076,36311,0
2015-05-19,28.992,29.243,28.748,29.199,44375,0
2015-05-20,29.189,29.3,28.748,29.199,23417,0
2015-05-21,29.226,30.235,29.226,30.16,57421,0
2015-05-22,30.198,30.75,30.066,30.554,51754,0
2015-05-26,30.554,31.329,30.33,31.113,54665,0
2015-05-27,31.011,31.806,30.833,31.664,47477,0
2015-05-28,31.713,31.881,31.478,31.806,29079,0
2015-05-29,31.628,32.013,31.449,31.872,45660,0
2015-06-01,32.471,32.583,31.612,32.554,77907,0
2015-06-02,32.453,32.966,31.863,32.593,58966,0
2015-06-03,32.648,33.573,32.648,33.452,70143,0
2015-06-04,33.171,33.508,33.124,33.161,38600,0
2015-06-05,33.06,33.321,32.332,33.209,49935,0
2015-06-08,33.031,33.124,32.403,32.788,62125,0
2015-06-09,32.85,33.094,32.689,32.869,46800,0
2015-06-10,32.933,33.425,32.831,32.906,67774,0
2015-06-11,32.924,33.077,32.603,32.68,43280,0
2015-06-12,32.689,33.132,32.275,32.887,59094,0
2015-06-15,32.387,32.924,32.323,32.773,31827,0
2015-06-16,32.869,33.246,32.613,33.067,31932,0
2015-06-17,33.038,33.283,32.405,32.689,39678,0
2015-06-18,32.718,33.717,32.718,33.339,52197,0
2015-06-19,33.453,33.849,33.227,33.509,114683,0
2015-06-22,33.558,33.914,33.256,33.603,51453,0
2015-06-23,33.746,33.746,33.067,33.548,20731,0
2015-06-24,33.538,33.65,33.123,33.453,37875,0
2015-06-25,33.415,34.405,33.415,34.216,90919,0
2015-06-26,34.245,35.236,34.141,34.632,93466,0
2015-06-29,34.528,34.962,33.519,33.603,64185,0
2015-06-30,33.32,33.896,33.32,33.593,58028,0
2015-07-01,33.632,34.112,33.528,34.056,46573,0
2015-07-02,34.216,34.651,33.746,34.102,59198,0
2015-07-06,33.736,34.093,33.453,33.932,35541,0
2015-07-07,33.839,34.245,33.405,34.112,34480,0
2015-07-08,33.991,34.782,33.443,34.141,57182,0
2015-07-09,34.046,34.613,33.538,34.019,50818,0
2015-07-10,34.236,35.367,34.132,35.347,46148,0
2015-07-13,35.612,37.091,35.357,35.8,41375,0
2015-07-14,35.367,36.178,35.367,35.8,64014,0
2015-07-15,35.866,35.989,35.66,35.846,33169,0
2015-07-16,35.941,36.412,35.687,36.053,32996,0
2015-07-17,35.961,36.734,35.593,35.791,38935,0
2015-07-20,35.961,35.979,35.254,35.714,35859,0
2015-07-21,35.489,36.073,35.489,35.999,44133,0
2015-07-22,35.97,36.752,35.8,36.62,54953,0
2015-07-23,36.761,36.761,34.856,35.376,69382,0
2015-07-24,35.245,35.245,33.982,34.084,42649,0
2015-07-27,34.112,34.659,33.575,34.433,56440,0
2015-07-28,34.433,35.027,33.764,34.555,48483,0
2015-07-29,34.037,34.933,33.839,34.348,53574,0
2015-07-30,34.093,34.687,32.991,33.453,209634,0
2015-07-31,33.397,34.309,33.028,33.443,45512,0
2015-08-03,33.501,34.169,32.341,32.793,64099,0
2015-08-04,32.633,33.548,32.445,33.443,79460,0
2015-08-05,33.612,33.942,33.368,33.699,29387,0
2015-08-06,33.558,33.746,33.256,33.509,36164,0
2015-08-07,33.358,33.764,32.548,33.047,51878,0
2015-08-10,33.132,34.122,33.132,33.991,52408,0
2015-08-11,35.593,37.64,34.245,37.601,102220,0
2015-08-12,36.744,36.761,35.167,35.837,99510,0
2015-08-13,35.773,36.508,35.309,36.007,56759,0
2015-08-14,35.951,36.976,35.895,36.837,39572,0
2015-08-17,36.581,37.902,36.328,37.771,67155,0
2015-08-18,37.308,39.458,37.308,39.268,76279,0
2015-08-19,38.836,38.976,37.203,38.071,66305,0
2015-08-20,37.799,39.117,37.149,37.864,65032,0
2015-08-21,36.941,39.062,36.695,38.457,86569,0
2015-08-24,40.06,40.438,34.943,35.254,87801,0
2015-08-25,36.188,36.188,33.82,34.065,99406,0
2015-08-26,34.83,34.971,33.566,34.875,49651,0
2015-08-27,34.046,35.236,33.491,33.717,105877,0
2015-08-28,33.708,35.763,33.65,35.704,75216,0
2015-08-31,35.989,36.412,35.526,36.207,38935,0
2015-09-01,35.827,36.232,34.47,34.716,70656,0
2015-09-02,34.971,35.479,34.028,35.395,100996,0
2015-09-03,34.659,36.28,34.659,34.971,52515,0
2015-09-04,34.159,34.875,33.699,34.358,76490,0
2015-09-08,34.82,34.914,34.169,34.593,44771,0
2015-09-09,34.997,35.272,34.151,34.693,47488,0
2015-09-10,34.379,34.712,34.076,34.191,55033,0
2015-09-11,34.028,34.931,33.183,34.741,53490,0
2015-09-14,34.979,35.538,34.514,34.741,41908,0
2015-09-15,34.588,35.073,33.867,34.446,58901,0
2015-09-16,34.598,35.216,34.191,34.969,41275,0
2015-09-17,34.912,35.777,34.853,35.434,68989,0
2015-09-18,34.96,35.861,34.96,35.158,105190,0
2015-09-21,35.396,35.708,34.389,35.368,172682,0
2015-09-22,34.988,35.245,34.019,34.171,73074,0
2015-09-23,34.351,35.928,33.952,34.922,74127,0
2015-09-24,34.817,35.044,34.276,34.568,77260,0
2015-09-25,34.827,35.586,34.371,35.158,55386,0
2015-09-28,34.95,35.044,34.191,34.361,46095,0
2015-09-29,34.351,35.319,34.247,34.96,63598,0
2015-09-30,34.636,35.263,34.494,35.13,107402,0
2015-10-01,35.177,36.298,35.035,36.117,79076,0
2015-10-02,35.9,37.02,35.842,36.944,48856,0
2015-10-05,37.258,38.178,37.068,37.856,53797,0
2015-10-06,37.771,38.244,37.077,37.144,76023,0
2015-10-07,37.305,38.235,36.754,38.122,109296,0
2015-10-08,37.865,38.938,37.418,38.71,143517,0
2015-10-09,38.643,38.643,37.96,38.027,40854,0
2015-10-12,38.274,39.346,37.428,39.214,48995,0
2015-10-13,38.938,39.319,37.428,37.512,37171,0
2015-10-14,37.609,38.007,37.144,37.305,39906,0
2015-10-15,37.495,38.169,36.478,37.989,97083,0
2015-10-16,38.208,38.208,37.486,37.94,27694,0
2015-10-19,37.79,38.198,37.619,37.989,33344,0
2015-10-20,37.922,38.226,37.648,37.885,27268,0
2015-10-21,37.885,37.885,37.049,37.199,77917,0
2015-10-22,37.314,37.732,36.878,37.305,48434,0
2015-10-23,37.495,38.084,37.115,37.885,22639,0
2015-10-26,37.895,37.895,37.352,37.581,31063,0
2015-10-27,37.504,37.703,36.878,37.125,39380,0
2015-10-28,36.953,37.989,36.781,37.93,50647,0
2015-10-29,37.722,38.169,37.665,37.836,24954,0
2015-10-30,37.771,38.244,37.314,37.504,46013,0
2015-11-02,37.581,38.483,37.268,38.463,68956,0
2015-11-03,38.274,39.29,38.274,38.882,42855,0
2015-11-04,38.758,39.035,38.483,38.672,26058,0
2015-11-05,38.672,39.214,38.473,38.938,34432,0
2015-11-06,38.918,39.233,38.511,38.701,44752,0
2015-11-09,38.795,38.985,37.6,37.675,24624,0
2015-11-10,37.751,37.989,36.781,37.665,49489,0
2015-11-11,37.93,37.93,36.887,37.314,35169,0
2015-11-12,37.314,37.458,36.403,36.478,31273,0
2015-11-13,36.308,36.754,36.136,36.258,32746,0
2015-11-16,36.678,37.199,35.547,36.97,70022,0
2015-11-17,37.228,37.799,37.068,37.512,106455,0
2015-11-18,37.648,38.084,37.228,37.639,55701,0
2015-11-19,37.228,37.818,37.096,37.389,45488,0
2015-11-20,37.665,38.597,37.477,37.885,55386,0
2015-11-23,38.007,39.584,37.989,38.835,52333,0
2015-11-24,38.463,38.463,37.693,38.244,21058,0
2015-11-25,38.453,38.739,37.94,38.169,24113,0
2015-11-27,38.264,39.128,38.084,38.938,19164,0
2015-11-30,38.985,39.594,38.663,38.701,53173,0
2015-12-01,39.08,39.204,38.368,38.844,47201,0
2015-12-02,39.147,39.394,38.663,38.701,59997,0
2015-12-03,38.739,39.08,38.274,38.387,32815,0
2015-12-04,38.578,39.224,38.539,38.844,35905,0
2015-12-07,38.559,38.588,37.248,37.409,25798,0
2015-12-08,37.409,37.761,36.707,36.707,24335,0
2015-12-09,36.707,37.068,36.468,36.545,28113,0
2015-12-10,36.403,36.801,35.509,36.288,40433,0
2015-12-11,35.538,36.346,35.082,35.245,38328,0
2015-12-14,35.073,35.339,34.247,35.102,57252,0
2015-12-15,32.765,33.06,28.586,29.25,407174,0
2015-12-16,29.332,29.878,28.115,29.093,264644,0
2015-12-17,29.046,29.228,27.558,28.317,274766,0
2015-12-18,28.134,28.403,27.168,27.568,230415,0
2015-12-21,27.55,28.335,27.533,27.905,179906,0
2015-12-22,27.761,27.896,27.568,27.798,66219,0
2015-12-23,28.892,28.978,27.752,28.242,214449,0
2015-12-24,28.039,30.655,28.039,30.358,110957,0
2015-12-28,30.07,30.349,29.789,30.349,56147,0
2015-12-29,30.482,31.114,30.454,30.931,40970,0
2015-12-30,30.991,31.623,30.926,31.441,70368,0
2015-12-31,31.65,32.324,31.134,31.547,88907,0
2016-01-04,31.068,31.244,30.717,31.193,149305,0
2016-01-05,31.249,31.385,30.683,31.114,54998,0
2016-01-06,30.741,31.019,29.476,29.928,53209,0
2016-01-07,29.468,29.468,28.03,28.546,59653,0
2016-01-08,28.49,29.229,27.637,27.714,122273,0
2016-01-11,27.818,27.936,26.199,26.592,48793,0
2016-01-12,26.775,27.176,25.865,26.688,57744,0
2016-01-13,26.564,26.977,25.892,26.515,99062,0
2016-01-14,26.573,27.905,26.237,27.771,60329,0
2016-01-15,27.023,27.837,26.804,27.818,76239,0
2016-01-19,27.866,28.115,27.148,27.397,57710,0
2016-01-20,27.014,28.078,26.2,27.98,71956,0
2016-01-21,28.345,29.621,27.99,29.275,73531,0
2016-01-22,29.706,29.706,28.403,28.92,64238,0
2016-01-25,28.604,28.844,28.212,28.451,46592,0
2016-01-26,28.546,29.294,28.049,28.978,35360,0
2016-01-27,29.036,29.304,28.287,28.423,38014,0
2016-01-28,28.682,29.085,28.375,28.968,38302,0
2016-01-29,29.2,29.676,28.959,29.361,122169,0
2016-02-01,29.084,29.332,28.787,28.854,40117,0
2016-02-02,28.682,28.682,27.837,28.097,23445,0
2016-02-03,28.269,28.269,27.138,28.078,27032,0
2016-02-04,27.944,28.787,27.548,28.451,27458,0
2016-02-05,27.78,28.297,26.775,26.794,59560,0
2016-02-08,26.478,27.061,25.969,26.823,46587,0
2016-02-09,26.669,26.977,26.15,26.287,49703,0
2016-02-10,25.969,28.854,25.969,28.049,64081,0
2016-02-11,27.675,27.675,26.409,26.967,53643,0
2016-02-12,27.148,27.794,26.814,27.464,26115,0
2016-02-16,27.798,28.585,27.215,27.876,35399,0
2016-02-17,27.513,28.719,27.513,28.556,76373,0
2016-02-18,28.653,28.653,27.685,27.837,24268,0
2016-02-19,27.808,28.413,27.513,28.143,26658,0
2016-02-22,28.5,28.604,28.242,28.394,30499,0
2016-02-23,28.394,28.682,27.253,27.425,40758,0
2016-02-24,27.158,28.556,26.947,28.345,46171,0
2016-02-25,28.51,28.51,28,28.192,24654,0
2016-02-26,28.451,28.517,28.087,28.325,30837,0
2016-02-29,28.26,28.441,27.79,27.857,58417,0
2016-03-01,28.069,28.317,27.808,28.143,98605,0
2016-03-02,28.192,28.536,27.905,28.317,59162,0
2016-03-03,28.375,28.874,28.059,28.576,85786,0
2016-03-04,28.94,29.572,28.26,29.228,53702,0
2016-03-07,29.102,29.956,28.892,28.95,72193,0
2016-03-08,28.892,29.026,28.192,28.834,53854,0
2016-03-09,28.988,29.121,28.335,28.883,28284,0
2016-03-10,28.854,29.026,28.432,28.604,37826,0
2016-03-11,28.824,29.141,28.394,28.92,33889,0
2016-03-14,28.834,29.112,28.585,29.016,67298,0
2016-03-15,29.036,29.131,28.663,28.748,67982,0
2016-03-16,28.753,29.004,28.252,28.879,40668,0
2016-03-17,28.714,30.232,28.559,29.924,70093,0
2016-03-18,30.049,31.809,30.049,31.375,116431,0
2016-03-21,31.181,31.663,30.967,31.499,66008,0
2016-03-22,31.239,31.422,30.813,31.016,26973,0
2016-03-23,31.016,31.479,30.436,30.927,49987,0
2016-03-24,30.503,30.832,29.488,30.32,57812,0
2016-03-28,30.397,31.075,30.049,31.016,37935,0
2016-03-29,30.918,31.432,30.436,31.385,43798,0
2016-03-30,31.479,31.597,31.046,31.316,42788,0
2016-03-31,31.229,32.294,30.813,31.983,35114,0
2016-04-01,31.712,32.602,31.46,32.139,49389,0
2016-04-04,32.06,32.544,31.683,32.244,45571,0
2016-04-05,32.06,32.477,31.056,31.152,38163,0
2016-04-06,31.549,31.549,30.62,31.219,18350,0
2016-04-07,30.911,31.484,30.677,30.927,30051,0
2016-04-08,31.065,31.479,30.608,30.967,38615,0
2016-04-11,30.997,31.653,30.997,31.355,21030,0
2016-04-12,31.588,31.761,30.918,31.422,40213,0
2016-04-13,31.529,32.796,31.016,32.621,43503,0
2016-04-14,32.563,32.835,32.204,32.515,33035,0
2016-04-15,32.408,32.496,31.896,32.294,15851,0
2016-04-18,31.983,33.221,31.925,33.133,18422,0
2016-04-19,33.299,33.472,32.234,32.621,26603,0
2016-04-20,32.496,33.221,32.264,33.038,19988,0
2016-04-21,32.931,33.299,32.68,32.882,25676,0
2016-04-22,32.999,34.284,32.999,33.802,92917,0
2016-04-25,33.617,33.821,33.019,33.541,26484,0
2016-04-26,33.521,33.744,32.969,33.561,17637,0
2016-04-27,33.472,34.788,33.472,34.662,31184,0
2016-04-28,34.564,34.983,33.656,33.889,28702,0
2016-04-29,33.889,34.284,33.172,33.597,44190,0
2016-05-02,33.502,34.303,33.336,34.091,41881,0
2016-05-03,33.782,34.189,33.453,33.86,26764,0
2016-05-04,33.666,34.179,33.434,33.627,20957,0
2016-05-05,33.472,33.898,33.462,33.734,17497,0
2016-05-06,33.531,34.179,33.453,34.149,23881,0
2016-05-09,34.13,35.039,33.356,34.701,78706,0
2016-05-10,35.058,38.617,34.005,37.35,97986,0
2016-05-11,37.167,38.202,36.703,37.428,40464,0
2016-05-12,37.633,38.047,36.818,37.254,29207,0
2016-05-13,36.982,37.979,36.808,37.747,28995,0
2016-05-16,37.718,38.192,37.274,37.777,54000,0
2016-05-17,37.824,38.076,37.041,37.293,93260,0
2016-05-18,37.284,37.757,36.848,37.234,51793,0
2016-05-19,37.046,37.195,36.679,37.002,25192,0
2016-05-20,37.195,37.583,36.808,37.477,33930,0
2016-05-23,37.418,37.573,36.828,37.215,25624,0
2016-05-24,37.534,38.599,37.174,38.163,30150,0
2016-05-25,38.434,38.57,37.912,38.318,35110,0
2016-05-26,38.328,38.641,37.854,38.047,16285,0
2016-05-27,38.086,38.636,37.683,38.453,44388,0
2016-05-31,38.617,38.617,37.603,38.328,50074,0
2016-06-01,37.979,38.55,37.94,38.076,46895,0
2016-06-02,38.202,38.636,37.883,38.27,31183,0
2016-06-03,37.893,38.656,37.796,38.28,33086,0
2016-06-06,37.643,38.686,37.643,38.676,102361,0
2016-06-07,38.686,39.662,38.666,39.14,47819,0
2016-06-08,38.995,39.46,38.908,39.13,30673,0
2016-06-09,38.453,39.382,38.207,39.189,24204,0
2016-06-10,38.851,39.228,38.646,38.801,21546,0
2016-06-13,38.531,38.627,37.816,38.444,25605,0
2016-06-14,38.27,38.811,37.907,38.56,33600,0
2016-06-15,38.75,39.275,38.331,38.594,25867,0
2016-06-16,38.311,39.421,38.098,39.071,22271,0
2016-06-17,38.682,39.228,38.331,38.788,76541,0
2016-06-20,39.353,40.055,38.924,39.033,37514,0
2016-06-21,39.228,39.763,38.71,38.983,90671,0
2016-06-22,39.168,40.171,38.72,38.924,32544,0
2016-06-23,38.877,39.694,38.877,39.529,29328,0
2016-06-24,37.863,38.594,37.075,37.951,41708,0
2016-06-27,37.551,38.253,37.551,38.019,34308,0
2016-06-28,38.409,38.914,38,38.506,38660,0
2016-06-29,38.828,39.858,38.828,39.421,32782,0
2016-06-30,39.773,40.162,39.431,40.083,95432,0
2016-07-01,39.46,39.694,37.687,37.766,118240,0
2016-07-05,37.541,37.736,36.9,37.512,57289,0
2016-07-06,37.172,37.796,37.172,37.65,31853,0
2016-07-07,37.522,37.971,37.522,37.863,32402,0
2016-07-08,38.283,38.993,38.068,38.778,31232,0
2016-07-11,39.003,39.099,38.808,38.934,40614,0
2016-07-12,38.575,39.812,38.575,39.47,25765,0
2016-07-13,39.431,39.928,39.431,39.908,32535,0
2016-07-14,40.123,40.601,39.782,40.425,32196,0
2016-07-15,40.629,40.872,40.109,40.366,36147,0
2016-07-18,40.444,40.747,39.285,40.591,32905,0
2016-07-19,40.561,40.813,39.792,39.977,23672,0
2016-07-20,40.073,40.376,39.733,39.802,19596,0
2016-07-21,39.782,40.113,39.285,39.392,21609,0
2016-07-22,39.071,39.568,39.071,39.51,17875,0
2016-07-25,39.275,39.558,39.043,39.383,42056,0
2016-07-26,39.383,40.036,39.208,39.685,16476,0
2016-07-27,39.685,40.289,39.451,40.083,17175,0
2016-07-28,39.85,40.542,39.821,40.191,25432,0
2016-07-29,39.938,40.862,39.431,40.629,78652,0
2016-08-01,40.747,41.432,40.747,41.213,31362,0
2016-08-02,41.203,41.748,39.997,40.221,36755,0
2016-08-03,40.269,41.341,40.269,41.291,36493,0
2016-08-04,41.592,41.592,40.667,41.156,25202,0
2016-08-05,41.213,42.353,41.213,41.787,41077,0
2016-08-08,41.564,41.934,40.474,40.629,30936,0
2016-08-09,44.505,47.115,44.125,45.762,293618,0
2016-08-10,45.772,47.105,45.391,46.686,115331,0
2016-08-11,46.745,47.875,46.658,47.71,105716,0
2016-08-12,47.786,48.431,47.553,47.69,49215,0
2016-08-15,47.855,48.04,47.446,47.836,37542,0
2016-08-16,47.952,48.275,45.294,46.307,80767,0
2016-08-17,45.898,46.029,45.08,45.743,72546,0
2016-08-18,45.518,47.056,45.518,46.745,73516,0
2016-08-19,46.492,46.726,45.587,46.541,53112,0
2016-08-22,46.15,46.716,45.411,45.898,41590,0
2016-08-23,45.927,46.482,45.898,46.199,18226,0
2016-08-24,45.772,46.269,45.255,45.703,22621,0
2016-08-25,45.196,46.745,45.196,46.345,48930,0
2016-08-26,46.608,47.426,45.782,47.135,60449,0
2016-08-29,46.755,48.441,46.755,47.581,35152,0
2016-08-30,47.758,48.147,47.037,47.125,25156,0
2016-08-31,47.095,47.125,45.994,46.278,30033,0
2016-09-01,45.508,46.307,45.138,45.683,50222,0
2016-09-02,46.024,46.662,45.683,45.792,71474,0
2016-09-06,46.278,46.278,45.762,45.848,51271,0
2016-09-07,45.819,46.307,45.782,45.878,98378,0
2016-09-08,45.868,46.326,44.154,44.32,41923,0
2016-09-09,44.115,44.115,42.217,42.304,69288,0
2016-09-12,41.877,43.902,41.652,43.501,63862,0
2016-09-13,43.064,43.545,43.014,43.064,45450,0
2016-09-14,43.128,43.338,42.627,42.893,26868,0
2016-09-15,42.775,43.911,42.775,43.461,28959,0
2016-09-16,43.499,44.764,43.499,44.539,108114,0
2016-09-19,44.539,45.488,43.814,44.459,53190,0
2016-09-20,44.725,44.784,43.685,43.754,30651,0
2016-09-21,44.02,44.293,43.069,44.127,79867,0
2016-09-22,44.479,44.94,44.02,44.862,56037,0
2016-09-23,44.489,45.01,43.754,44.205,81406,0
2016-09-26,43.96,44.323,42.828,42.97,45260,0
2016-09-27,43.049,43.304,42.725,43.079,33112,0
2016-09-28,42.735,43.618,42.618,43.333,65586,0
2016-09-29,43.304,43.471,42.627,42.657,55353,0
2016-09-30,42.951,44,42.755,43.588,44255,0
2016-10-03,43.491,43.844,43.089,43.519,76281,0
2016-10-04,43.481,44.245,43.412,43.873,51731,0
2016-10-05,44.166,44.255,43.725,43.804,32354,0
2016-10-06,43.147,44.215,43.147,43.685,25676,0
2016-10-07,43.92,44.01,42.784,43.205,24305,0
2016-10-10,43.245,45.215,43.245,44.459,115295,0
2016-10-11,44.459,44.459,42.403,42.647,65534,0
2016-10-12,42.549,43.138,41.763,42.707,38606,0
2016-10-13,42.177,43.314,42.177,43.089,43871,0
2016-10-14,43.402,43.784,42.118,42.765,55124,0
2016-10-17,42.627,43.902,42.627,43.754,53288,0
2016-10-18,44.147,44.147,43.608,43.705,51139,0
2016-10-19,43.705,43.902,43.265,43.461,31550,0
2016-10-20,43.215,43.754,42.627,42.775,41282,0
2016-10-21,42.334,43.265,41.942,42.922,28538,0
2016-10-24,43.118,43.804,43.118,43.804,24487,0
2016-10-25,43.658,43.658,42.284,42.775,29279,0
2016-10-26,42.48,42.775,41.894,42.236,41901,0
2016-10-27,42.579,43.019,41.698,41.844,20122,0
2016-10-28,41.894,42.187,41.354,41.844,27466,0
2016-10-31,41.794,42.725,41.256,42.627,21975,0
2016-11-01,42.677,43.167,40.472,40.618,30978,0
2016-11-02,40.618,41.698,40.178,41.011,28546,0
2016-11-03,41.059,41.549,40.521,40.814,23069,0
2016-11-04,41.256,42.138,40.767,41.402,24992,0
2016-11-07,42.432,43.215,42.432,42.873,32129,0
2016-11-08,42.775,43.069,42.116,42.823,17557,0
2016-11-09,42.48,43.95,41.942,43.853,40039,0
2016-11-10,44.049,44.245,43.362,43.853,87778,0
2016-11-11,43.608,48.017,43.461,47.92,58728,0
2016-11-14,47.724,48.949,47.576,48.36,48491,0
2016-11-15,48.606,48.949,48.067,48.703,19442,0
2016-11-16,48.655,48.899,47.748,48.703,34227,0
2016-11-17,48.949,50.957,48.214,50.761,51013,0
2016-11-18,50.908,51.791,49.977,50.222,78166,0
2016-11-21,50.566,50.81,49.095,50.222,43674,0
2016-11-22,50.271,52.085,49.732,51.056,71790,0
2016-11-23,50.761,51.35,50.125,50.86,45310,0
2016-11-25,51.056,51.742,50.321,51.642,12842,0
2016-11-28,51.595,51.692,50.761,51.251,28033,0
2016-11-29,51.546,51.839,48.752,48.851,58215,0
2016-11-30,48.752,49.977,48.506,48.506,36135,0
2016-12-01,48.556,49.462,47.086,47.136,67148,0
2016-12-02,47.381,48.41,46.45,47.871,36829,0
2016-12-05,47.771,48.777,47.724,47.968,78011,0
2016-12-06,48.017,49.095,47.968,48.851,70881,0
2016-12-07,48.506,49.635,47.332,49.194,44802,0
2016-12-08,49.487,52.281,49.39,51.595,34965,0
2016-12-09,51.642,52.377,50.614,51.202,46810,0
2016-12-12,51.251,51.938,50.296,50.516,35585,0
2016-12-13,50.86,51.177,50.222,50.417,38707,0
2016-12-14,50.345,50.935,49.211,49.556,77044,0
2016-12-15,48.521,50.098,46.65,47.438,115372,0
2016-12-16,47.29,47.585,45.812,46.306,248299,0
2016-12-19,45.664,47.142,45.567,46.354,74603,0
2016-12-20,46.552,48.127,46.552,48.029,54468,0
2016-12-21,47.98,49.409,47.98,49.113,40784,0
2016-12-22,49.063,49.063,48.374,48.473,24259,0
2016-12-23,48.571,49.063,48.374,48.867,17884,0
2016-12-27,48.67,49.507,48.227,48.424,46031,0
2016-12-28,48.473,48.473,47.241,47.438,24846,0
2016-12-29,47.438,47.93,46.995,47.685,33145,0
2016-12-30,47.685,47.685,46.995,47.389,19633,0
2017-01-03,47.93,49.753,46.946,49.606,50585,0
2017-01-04,49.803,50.442,49.014,50,38559,0
2017-01-05,49.703,50.099,49.211,49.703,34244,0
2017-01-06,49.606,50,48.941,49.457,26915,0
2017-01-09,49.26,50.148,48.817,50,45037,0
2017-01-10,50,51.281,49.26,49.606,50378,0
2017-01-11,49.753,51.33,49.409,50.492,46266,0
2017-01-12,50.245,50.739,50.048,50.492,24723,0
2017-01-13,50.442,51.132,50.397,50.788,20009,0
2017-01-17,50.098,50.098,49.26,49.507,36635,0
2017-01-18,49.457,49.95,49.409,49.901,19783,0
2017-01-19,49.901,49.901,49.359,49.507,18165,0
2017-01-20,49.409,49.876,49.211,49.703,25050,0
2017-01-23,49.409,49.703,49.211,49.556,17316,0
2017-01-24,49.606,51.181,48.768,51.084,23834,0
2017-01-25,51.33,52.513,51.33,52.216,29424,0
2017-01-26,52.019,52.019,50.984,51.281,28882,0
2017-01-27,51.034,51.77,50.935,51.477,20889,0
2017-01-30,50.887,50.935,50,50.295,28691,0
2017-01-31,50.197,50.64,49.95,50.591,28681,0
2017-02-01,50.887,51.351,50.098,50.295,30627,0
2017-02-02,50.245,50.395,49.507,49.852,31256,0
2017-02-03,50.245,50.442,49.359,49.753,23907,0
2017-02-06,49.457,49.803,49.211,49.556,25127,0
2017-02-07,49.556,49.703,49.409,49.507,22285,0
2017-02-08,49.211,49.457,48.768,48.867,16583,0
2017-02-09,48.916,49.014,47.685,48.817,22372,0
2017-02-10,49.655,51.674,49.26,51.477,37763,0
2017-02-13,51.231,52.291,51.231,51.871,29844,0
2017-02-14,51.822,51.97,50.542,50.788,31570,0
2017-02-15,50.442,50.887,50.197,50.542,13417,0
2017-02-16,50.935,50.935,49.852,50.148,15287,0
2017-02-17,50.295,50.492,49.901,50.245,22713,0
2017-02-21,50.542,50.64,49.507,50.098,34711,0
2017-02-22,50.345,50.689,50.148,50.245,40985,0
2017-02-23,50.148,50.395,49.852,49.95,21340,0
2017-02-24,49.95,50.887,49.852,50.887,35507,0
2017-02-27,50.542,51.674,50.542,51.527,25106,0
2017-02-28,51.181,51.527,50.395,51.477,59541,0
2017-03-01,52.66,54.976,52.463,54.827,50517,0
2017-03-02,54.434,54.753,53.694,53.744,23367,0
2017-03-03,53.744,53.99,52.561,52.808,19228,0
2017-03-06,52.709,53.102,51.378,51.527,16409,0
2017-03-07,51.084,51.674,50.542,50.64,16368,0
2017-03-08,51.034,51.034,49.014,49.113,21042,0
2017-03-09,49.211,49.359,48.276,48.521,19809,0
2017-03-10,48.719,49.457,48.276,49.113,30371,0
2017-03-13,49.162,49.507,48.719,49.409,30973,0
2017-03-14,48.67,49.211,48.67,48.719,15948,0
2017-03-15,48.991,50.329,48.645,49.486,45000,0
2017-03-16,50.131,51.369,50.031,51.072,33274,0
2017-03-17,50.874,51.666,50.775,50.874,96688,0
2017-03-20,51.518,51.518,49.636,49.784,16774,0
2017-03-21,49.932,50.002,47.506,47.554,21622,0
2017-03-22,47.604,48.001,46.217,47.158,28824,0
2017-03-23,47.109,47.307,45.327,45.722,58302,0
2017-03-24,46.217,47.506,46.168,46.613,24540,0
2017-03-27,45.87,47.506,45.574,47.307,18347,0
2017-03-28,47.258,48.1,46.613,47.951,24139,0
2017-03-29,47.704,48.545,47.604,48.199,20369,0
2017-03-30,48.1,49.338,48.1,48.495,35658,0
2017-03-31,48.149,48.843,48.149,48.297,33470,0
2017-04-03,48.892,50.923,47.356,48.001,70497,0
2017-04-04,47.902,48.397,46.762,47.654,36753,0
2017-04-05,47.802,48.397,46.267,46.415,30516,0
2017-04-06,46.663,47.406,46.267,46.911,32022,0
2017-04-07,47.208,47.208,46.069,46.613,36191,0
2017-04-10,46.713,48.743,46.613,48.1,57387,0
2017-04-11,47.951,50.031,47.158,49.734,32684,0
2017-04-12,49.685,49.709,47.852,48.495,23845,0
2017-04-13,48.397,48.545,47.753,48.1,20399,0
2017-04-17,48.199,48.743,47.951,48.595,18569,0
2017-04-18,48.248,49.239,48.248,48.447,24752,0
2017-04-19,48.347,48.991,48.347,48.545,21572,0
2017-04-20,49.09,49.438,48.743,49.388,23846,0
2017-04-21,49.14,50.477,49.14,50.18,24616,0
2017-04-24,51.22,52.509,51.122,52.409,24407,0
2017-04-25,52.806,53.846,52.261,52.558,26684,0
2017-04-26,52.311,53.995,52.311,53.747,29587,0
2017-04-27,53.796,54.143,52.855,53.004,22860,0
2017-04-28,53.004,53.152,52.063,52.112,21508,0
2017-05-01,52.161,53.004,52.063,52.509,16014,0
2017-05-02,52.509,52.806,52.161,52.459,17568,0
2017-05-03,52.211,52.261,51.245,51.468,18264,0
2017-05-04,51.468,51.468,50.229,50.923,21188,0
2017-05-05,51.022,52.311,50.254,50.477,27750,0
2017-05-08,50.973,51.468,50.577,51.171,16292,0
2017-05-09,51.864,52.509,50.329,51.072,21305,0
2017-05-10,51.369,51.765,49.388,51.22,25556,0
2017-05-11,49.833,51.864,49.833,51.716,20806,0
2017-05-12,51.369,51.914,50.824,51.616,24656,0
2017-05-15,52.161,52.359,51.716,52.161,25629,0
2017-05-16,52.33,54.391,51.616,53.945,50453,0
2017-05-17,53.004,54.49,53.004,53.648,49333,0
2017-05-18,53.895,53.895,53.004,53.202,24495,0
2017-05-19,53.152,53.895,52.509,52.558,27133,0
2017-05-22,52.707,53.35,51.616,51.963,16484,0
2017-05-23,52.161,52.161,51.32,51.518,26417,0
2017-05-24,52.509,52.509,50.527,50.874,12538,0
2017-05-25,50.973,51.369,50.229,50.329,18323,0
2017-05-26,50.031,50.626,49.486,50.229,23638,0
2017-05-30,50.031,50.081,49.041,49.09,15186,0
2017-05-31,49.041,49.041,48.05,48.397,18290,0
2017-06-01,48.545,50.279,47.629,50.081,42335,0
2017-06-02,50.229,52.311,50.229,50.923,24904,0
2017-06-05,49.586,50.577,49.536,50.229,16098,0
2017-06-06,50.081,51.27,49.586,51.022,21622,0
2017-06-07,51.27,51.27,50.527,51.022,13456,0
2017-06-08,50.874,52.359,50.031,51.518,21369,0
2017-06-09,51.616,53.548,51.616,53.3,28177,0
2017-06-12,53.4,54.291,51.369,51.716,43679,0
2017-06-13,52.013,52.855,51.369,52.806,26849,0
2017-06-14,52.283,53.129,52.283,52.532,21405,0
2017-06-15,52.283,52.781,51.038,52.731,16575,0
2017-06-16,51.586,53.279,51.586,53.03,63474,0
2017-06-19,53.279,53.503,52.581,52.681,22337,0
2017-06-20,52.283,53.528,52.283,53.079,16127,0
2017-06-21,52.88,53.577,52.233,52.332,20313,0
2017-06-22,52.332,53.577,52.332,53.079,23638,0
2017-06-23,53.03,53.677,52.432,52.88,76980,0
2017-06-26,52.731,53.179,51.884,52.283,28957,0
2017-06-27,52.233,52.532,51.685,51.984,26320,0
2017-06-28,52.432,53.054,52.233,52.781,24787,0
2017-06-29,52.681,52.843,51.785,52.482,16244,0
2017-06-30,52.432,52.855,51.785,52.084,32439,0
2017-07-03,51.934,53.776,51.835,53.627,14322,0
2017-07-05,53.577,53.776,53.279,53.528,29177,0
2017-07-06,53.279,53.453,52.731,53.079,41460,0
2017-07-07,53.876,55.32,53.478,55.171,29556,0
2017-07-10,54.772,55.27,53.328,54.523,18958,0
2017-07-11,54.474,55.42,54.474,55.22,23323,0
2017-07-12,54.374,55.619,53.602,54.274,22650,0
2017-07-13,54.225,54.225,52.83,53.528,24940,0
2017-07-14,53.478,54.573,53.229,54.125,29556,0
2017-07-17,54.075,55.718,54.075,54.623,34692,0
2017-07-18,54.474,55.121,53.727,54.075,36227,0
2017-07-19,53.876,54.972,53.876,54.972,21018,0
2017-07-20,54.822,55.121,54.08,54.822,19614,0
2017-07-21,55.32,55.32,54.324,54.573,20517,0
2017-07-24,54.523,55.32,53.95,54.822,20752,0
2017-07-25,55.121,55.718,54.673,54.723,21821,0
2017-07-26,54.772,55.619,53.677,54.772,27057,0
2017-07-27,54.623,54.827,53.627,53.976,24570,0
2017-07-28,53.926,54.822,53.926,54.673,31328,0
2017-07-31,54.623,55.071,53.831,54.225,46401,0
2017-08-01,54.673,56.067,54.074,55.669,54458,0
2017-08-02,55.619,56.117,55.37,55.519,60524,0
2017-08-03,55.669,56.167,55.182,55.569,40772,0
2017-08-04,55.669,56.764,55.569,56.167,34586,0
2017-08-07,56.216,56.465,55.569,56.167,27756,0
2017-08-08,55.967,57.411,55.967,56.615,72908,0
2017-08-09,58.407,61.843,57.461,60.897,139647,0
2017-08-10,60.598,61.793,60.329,60.698,74690,0
2017-08-11,60.648,62.59,60.348,61.445,41994,0
2017-08-14,61.694,62.54,60.879,62.241,64983,0
2017-08-15,62.192,62.49,59.204,59.403,67040,0
2017-08-16,59.752,60.424,59.304,60.15,73797,0
2017-08-17,59.702,60.399,58.756,58.905,38542,0
2017-08-18,58.407,60.698,58.407,60.001,79187,0
2017-08-21,60.25,61.694,59.254,61.445,50872,0
2017-08-22,61.644,62.092,60.648,60.897,37398,0
2017-08-23,60.25,61.992,60.25,61.395,41987,0
2017-08-24,61.445,62.03,61.146,61.146,22924,0
2017-08-25,61.295,61.594,60.698,61.445,18006,0
2017-08-28,61.295,62.341,61.196,61.943,49823,0
2017-08-29,62.142,62.59,61.345,61.743,57519,0
2017-08-30,61.644,61.992,61.395,61.694,25019,0
2017-08-31,61.793,62.739,61.657,61.793,43641,0
2017-09-01,62.042,62.391,61.295,61.594,32304,0
2017-09-05,61.395,61.843,60.748,61.096,41547,0
2017-09-06,67.121,67.569,67.021,67.42,978187,0
2017-09-07,67.42,67.719,67.32,67.719,460294,0
2017-09-08,67.619,68.117,67.519,67.818,199336,0
2017-09-11,67.918,68.167,67.519,67.768,98842,0
2017-09-12,67.768,68.216,67.519,67.619,149477,0
2017-09-13,67.519,67.768,67.221,67.37,211653,0
2017-09-14,67.55,68.325,67.25,67.35,226840,0
2017-09-15,67.35,67.75,67.05,67.75,262146,0
2017-09-18,67.7,68.425,67.505,68,65655,0
2017-09-19,67.8,68.25,67.65,67.8,39070,0
2017-09-20,67.8,67.85,67.25,67.4,229572,0
2017-09-21,67.25,67.75,67.2,67.2,114146,0
2017-09-22,67.4,67.55,67.25,67.4,97833,0
2017-09-25,67.4,67.6,67.25,67.35,72651,0
2017-09-26,67.4,67.45,67.2,67.2,89360,0
2017-09-27,67.35,67.5,67.2,67.2,125761,0
2017-09-28,67.25,67.5,67.25,67.25,83581,0
2017-09-29,67.3,67.45,67.2,67.3,96382,0
2017-10-02,67.35,67.45,67.2,67.3,168267,0
2017-10-03,67.3,67.4,67.2,67.3,148662,0
2017-10-04,67.3,67.5,67.3,67.5,155658,0
2017-10-05,67.45,67.55,67.25,67.3,125670,0
2017-10-06,67.3,67.4,67.25,67.3,57184,0
2017-10-09,67.4,67.55,67.351,67.45,110203,0
2017-10-10,67.4,67.5,67.25,67.25,79134,0
2017-10-11,67.35,67.55,67.35,67.55,107961,0
2017-10-12,67.5,67.6,67.3,67.35,64565,0
2017-10-13,67.35,67.45,67.25,67.25,113484,0
2017-10-16,67.3,67.5,67.25,67.25,126242,0
2017-10-17,67.3,67.4,67.2,67.25,375611,0
2017-10-18,67.3,67.3,67.2,67.225,705823,0
