Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.948,42.271,41.739,42.271,221807,0
2005-02-28,42.004,42.519,41.688,42.02,100763,0
2005-03-01,42.125,42.746,41.98,42.57,185483,0
2005-03-02,42.359,43.197,42.335,43.005,228646,0
2005-03-03,43.197,43.625,42.989,43.277,180753,0
2005-03-04,43.326,44.367,43.317,44.079,262615,0
2005-03-07,43.988,44.165,43.368,43.377,239914,0
2005-03-08,43.394,43.642,43.247,43.633,333201,0
2005-03-09,43.561,43.684,42.9,43.03,177565,0
2005-03-10,42.956,43.528,42.916,42.995,134074,0
2005-03-11,43.102,43.301,42.511,42.796,174851,0
2005-03-14,42.908,43.118,42.601,42.812,200058,0
2005-03-15,43.657,44.269,43.359,43.77,320772,0
2005-03-16,43.721,44.269,43.721,43.738,196154,0
2005-03-17,43.966,44.183,43.729,43.843,173747,0
2005-03-18,43.866,44.11,43.684,43.926,449378,0
2005-03-21,43.762,43.933,43.069,43.359,111233,0
2005-03-22,43.223,43.738,42.438,42.511,114425,0
2005-03-23,42.432,42.593,41.762,41.899,121756,0
2005-03-24,41.744,42.172,41.706,41.771,252037,0
2005-03-28,41.715,42.061,41.504,41.667,138063,0
2005-03-29,41.528,41.722,41.398,41.552,199976,0
2005-03-30,41.68,42.318,41.528,42.214,113485,0
2005-03-31,41.995,42.263,41.552,41.762,156889,0
2005-04-01,41.941,42.271,40.859,41.02,192271,0
2005-04-04,41.084,41.802,40.762,41.552,95502,0
2005-04-05,41.616,42.028,41.342,41.352,219356,0
2005-04-06,41.465,42.15,41.431,41.456,69353,0
2005-04-07,41.593,42.125,41.165,41.827,79126,0
2005-04-08,41.899,41.899,40.745,41.013,245945,0
2005-04-11,41.013,41.1,40.689,40.794,177008,0
2005-04-12,40.537,41.108,40.389,40.591,253101,0
2005-04-13,40.503,40.81,40.18,40.303,144033,0
2005-04-14,40.238,40.238,39.561,39.561,184163,0
2005-04-15,39.561,40.013,39.344,39.552,199251,0
2005-04-18,39.388,40.303,39.388,40.172,238957,0
2005-04-19,40.214,40.252,39.405,39.996,272549,0
2005-04-20,40.357,40.389,39.64,39.722,335042,0
2005-04-21,39.907,40.294,39.109,40.03,282572,0
2005-04-22,39.802,40.082,39.181,39.584,268973,0
2005-04-25,39.762,40.294,39.535,40.214,150094,0
2005-04-26,40.03,40.214,39.51,39.51,270664,0
2005-04-27,39.405,40.478,39.166,40.036,148648,0
2005-04-28,39.738,40.238,39.388,39.866,175860,0
2005-04-29,40.051,40.317,39.81,40.244,518445,0
2005-05-02,40.31,41.285,40.076,41.205,157551,0
2005-05-03,41.004,41.739,40.924,41.108,204307,0
2005-05-04,41.212,42.165,41.134,41.907,238243,0
2005-05-05,41.827,42.641,41.593,42.545,303513,0
2005-05-06,42.754,42.826,42.125,42.607,366798,0
2005-05-09,42.553,43.093,42.352,43.093,164272,0
2005-05-10,42.812,43.118,41.948,42.246,182498,0
2005-05-11,41.987,42.545,41.68,42.28,145686,0
2005-05-12,42.205,42.511,41.165,41.56,137276,0
2005-05-13,41.456,41.65,40.794,41.247,162300,0
2005-05-16,41.165,42.397,41.117,42.377,110987,0
2005-05-17,42.198,42.667,41.802,42.585,117750,0
2005-05-18,42.705,43.06,42.511,43.06,164890,0
2005-05-19,43.069,43.353,42.57,43.133,93526,0
2005-05-20,43.157,43.157,42.423,43.051,90550,0
2005-05-23,43.06,43.317,42.916,43.172,175878,0
2005-05-24,43.353,43.353,42.683,42.754,178671,0
2005-05-25,42.593,42.771,41.715,41.81,137385,0
2005-05-26,42.108,42.593,41.818,42.593,105676,0
2005-05-27,42.352,42.763,42.069,42.763,61602,0
2005-05-31,42.585,42.924,42.359,42.473,83037,0
2005-06-01,42.255,43.359,41.956,42.796,178552,0
2005-06-02,42.812,42.812,42.397,42.632,54300,0
2005-06-03,42.28,42.78,41.866,41.875,71067,0
2005-06-06,40.762,41.126,40.252,40.988,276434,0
2005-06-07,40.89,41.89,40.89,41.037,293370,0
2005-06-08,40.859,41.528,40.843,40.94,119425,0
2005-06-09,40.778,41.108,40.397,41.037,123833,0
2005-06-10,41.134,41.361,40.947,41.278,154523,0
2005-06-13,41.052,41.835,41.052,41.753,107870,0
2005-06-14,41.641,42.004,41.465,41.866,170425,0
2005-06-15,41.948,42.061,41.342,41.987,169094,0
2005-06-16,41.875,42.352,41.352,42.335,195380,0
2005-06-17,42.238,42.489,41.852,42.255,400605,0
2005-06-20,42.271,42.528,41.844,42.326,112342,0
2005-06-21,42.326,42.593,42.294,42.553,101502,0
2005-06-22,42.562,42.826,42.562,42.705,136274,0
2005-06-23,42.624,42.754,42.214,42.246,142568,0
2005-06-24,42.238,42.397,41.779,42.172,255571,0
2005-06-27,41.987,42.318,41.852,42.045,88235,0
2005-06-28,41.899,43.157,41.899,43.157,88644,0
2005-06-29,43.157,43.414,42.956,43.27,127612,0
2005-06-30,43.141,43.649,42.562,42.601,135883,0
2005-07-01,43.005,43.522,42.788,43.24,227774,0
2005-07-05,42.964,44.319,42.964,44.193,270101,0
2005-07-06,44.174,44.327,43.27,43.27,108938,0
2005-07-07,42.981,43.875,42.489,43.447,144345,0
2005-07-08,43.489,44.764,43.359,44.691,98868,0
2005-07-11,44.691,45.375,44.618,45.375,120645,0
2005-07-12,45.166,45.247,44.721,44.721,163635,0
2005-07-13,44.739,44.926,44.223,44.359,238664,0
2005-07-14,44.66,44.674,43.843,43.926,122714,0
2005-07-15,43.489,43.762,42.972,43.536,180310,0
2005-07-18,43.344,43.536,42.607,42.607,129041,0
2005-07-19,42.719,43.447,42.343,43.157,159134,0
2005-07-20,43.197,43.684,42.641,43.657,151126,0
2005-07-21,43.684,43.684,42.326,42.771,213372,0
2005-07-22,42.85,43.247,42.562,43.232,164190,0
2005-07-25,42.972,43.561,42.85,43.133,214952,0
2005-07-26,42.916,43.439,42.835,43.125,201498,0
2005-07-27,43.15,43.481,42.956,43.326,129608,0
2005-07-28,43.157,43.958,43.15,43.958,111648,0
2005-07-29,43.958,44.223,43.882,44.165,207118,0
2005-08-01,44.207,44.498,44.11,44.287,238876,0
2005-08-02,44.319,44.618,44.165,44.592,215914,0
2005-08-03,44.393,44.546,44.095,44.2,133211,0
2005-08-04,43.618,43.98,43.141,43.377,106265,0
2005-08-05,43.301,43.359,42.438,42.438,136611,0
2005-08-08,42.593,42.884,42.263,42.728,95984,0
2005-08-09,42.683,43.182,42.447,42.683,112121,0
2005-08-10,42.818,43.456,42.57,42.763,137934,0
2005-08-11,42.667,43.465,42.511,43.232,142784,0
2005-08-12,43.111,43.111,41.995,42.705,144255,0
2005-08-15,42.607,43.263,42.182,42.995,70173,0
2005-08-16,43.189,43.189,42.415,42.432,115628,0
2005-08-17,42.397,42.818,42.198,42.447,91896,0
2005-08-18,42.343,42.377,41.818,42.205,115121,0
2005-08-19,42.069,42.432,41.739,42.352,81112,0
2005-08-22,42.465,42.737,42.1,42.641,90444,0
2005-08-23,42.692,42.746,41.786,42.117,108595,0
2005-08-24,42.125,42.995,41.899,42.045,89465,0
2005-08-25,42.271,42.432,41.835,42.377,91207,0
2005-08-26,42.352,42.447,41.52,41.52,123913,0
2005-08-29,41.779,41.779,41.15,41.593,148211,0
2005-08-30,41.536,41.569,41.142,41.278,195436,0
2005-08-31,41.302,42.172,40.988,42.117,149033,0
2005-09-01,42.125,42.826,41.802,42.503,168098,0
2005-09-02,42.503,42.692,42.02,42.091,70126,0
2005-09-06,42.221,43.189,42.221,43.189,62173,0
2005-09-07,42.972,43.118,42.391,42.601,67601,0
2005-09-08,42.473,42.473,41.706,41.858,106597,0
2005-09-09,41.941,42.423,41.899,42.125,80468,0
2005-09-12,42.108,42.271,41.915,42.091,125264,0
2005-09-13,41.941,41.941,41.157,41.39,76822,0
2005-09-14,41.786,41.802,41.221,41.221,111176,0
2005-09-15,41.165,41.544,41.165,41.317,67512,0
2005-09-16,41.465,42.198,41.406,42.1,351585,0
2005-09-19,42.02,42.02,41.294,41.439,85346,0
2005-09-20,41.528,42.214,41.045,41.271,117975,0
2005-09-21,41.126,41.456,40.874,41.02,160484,0
2005-09-22,40.995,41.875,40.68,41.569,137582,0
2005-09-23,41.544,41.688,41.126,41.607,114791,0
2005-09-26,41.56,42.141,41.52,41.866,89630,0
2005-09-27,41.544,42.19,41.221,42.165,205065,0
2005-09-28,42.23,42.238,40.591,41.013,167763,0
2005-09-29,40.794,41.844,40.277,41.802,199324,0
2005-09-30,41.641,41.786,41.382,41.667,184905,0
2005-10-03,41.56,41.948,41.489,41.852,159530,0
2005-10-04,41.715,42.085,40.995,40.995,127535,0
2005-10-05,40.915,41.004,40.285,40.554,251634,0
2005-10-06,40.964,41.212,40.252,40.827,175502,0
2005-10-07,40.932,41.157,40.714,40.794,83892,0
2005-10-10,41.076,41.076,40.188,40.277,198789,0
2005-10-11,40.244,40.456,38.85,38.85,219775,0
2005-10-12,38.801,39.173,38.366,38.898,253238,0
2005-10-13,38.722,39.311,38.181,39.123,248110,0
2005-10-14,39.396,39.866,38.947,39.802,138629,0
2005-10-17,39.648,39.907,39.092,39.569,140328,0
2005-10-18,39.698,39.793,38.922,39.092,157892,0
2005-10-19,38.746,40.013,38.705,39.979,313678,0
2005-10-20,39.834,40.737,39.753,40.537,323448,0
2005-10-21,40.449,41.771,40.449,41.361,270532,0
2005-10-24,41.593,41.786,41.247,41.786,308035,0
2005-10-25,41.577,41.907,41.423,41.899,253198,0
2005-10-26,41.706,42.391,41.593,42.117,218730,0
2005-10-27,41.941,42.15,41.779,41.987,214492,0
2005-10-28,41.987,42.667,41.987,42.607,163154,0
2005-10-31,42.607,43.359,42.607,43.005,194071,0
2005-11-01,42.796,43.044,42.28,42.754,184205,0
2005-11-02,42.676,43.569,42.676,43.552,178524,0
2005-11-03,43.561,43.561,42.981,43.247,162659,0
2005-11-04,43.421,43.561,42.995,43.561,142948,0
2005-11-07,43.344,44.124,43.344,43.875,113390,0
2005-11-08,43.561,43.69,43.172,43.473,121987,0
2005-11-09,43.353,43.762,43.15,43.513,137327,0
2005-11-10,43.729,44.609,43.172,44.577,150816,0
2005-11-11,44.416,44.755,44.232,44.66,55644,0
2005-11-14,44.682,44.704,43.787,44.174,92386,0
2005-11-15,43.958,44.393,43.118,43.286,146322,0
2005-11-16,43.24,43.421,42.746,43.069,101425,0
2005-11-17,43.353,43.926,43.141,43.804,87679,0
2005-11-18,44.132,44.14,43.625,43.828,115181,0
2005-11-21,43.933,44.262,43.642,44.11,163468,0
2005-11-22,43.859,44.531,43.609,44.464,64850,0
2005-11-23,44.304,44.635,44.071,44.239,98173,0
2005-11-25,44.336,44.376,43.98,44.2,45281,0
2005-11-28,44.336,44.343,43.813,44.148,155026,0
2005-11-29,44.456,44.56,43.882,44.296,92754,0
2005-11-30,44.183,44.643,43.642,44.079,146247,0
2005-12-01,43.843,44.592,43.843,44.408,133133,0
2005-12-02,44.269,44.456,43.89,44.439,115905,0
2005-12-05,43.085,43.754,43.076,43.544,283659,0
2005-12-06,43.43,43.941,43.326,43.618,266963,0
2005-12-07,43.754,43.754,43.157,43.513,207710,0
2005-12-08,43.386,44.019,43.15,43.536,133147,0
2005-12-09,43.309,44.319,43.277,44.071,93050,0
2005-12-12,44.165,44.246,43.359,43.933,143038,0
2005-12-13,44.117,44.193,43.473,43.833,88219,0
2005-12-14,43.618,44.148,43.578,43.933,137275,0
2005-12-15,43.754,43.907,42.972,43.592,154565,0
2005-12-16,43.642,43.898,43.394,43.544,365559,0
2005-12-19,43.561,43.561,43.197,43.286,232547,0
2005-12-20,43.263,43.787,43.24,43.359,119224,0
2005-12-21,43.359,43.779,43.317,43.642,95547,0
2005-12-22,43.633,43.684,43.165,43.394,316891,0
2005-12-23,43.43,43.633,43.4,43.481,62755,0
2005-12-27,43.667,43.821,43.118,43.118,134219,0
2005-12-28,43.27,43.513,43.093,43.43,77162,0
2005-12-29,43.27,43.335,42.9,42.916,90323,0
2005-12-30,42.712,42.989,42.286,42.812,143370,0
2006-01-03,42.754,43.966,42.577,43.916,203265,0
2006-01-04,43.762,44.343,43.762,44.262,269621,0
2006-01-05,44.254,44.367,44.165,44.246,199602,0
2006-01-06,44.287,44.464,44.14,44.393,206611,0
2006-01-09,44.447,44.569,44.254,44.447,124206,0
2006-01-10,44.207,44.367,44.079,44.343,200513,0
2006-01-11,44.246,44.424,43.713,44.14,97346,0
2006-01-12,44.071,44.071,43.294,43.368,143654,0
2006-01-13,43.561,43.796,43.353,43.377,89743,0
2006-01-17,43.044,43.377,42.972,43.309,104426,0
2006-01-18,42.995,43.456,42.867,43.197,92667,0
2006-01-19,43.368,43.713,43.085,43.675,63471,0
2006-01-20,43.407,43.657,41.673,41.883,363648,0
2006-01-23,41.65,42.286,41.65,42.069,171590,0
2006-01-24,42.28,42.9,42.141,42.519,166106,0
2006-01-25,42.432,42.754,42.045,42.335,230770,0
2006-01-26,42.585,43.377,42.473,43.309,112999,0
2006-01-27,43.394,43.625,43.069,43.513,93199,0
2006-01-30,43.667,43.667,43.06,43.06,146708,0
2006-01-31,42.956,43.561,42.683,43.414,93604,0
2006-02-01,43.182,43.561,43.036,43.294,174934,0
2006-02-02,42.85,43.27,42.85,43.06,165965,0
2006-02-03,42.884,43.506,42.659,43.069,159223,0
2006-02-06,42.989,43.618,42.737,43.544,126378,0
2006-02-07,43.407,43.762,43.263,43.414,252603,0
2006-02-08,43.286,43.657,43.172,43.536,269674,0
2006-02-09,43.649,43.95,43.24,43.247,159183,0
2006-02-10,43.093,43.569,42.607,43.394,193051,0
2006-02-13,43.301,43.804,43.24,43.43,210446,0
2006-02-14,43.625,44.367,43.421,43.866,245054,0
2006-02-15,44.079,44.359,43.721,44.351,140909,0
2006-02-16,44.278,44.489,44.11,44.336,154324,0
2006-02-17,44.367,44.367,43.77,43.779,203832,0
2006-02-21,43.625,43.995,43.255,43.754,141520,0
2006-02-22,43.657,44.367,43.642,44.193,173518,0
2006-02-23,43.966,44.464,43.77,43.995,196170,0
2006-02-24,43.89,44.239,43.578,44.215,149531,0
2006-02-27,44.359,44.704,44.071,44.393,85488,0
2006-02-28,44.14,44.269,43.618,43.754,170374,0
2006-03-01,43.675,44.424,43.642,44.036,193245,0
2006-03-02,43.649,43.649,42.447,42.692,624816,0
2006-03-03,42.438,43.03,42.286,42.676,252012,0
2006-03-06,42.553,42.624,41.827,42.562,238393,0
2006-03-07,42.352,42.719,42.078,42.624,116645,0
2006-03-08,42.489,42.981,42.198,42.843,239636,0
2006-03-09,42.995,42.995,42.157,42.214,199545,0
2006-03-10,42.069,42.85,41.987,42.85,83421,0
2006-03-13,42.712,43.414,42.632,42.796,112971,0
2006-03-14,42.667,43.439,42.447,43.394,154720,0
2006-03-15,43.497,43.522,42.796,43.335,102222,0
2006-03-16,43.277,43.335,42.796,42.9,154204,0
2006-03-17,43.06,43.592,42.683,43.536,532732,0
2006-03-20,43.592,43.592,43.182,43.465,150977,0
2006-03-21,43.344,43.489,42.335,42.385,217742,0
2006-03-22,42.369,43.141,42.182,43.076,157043,0
2006-03-23,43.165,43.165,42.511,42.85,96208,0
2006-03-24,42.948,43.085,42.553,43.085,79460,0
2006-03-27,42.989,43.197,42.359,42.562,82419,0
2006-03-28,42.601,42.771,41.81,41.866,284345,0
2006-03-29,41.875,42.406,41.715,41.793,361407,0
2006-03-30,41.744,42.028,41.446,41.802,351140,0
2006-03-31,41.933,42.012,41.667,41.883,242737,0
2006-04-03,41.995,42.078,41.569,41.697,243583,0
2006-04-04,41.607,42.1,41.473,41.924,141051,0
2006-04-05,41.779,42.085,41.495,42.069,147425,0
2006-04-06,41.786,42.069,41.52,41.818,110727,0
2006-04-07,41.941,42.182,41.285,41.602,147059,0
2006-04-10,41.528,42.286,41.528,41.818,134098,0
2006-04-11,41.771,41.956,41.15,41.377,141915,0
2006-04-12,41.37,41.406,40.94,41.188,182918,0
2006-04-13,41.068,41.536,41.013,41.31,86862,0
2006-04-17,41.108,41.415,40.794,41.142,88251,0
2006-04-18,41.157,42.667,41.157,42.667,186869,0
2006-04-19,42.465,42.593,41.495,41.65,372699,0
2006-04-20,41.577,41.706,41.013,41.431,195080,0
2006-04-21,41.528,41.771,41.173,41.456,249765,0
2006-04-24,41.205,41.205,40.745,40.955,115006,0
2006-04-25,40.94,41.029,40.518,41.029,142232,0
2006-04-26,40.843,41.263,40.843,41.029,150925,0
2006-04-27,40.988,41.569,40.785,41.092,374901,0
2006-04-28,40.908,41.465,40.827,41.256,269002,0
2006-05-01,41.263,41.584,40.802,40.89,153201,0
2006-05-02,40.794,41.134,40.608,41.1,199976,0
2006-05-03,41.013,41.333,40.899,41.142,146912,0
2006-05-04,41.013,41.247,40.827,41.084,112402,0
2006-05-05,41.285,42.214,41.23,42.028,183632,0
2006-05-08,42.028,42.053,41.802,41.866,139573,0
2006-05-09,41.802,41.98,41.607,41.956,146215,0
2006-05-10,41.852,42.069,41.624,41.852,170112,0
2006-05-11,41.786,41.907,41.52,41.52,299418,0
2006-05-12,41.342,41.835,41.256,41.398,216009,0
2006-05-15,41.205,42.108,41.068,41.852,188618,0
2006-05-16,42.125,42.125,41.667,41.899,168313,0
2006-05-17,41.68,41.715,41.02,41.092,256101,0
2006-05-18,41.342,41.352,40.785,40.802,239247,0
2006-05-19,40.721,41.52,40.721,41.263,327417,0
2006-05-22,41.052,41.971,40.591,41.569,243153,0
2006-05-23,41.852,41.956,41.037,41.037,241433,0
2006-05-24,41.013,41.667,40.617,41.465,275618,0
2006-05-25,40.415,41.02,39.657,40.18,893175,0
2006-05-26,40.205,40.503,40.044,40.415,247051,0
2006-05-30,39.892,39.892,38.763,39.044,544345,0
2006-05-31,39.053,39.284,38.775,39.157,499846,0
2006-06-01,39.269,40.059,39.13,40.044,318357,0
2006-06-02,40.133,40.262,39.777,39.938,227650,0
2006-06-05,39.777,39.793,38.649,38.696,272596,0
2006-06-06,38.722,39.244,38.463,39.236,295123,0
2006-06-07,39.261,39.996,39.123,39.569,251187,0
2006-06-08,39.351,40.374,38.979,40.345,381645,0
2006-06-09,40.503,40.578,39.786,39.945,172595,0
2006-06-12,39.924,40.31,39.381,39.608,292955,0
2006-06-13,39.577,40.285,39.236,39.465,371029,0
2006-06-14,39.423,39.535,38.722,39.13,256679,0
2006-06-15,39.252,40.18,39.101,40.158,177994,0
2006-06-16,40.1,40.252,39.51,39.602,662661,0
2006-06-19,39.625,39.746,39.261,39.366,308935,0
2006-06-20,39.328,39.753,39.166,39.277,220778,0
2006-06-21,39.244,39.405,39.026,39.053,363086,0
2006-06-22,38.842,39.019,38.602,38.696,221355,0
2006-06-23,38.521,38.649,38.074,38.366,352424,0
2006-06-26,38.323,39.002,38.323,38.997,152450,0
2006-06-27,39.011,39.214,38.333,38.422,196619,0
2006-06-28,38.536,38.696,38.237,38.505,161780,0
2006-06-29,38.625,39.729,38.574,39.729,220072,0
2006-06-30,39.632,39.81,39.157,39.502,414959,0
2006-07-03,39.336,39.899,39.222,39.817,113100,0
2006-07-05,39.561,39.561,38.574,38.731,270204,0
2006-07-06,38.867,39.053,38.536,38.801,140022,0
2006-07-07,38.619,39.084,38.366,38.428,130576,0
2006-07-10,38.471,38.763,38.408,38.488,121641,0
2006-07-11,38.333,38.619,37.856,38.602,450902,0
2006-07-12,38.496,38.611,37.744,37.777,232068,0
2006-07-13,37.698,37.834,37.164,37.219,266239,0
2006-07-14,37.141,37.478,36.8,37.277,352056,0
2006-07-17,37.172,37.544,37.02,37.432,163078,0
2006-07-18,37.569,37.962,36.986,37.915,369618,0
2006-07-19,37.955,38.678,37.59,38.592,365856,0
2006-07-20,38.529,38.714,37.631,37.631,311151,0
2006-07-21,37.501,37.501,36.654,37.26,454268,0
2006-07-24,37.448,38.054,37.423,38.054,159292,0
2006-07-25,37.939,38.341,37.553,37.794,327560,0
2006-07-26,37.664,38.4,37.356,38.166,266701,0
2006-07-27,38.263,38.592,37.802,37.987,217786,0
2006-07-28,38.203,39.293,38.181,39.026,304232,0
2006-07-31,39.084,39.116,38.557,38.809,235791,0
2006-08-01,38.705,38.858,38.082,38.574,179900,0
2006-08-02,38.731,38.922,38.536,38.817,125098,0
2006-08-03,38.463,39.319,38.001,39.019,284569,0
2006-08-04,39.388,39.817,38.905,39.261,158153,0
2006-08-07,39.053,39.166,38.731,38.884,164422,0
2006-08-08,39.053,39.13,38.307,38.366,232494,0
2006-08-09,38.625,38.905,37.962,37.993,218577,0
2006-08-10,37.842,38.619,37.802,38.454,214261,0
2006-08-11,38.536,38.536,37.856,38.358,101935,0
2006-08-14,38.422,38.775,38.159,38.166,140702,0
2006-08-15,38.731,39.019,38.592,38.867,104577,0
2006-08-16,39.123,39.123,38.739,38.825,171127,0
2006-08-17,38.85,38.964,38.696,38.769,93225,0
2006-08-18,38.905,38.905,38.436,38.696,156082,0
2006-08-21,38.428,38.731,38.341,38.536,132763,0
2006-08-22,38.463,39.053,38.422,38.858,161193,0
2006-08-23,38.739,38.997,37.955,38.067,158085,0
2006-08-24,38.159,38.445,37.923,38.159,141503,0
2006-08-25,37.979,38.445,37.864,38.124,86224,0
2006-08-28,38.218,38.769,38.124,38.634,116526,0
2006-08-29,38.696,38.783,38.27,38.686,118368,0
2006-08-30,38.592,38.988,38.592,38.678,140114,0
2006-08-31,38.592,38.988,38.548,38.583,118779,0
2006-09-01,38.655,38.769,38.488,38.521,74565,0
2006-09-05,38.619,38.842,38.548,38.722,141049,0
2006-09-06,38.505,38.542,38.188,38.27,78017,0
2006-09-07,38.115,38.611,38.115,38.333,245678,0
2006-09-08,38.436,38.436,37.955,38.4,224824,0
2006-09-11,38.196,38.705,38.196,38.678,136539,0
2006-09-12,38.722,39.625,38.619,39.602,281959,0
2006-09-13,39.746,40.432,39.472,40.366,308870,0
2006-09-14,40.18,40.18,39.817,40.1,144815,0
2006-09-15,40.335,41.278,40.303,40.866,510331,0
2006-09-18,40.77,40.882,40.158,40.303,146276,0
2006-09-19,40.277,40.357,39.706,40.229,222150,0
2006-09-20,40.397,41.256,40.357,41.029,146970,0
2006-09-21,41.188,41.361,40.389,40.578,127132,0
2006-09-22,40.658,40.658,39.907,40.141,142036,0
2006-09-25,40.036,41.052,40.036,40.915,90579,0
2006-09-26,41.06,41.084,40.545,40.899,103424,0
2006-09-27,40.94,41.361,40.874,41.126,119142,0
2006-09-28,40.947,41.446,40.947,41.221,143100,0
2006-09-29,41.398,41.431,40.737,40.745,216315,0
2006-10-02,40.698,40.698,39.987,40.262,135274,0
2006-10-03,40.214,40.423,39.892,40.051,139725,0
2006-10-04,40.091,40.397,39.738,40.352,299035,0
2006-10-05,40.415,41.06,40.214,41.029,232714,0
2006-10-06,40.932,41.06,40.554,40.818,113973,0
2006-10-09,40.65,41.06,40.591,41.045,153506,0
2006-10-10,40.98,41.181,40.802,40.971,128143,0
2006-10-11,40.94,40.955,40.326,40.737,152974,0
2006-10-12,40.794,41.263,40.599,41.238,134132,0
2006-10-13,41.325,41.602,41.247,41.52,108827,0
2006-10-16,41.377,41.779,41.377,41.481,145704,0
2006-10-17,41.181,41.285,40.737,41.045,181764,0
2006-10-18,41.092,41.1,40.578,40.73,222602,0
2006-10-19,40.745,40.745,40.374,40.537,185778,0
2006-10-20,40.545,40.545,39.979,40.076,180943,0
2006-10-23,39.987,40.406,39.793,40.262,183600,0
2006-10-24,40.172,40.205,39.608,39.849,198157,0
2006-10-25,39.916,40.172,39.786,40.133,202239,0
2006-10-26,40.335,40.632,39.793,40.617,202229,0
2006-10-27,40.503,40.617,40.205,40.285,120422,0
2006-10-30,40.252,40.608,39.916,40.495,203142,0
2006-10-31,40.689,40.754,40.117,40.214,131554,0
2006-11-01,40.317,40.389,39.544,39.592,196969,0
2006-11-02,39.252,39.277,38.769,38.988,274945,0
2006-11-03,39.053,39.388,38.686,39.011,163997,0
2006-11-06,39.206,39.616,39.026,39.465,164930,0
2006-11-07,39.44,40.158,39.44,39.632,153414,0
2006-11-08,39.449,39.961,39.449,39.826,128772,0
2006-11-09,39.953,39.953,39.284,39.457,133513,0
2006-11-10,39.423,39.753,39.405,39.753,70873,0
2006-11-13,39.664,40.076,39.577,39.899,119664,0
2006-11-14,39.874,40.366,39.494,40.326,178140,0
2006-11-15,40.374,40.698,40.172,40.641,151708,0
2006-11-16,40.737,40.802,40.335,40.762,144047,0
2006-11-17,40.785,40.785,40.117,40.632,171478,0
2006-11-20,40.641,40.737,40.382,40.689,140926,0
2006-11-21,40.591,40.698,40.317,40.632,80685,0
2006-11-22,40.578,40.65,40.335,40.537,76010,0
2006-11-24,40.357,40.569,40.335,40.47,40731,0
2006-11-27,40.31,40.335,39.351,39.51,234743,0
2006-11-28,39.336,39.457,39.076,39.405,133139,0
2006-11-29,39.657,39.987,39.487,39.979,134757,0
2006-11-30,39.858,40.013,39.44,39.953,162732,0
2006-12-01,39.834,40.021,39.123,39.689,201579,0
2006-12-04,39.777,40.441,39.722,40.441,146575,0
2006-12-05,40.449,40.625,40.165,40.478,89703,0
2006-12-06,40.326,40.352,40.005,40.059,144395,0
2006-12-07,40.18,40.18,39.689,39.753,110606,0
2006-12-08,39.81,39.899,39.351,39.841,117018,0
2006-12-11,39.899,40.141,39.729,40.005,56073,0
2006-12-12,40.082,40.197,39.81,40.158,86821,0
2006-12-13,40.262,40.406,40.165,40.389,68157,0
2006-12-14,40.406,40.94,40.326,40.778,125289,0
2006-12-15,40.818,41.076,40.673,40.859,272940,0
2006-12-18,40.785,40.964,40.423,40.554,134343,0
2006-12-19,40.503,40.866,40.345,40.73,133160,0
2006-12-20,40.802,41.045,40.625,40.689,84962,0
2006-12-21,40.689,40.94,40.487,40.625,106824,0
2006-12-22,40.625,40.625,40.415,40.441,113262,0
2006-12-26,40.31,41.1,40.31,41.029,79032,0
2006-12-27,41.092,41.616,41.092,41.325,226901,0
2006-12-28,41.342,41.431,41.165,41.205,86962,0
2006-12-29,41.15,41.377,40.834,40.843,134788,0
2007-01-03,40.794,41.302,40.665,41.173,230224,0
2007-01-04,41.205,41.205,40.585,40.866,298739,0
2007-01-05,40.754,40.866,39.858,40.044,189588,0
2007-01-08,39.987,40.005,39.405,39.777,203918,0
2007-01-09,39.738,39.81,39.035,39.526,153105,0
2007-01-10,39.269,39.592,39.181,39.519,150539,0
2007-01-11,39.648,40.244,39.625,39.924,124212,0
2007-01-12,39.979,40.238,39.961,40.158,66984,0
2007-01-16,40.294,40.456,39.793,39.884,121301,0
2007-01-17,39.817,39.892,39.432,39.608,177008,0
2007-01-18,39.487,39.561,39.092,39.293,288054,0
2007-01-19,39.284,39.577,39.277,39.535,162285,0
2007-01-22,39.457,39.457,38.964,39.229,259924,0
2007-01-23,39.157,39.569,38.979,39.373,140229,0
2007-01-24,39.465,39.616,39.116,39.584,134305,0
2007-01-25,39.502,39.552,38.898,39.035,138640,0
2007-01-26,39.011,39.252,38.557,39.157,133498,0
2007-01-29,39.076,39.961,39.076,39.953,212264,0
2007-01-30,39.987,40.076,39.608,40.059,213969,0
2007-01-31,39.971,40.352,39.68,40.141,226852,0
2007-02-01,40.271,40.569,40.03,40.441,262941,0
2007-02-02,40.561,40.585,40.214,40.352,203695,0
2007-02-05,40.244,40.554,39.971,40.423,234340,0
2007-02-06,40.528,40.785,40.366,40.785,202557,0
2007-02-07,40.335,41.076,40.335,41.037,194764,0
2007-02-08,40.915,40.988,40.554,40.673,174604,0
2007-02-09,40.641,40.785,40.262,40.374,141337,0
2007-02-12,40.449,40.632,40.141,40.599,86629,0
2007-02-13,40.578,41.06,40.578,41.06,159492,0
2007-02-14,41.068,41.342,40.714,41.068,164703,0
2007-02-15,40.94,41.052,40.737,40.915,207109,0
2007-02-16,40.995,41.431,40.851,41.406,236473,0
2007-02-20,41.294,41.52,41.117,41.431,224511,0
2007-02-21,41.352,41.406,41.15,41.398,111424,0
2007-02-22,41.352,41.489,41.126,41.456,151710,0
2007-02-23,41.495,41.52,41.076,41.37,140324,0
2007-02-26,41.504,41.504,41.117,41.285,168901,0
2007-02-27,40.818,41.134,39.938,39.938,235980,0
2007-02-28,39.924,40.238,39.373,39.608,347707,0
2007-03-01,39.465,39.834,38.731,39.544,308928,0
2007-03-02,39.465,39.648,39.035,39.053,280136,0
2007-03-05,38.876,39.109,38.302,38.302,307150,0
2007-03-06,38.384,38.964,38.307,38.775,190661,0
2007-03-07,38.722,38.825,38.315,38.542,206818,0
2007-03-08,38.678,39.011,38.488,38.663,194447,0
2007-03-09,38.783,38.955,38.436,38.705,115160,0
2007-03-12,38.663,38.89,38.436,38.722,117530,0
2007-03-13,38.408,38.408,37.761,37.915,518122,0
2007-03-14,37.794,38.294,37.456,38.188,311808,0
2007-03-15,38.228,38.746,38.203,38.714,183578,0
2007-03-16,38.649,38.783,38.286,38.4,409484,0
2007-03-19,38.422,38.964,38.323,38.619,215705,0
2007-03-20,38.511,39.053,38.505,39.053,108939,0
2007-03-21,39.019,39.979,38.85,39.953,228523,0
2007-03-22,40.051,40.205,39.64,39.826,212407,0
2007-03-23,39.753,40.285,39.753,39.907,174708,0
2007-03-26,39.793,40.068,39.494,39.892,116760,0
2007-03-27,39.866,39.884,39.405,39.544,130338,0
2007-03-28,39.423,39.457,38.801,38.97,419264,0
2007-03-29,39.116,39.414,38.739,39.222,102610,0
2007-03-30,39.076,39.206,38.445,38.858,311733,0
2007-04-02,38.905,38.922,38.278,38.529,180684,0
2007-04-03,38.548,39.076,38.471,38.792,175528,0
2007-04-04,38.731,38.867,38.366,38.445,183320,0
2007-04-05,38.529,38.529,38.255,38.428,123447,0
2007-04-09,38.408,38.505,38.061,38.181,170614,0
2007-04-10,38.115,38.557,38.115,38.307,95661,0
2007-04-11,38.263,38.488,37.736,37.873,198353,0
2007-04-12,37.785,37.939,37.501,37.856,245708,0
2007-04-13,37.834,38.536,37.753,38.536,367582,0
2007-04-16,38.602,39.214,38.583,39.044,206352,0
2007-04-17,38.89,39.123,38.602,38.686,327600,0
2007-04-18,38.511,38.867,38.408,38.463,294299,0
2007-04-19,38.393,38.422,37.818,37.962,270010,0
2007-04-20,38.106,38.422,38.061,38.278,251745,0
2007-04-23,38.203,38.393,38.01,38.115,156281,0
2007-04-24,38.246,38.278,37.882,38.124,206430,0
2007-04-25,38.323,38.415,38.091,38.278,145422,0
2007-04-26,38.196,38.393,37.882,38.14,191602,0
2007-04-27,38.038,38.428,38.019,38.196,224246,0
2007-04-30,38.302,38.358,37.753,37.777,299574,0
2007-05-01,37.728,37.915,37.478,37.818,247971,0
2007-05-02,37.882,38.583,37.825,38.436,185901,0
2007-05-03,38.422,38.678,38.082,38.678,494640,0
2007-05-04,38.722,38.722,38.159,38.436,362492,0
2007-05-07,38.384,38.634,38.302,38.4,142932,0
2007-05-08,38.302,38.315,37.825,38.294,159597,0
2007-05-09,38.028,38.592,37.993,38.393,123764,0
2007-05-10,38.228,38.27,37.493,37.518,289567,0
2007-05-11,37.713,38.115,37.462,38.099,221790,0
2007-05-14,37.979,38.209,37.761,37.834,240242,0
2007-05-15,37.753,38.091,37.423,37.44,283421,0
2007-05-16,37.493,37.89,37.318,37.89,166437,0
2007-05-17,37.761,37.802,37.456,37.553,157214,0
2007-05-18,37.672,37.769,37.214,37.59,337683,0
2007-05-21,37.656,37.923,37.44,37.599,303999,0
2007-05-22,37.535,37.915,37.342,37.842,249562,0
2007-05-23,37.915,38.067,37.462,37.535,271818,0
2007-05-24,37.44,37.802,37.195,37.318,252426,0
2007-05-25,37.342,37.44,37.133,37.349,139349,0
2007-05-29,37.381,37.647,37.356,37.631,153325,0
2007-05-30,37.389,37.736,37.301,37.736,111622,0
2007-05-31,37.849,37.873,37.301,37.349,271396,0
2007-06-01,37.397,38.4,37.397,38.4,264156,0
2007-06-04,38.228,38.375,37.955,38.349,228158,0
2007-06-05,38.246,38.27,37.672,37.882,189330,0
2007-06-06,37.639,37.825,37.397,37.518,171885,0
2007-06-07,37.405,37.405,36.63,36.638,327373,0
2007-06-08,36.575,37.318,36.575,37.318,158879,0
2007-06-11,37.149,37.318,36.859,37.149,192495,0
2007-06-12,37.068,37.068,36.325,36.405,268040,0
2007-06-13,36.469,36.722,35.994,36.647,274961,0
2007-06-14,36.744,36.929,36.593,36.663,123160,0
2007-06-15,37.195,37.335,36.784,36.921,321005,0
2007-06-18,37.074,37.115,36.688,37.011,118177,0
2007-06-19,36.851,37.195,36.851,37.082,182640,0
2007-06-20,37.204,37.26,36.705,36.731,258823,0
2007-06-21,36.647,36.825,36.318,36.543,113645,0
2007-06-22,36.517,36.593,36.044,36.149,783936,0
2007-06-25,36.044,36.609,35.906,35.947,224513,0
2007-06-26,36.081,36.35,35.842,36.133,224003,0
2007-06-27,35.985,36.8,35.897,36.759,190186,0
2007-06-28,36.843,37.164,36.365,36.705,154914,0
2007-06-29,36.713,36.731,35.678,35.686,471683,0
2007-07-02,35.695,36.439,35.686,36.381,388997,0
2007-07-03,36.325,36.623,36.228,36.623,94050,0
2007-07-05,36.567,36.759,36.488,36.722,169735,0
2007-07-06,36.654,37.141,36.551,37.107,180433,0
2007-07-09,37.107,37.107,36.551,36.843,315692,0
2007-07-10,36.688,36.851,36.044,36.593,426181,0
2007-07-11,36.609,36.905,36.397,36.584,348669,0
2007-07-12,36.688,37.462,36.663,37.44,178421,0
2007-07-13,37.349,37.405,36.971,37.237,149286,0
2007-07-16,37.107,37.268,36.905,37.229,168563,0
2007-07-17,36.881,37.373,36.245,36.292,351733,0
2007-07-18,35.977,36.002,34.598,35.058,526491,0
2007-07-19,35.294,35.348,34.88,34.906,530493,0
2007-07-20,34.824,35.237,34.785,34.915,472403,0
2007-07-23,34.906,34.976,34.639,34.703,269231,0
2007-07-24,34.606,34.672,33.308,33.443,429832,0
2007-07-25,33.623,34.494,33.276,33.919,500762,0
2007-07-26,33.519,33.728,32.654,33.137,422940,0
2007-07-27,32.961,33.501,32.414,32.469,618823,0
2007-07-30,32.51,33.114,32.083,32.931,332644,0
2007-07-31,33.171,33.882,32.782,33.016,463682,0
2007-08-01,33.889,34.794,33.59,34.364,467515,0
2007-08-02,34.333,34.888,33.873,34.161,514962,0
2007-08-03,34.066,34.373,32.67,32.67,437092,0
2007-08-06,32.8,36.187,32.622,35.864,650941,0
2007-08-07,35.541,36.567,35.011,35.332,781400,0
2007-08-08,35.655,38.705,35.655,37.955,1168486,0
2007-08-09,37.003,40.013,36.792,38.203,1415733,0
2007-08-10,37.794,38.755,36.784,37.691,713655,0
2007-08-13,37.962,38.115,35.913,36.268,431048,0
2007-08-14,36.413,36.413,35.406,35.495,380617,0
2007-08-15,35.495,37.237,34.785,34.863,423466,0
2007-08-16,34.759,37.89,34.689,37.89,836867,0
2007-08-17,39.414,40.617,37.864,38.731,785030,0
2007-08-20,38.739,39.302,37.842,38.166,320565,0
2007-08-21,38.061,39.344,38.061,39.092,403357,0
2007-08-22,39.552,40.117,38.705,39.535,341780,0
2007-08-23,39.786,39.786,38.488,38.641,336125,0
2007-08-24,38.521,39.602,38.422,39.602,409486,0
2007-08-27,39.625,39.729,38.979,39.236,226041,0
2007-08-28,39.092,39.157,38.196,38.203,269726,0
2007-08-29,38.415,39.648,38.27,39.625,328885,0
2007-08-30,39.284,40.044,38.876,39.51,274197,0
2007-08-31,39.802,40.051,38.731,39.166,202778,0
2007-09-04,38.97,39.502,38.867,39.002,309405,0
2007-09-05,38.817,39.336,38.408,38.529,372675,0
2007-09-06,38.686,39.229,38.333,38.825,248812,0
2007-09-07,38.393,39.044,38.115,38.263,243799,0
2007-09-10,38.237,38.557,37.099,38.019,231792,0
2007-09-11,38.091,38.898,37.955,38.722,213224,0
2007-09-12,38.641,38.93,38.278,38.454,192234,0
2007-09-13,38.542,39.173,38.246,38.783,330968,0
2007-09-14,38.521,39.311,38.286,39.062,242659,0
2007-09-17,38.876,38.97,38.536,38.619,176576,0
2007-09-18,38.801,40.456,38.583,40.335,427440,0
2007-09-19,40.432,40.73,40.108,40.335,371592,0
2007-09-20,40.133,40.68,39.487,39.657,272361,0
2007-09-21,39.971,40.205,39.472,39.673,409727,0
2007-09-24,39.657,39.793,38.641,38.809,250735,0
2007-09-25,38.521,39.062,38.521,38.97,171301,0
2007-09-26,39.236,40.021,39.084,39.713,231445,0
2007-09-27,39.777,40.303,39.738,40.222,258319,0
2007-09-28,40.108,40.423,39.916,40.18,277420,0
2007-10-01,40.051,40.608,39.552,40.357,273558,0
2007-10-02,40.449,41.052,40.205,41.02,223510,0
2007-10-03,40.737,41.342,40.665,41.238,224429,0
2007-10-04,41.342,42.65,41.285,42.02,389857,0
2007-10-05,42.343,42.57,41.875,42.157,371897,0
2007-10-08,41.81,47.835,41.673,42.607,640135,0
2007-10-09,42.712,42.989,42.205,42.763,198521,0
2007-10-10,42.624,42.763,42.078,42.221,259003,0
2007-10-11,42.406,42.964,41.706,42.255,300548,0
2007-10-12,42.263,42.585,41.39,41.544,212010,0
2007-10-15,41.415,41.473,40.141,40.737,345665,0
2007-10-16,40.81,40.89,39.344,39.388,323507,0
2007-10-17,39.608,39.64,37.389,38.4,644549,0
2007-10-18,38.203,38.278,37.141,37.682,368256,0
2007-10-19,37.682,37.682,36.713,36.792,278741,0
2007-10-22,36.593,38.074,36.388,37.931,425824,0
2007-10-23,38.14,38.174,36.947,37.664,296395,0
2007-10-24,37.373,38.038,36.439,37.599,402597,0
2007-10-25,37.569,38.255,36.938,37.301,334855,0
2007-10-26,37.915,38.922,37.736,38.769,291734,0
2007-10-29,38.792,39.026,38.341,38.979,238006,0
2007-10-30,38.739,39.068,38.278,38.634,213068,0
2007-10-31,38.884,39.092,37.97,38.783,290230,0
2007-11-01,38.27,38.27,36.149,36.342,333611,0
2007-11-02,36.753,37.011,34.576,35.276,696821,0
2007-11-05,34.937,35.445,34.568,35.05,257878,0
2007-11-06,35.09,36.133,34.576,36.075,302232,0
2007-11-07,35.565,35.882,34.123,34.265,363626,0
2007-11-08,34.583,36.212,34.293,36.187,522917,0
2007-11-09,35.739,37.432,35.261,36.8,293153,0
2007-11-12,36.851,38.436,36.623,37.423,355067,0
2007-11-13,37.664,39.076,37.656,38.867,266370,0
2007-11-14,38.988,38.988,37.639,37.818,234520,0
2007-11-15,37.785,37.849,35.922,36.405,363263,0
2007-11-16,36.463,36.478,35.261,36.029,342529,0
2007-11-19,35.801,35.801,34.689,34.969,285793,0
2007-11-20,34.897,35.445,33.971,35.261,337862,0
2007-11-21,34.954,36.075,34.221,35.011,333605,0
2007-11-23,35.14,36.543,35.14,36.203,111684,0
2007-11-26,36.141,36.141,34.373,34.38,558609,0
2007-11-27,34.468,36.203,34.414,36.075,390193,0
2007-11-28,36.422,38.166,36.164,38.159,353671,0
2007-11-29,38.01,38.01,36.898,37.389,470759,0
2007-11-30,38.001,38.898,37.544,37.923,684142,0
2007-12-03,37.834,38.496,37.164,37.423,275957,0
2007-12-04,37.181,37.318,36.488,37.035,429115,0
2007-12-05,37.939,38.48,36.963,37.915,474240,0
2007-12-06,37.802,39.449,37.285,39.405,638515,0
2007-12-07,39.449,39.449,37.856,38.218,705261,0
2007-12-10,38.218,39.222,38.15,39.181,612978,0
2007-12-11,39.261,39.373,36.679,36.722,414895,0
2007-12-12,37.415,38.237,35.882,36.469,411703,0
2007-12-13,36.058,36.342,35.252,36.318,894137,0
2007-12-14,35.816,36.469,35.534,35.541,541359,0
2007-12-17,35.374,36.333,35.204,35.285,518615,0
2007-12-18,35.678,36.929,35.179,36.638,405833,0
2007-12-19,36.602,37.043,36.097,36.43,280035,0
2007-12-20,36.775,36.929,35.663,36.859,276769,0
2007-12-21,37.342,38.074,36.775,37.955,634797,0
2007-12-24,37.89,38.511,37.89,38.463,114678,0
2007-12-26,38.228,38.463,37.769,38.228,181421,0
2007-12-27,38.181,38.375,36.617,36.638,200277,0
2007-12-28,36.851,37.268,36.133,36.195,183735,0
2007-12-31,35.93,36.503,35.541,35.939,243848,0
2008-01-02,35.825,36.124,34.841,35.148,342688,0
2008-01-03,35.204,35.406,34.316,34.38,421016,0
2008-01-04,34.018,34.309,32.782,33.075,441598,0
2008-01-07,33.025,34.72,32.904,33.775,627458,0
2008-01-08,33.945,34.213,32.533,32.654,486756,0
2008-01-09,32.469,33.131,31.492,33.067,426893,0
2008-01-10,32.76,33.8,32.161,33.285,1116842,0
2008-01-11,33.407,33.815,32.589,32.808,410300,0
2008-01-14,32.904,33.008,31.695,32.397,439685,0
2008-01-15,31.979,32.397,31.565,31.885,528465,0
2008-01-16,32.284,33.606,31.987,32.939,408312,0
2008-01-17,33.573,35.036,32.073,33.815,739821,0
2008-01-18,33.542,34.501,32.348,33.067,1224894,0
2008-01-22,31.953,35.156,31.459,34.768,852534,0
2008-01-23,33.882,39.14,33.882,38.557,1293078,0
2008-01-24,38.663,39.414,37.389,38.019,662863,0
2008-01-25,38.203,38.763,37.44,37.736,451710,0
2008-01-28,37.583,39.487,37.364,39.457,479060,0
2008-01-29,38.511,39.423,37.518,39.319,537321,0
2008-01-30,39.035,40.229,38.375,38.914,532389,0
2008-01-31,38.181,40.091,37.527,39.945,437883,0
2008-02-01,40.1,41.325,39.841,41.037,468881,0
2008-02-04,41.037,41.037,39.123,39.479,360163,0
2008-02-05,38.696,40.005,38.696,39.729,474202,0
2008-02-06,39.971,40.698,39.336,39.487,310272,0
2008-02-07,39.487,40.73,39.13,40.625,313178,0
2008-02-08,40.374,41.205,39.44,40.834,383884,0
2008-02-11,40.866,40.866,39.552,39.793,306922,0
2008-02-12,40.158,40.843,39.519,39.841,313325,0
2008-02-13,40.252,40.561,39.229,40.141,244120,0
2008-02-14,40.262,40.754,39.092,39.526,855696,0
2008-02-15,40.091,40.108,38.876,39.487,477187,0
2008-02-19,40.172,40.205,38.521,38.705,256932,0
2008-02-20,38.496,39.899,38.445,39.802,239663,0
2008-02-21,39.953,40.335,38.115,38.375,496115,0
2008-02-22,38.408,39.729,38.054,39.68,290356,0
2008-02-25,39.729,39.953,38.763,39.916,375586,0
2008-02-26,39.698,40.673,39.302,39.311,393561,0
2008-02-27,38.905,40.188,38.625,39.328,509831,0
2008-02-28,39.222,39.762,38.801,39.373,469764,0
2008-02-29,38.801,39.746,38.019,38.181,446327,0
2008-03-03,38.263,38.592,37.664,38.082,206780,0
2008-03-04,37.639,38.341,36.971,38.15,346985,0
2008-03-05,38.428,39.123,37.51,37.802,225171,0
2008-03-06,37.527,38.278,36.447,36.447,149599,0
2008-03-07,36.671,38.054,36.179,37.544,238877,0
2008-03-10,37.744,38.67,37.164,37.195,357931,0
2008-03-11,37.915,39.706,37.907,39.673,556402,0
2008-03-12,39.826,42.157,39.366,40.326,613917,0
2008-03-13,39.753,41.076,38.686,40.518,230464,0
2008-03-14,40.81,41.142,39.311,39.81,247451,0
2008-03-17,38.884,40.874,38.286,39.945,314594,0
2008-03-18,39.945,41.739,39.457,41.247,419419,0
2008-03-19,41.271,42.503,41.271,41.762,347278,0
2008-03-20,44.2,44.2,42.172,43.898,1000695,0
2008-03-24,43.762,45.568,43.762,44.183,381818,0
2008-03-25,44.278,45.126,43.536,43.907,402717,0
2008-03-26,43.633,43.675,42.482,42.892,152000,0
2008-03-27,43.06,43.609,41.933,42.238,137447,0
2008-03-28,42.385,42.728,40.908,41.317,166940,0
2008-03-31,42.511,42.939,41.465,42.432,376105,0
2008-04-01,42.352,44.053,42.352,43.926,356519,0
2008-04-02,44.103,44.997,43.569,44.651,284051,0
2008-04-03,44.367,45.286,44.019,45.182,359480,0
2008-04-04,45.36,46.223,45.021,45.174,392616,0
2008-04-07,45.345,45.885,44.239,44.682,250341,0
2008-04-08,44.367,45.174,44.336,44.755,238790,0
2008-04-09,45.021,45.174,43.036,43.368,221019,0
2008-04-10,43.544,44.746,42.545,43.633,184416,0
2008-04-11,43.093,44.498,42.924,43.24,178377,0
2008-04-14,42.972,43.852,41.673,42.078,206617,0
2008-04-15,42.085,44.359,42.085,43.4,333194,0
2008-04-16,43.966,44.674,43.481,44.432,532124,0
2008-04-17,44.278,45.367,43.4,45.046,437653,0
2008-04-18,45.795,46.586,45.482,46.466,414851,0
2008-04-21,46.199,46.789,45.393,46.745,474510,0
2008-04-22,46.215,46.923,45.578,46.021,334462,0
2008-04-23,46.24,46.908,45.975,46.868,218738,0
2008-04-24,46.789,47.999,46.346,47.964,355326,0
2008-04-25,47.999,49.539,47.716,48.232,327073,0
2008-04-28,48.16,48.45,47.482,48.328,536734,0
2008-04-29,48.401,48.701,47.772,48.328,248034,0
2008-04-30,48.336,48.886,47.087,47.143,287925,0
2008-05-01,47.11,48.596,46.715,48.57,474849,0
2008-05-02,48.805,49.602,46.609,46.828,356706,0
2008-05-05,46.593,46.82,45.568,46.538,288925,0
2008-05-06,46.182,47.231,45.286,46.804,200867,0
2008-05-07,46.991,47.184,44.691,45.012,268221,0
2008-05-08,45.101,45.497,44.207,44.456,195053,0
2008-05-09,44.232,44.739,43.796,44.408,175925,0
2008-05-12,44.651,47.538,44.651,47.028,366176,0
2008-05-13,47.201,47.205,45.931,46.086,227265,0
2008-05-14,46.158,46.804,45.74,45.835,151672,0
2008-05-15,45.78,47.11,45.328,47.014,153371,0
2008-05-16,47.402,47.402,46.547,46.609,223130,0
2008-05-19,46.721,47.562,46.061,46.158,202719,0
2008-05-20,46.028,46.668,44.933,45.174,185529,0
2008-05-21,45.36,46.7,44.385,44.385,316204,0
2008-05-22,44.712,46.158,44.712,45.594,165697,0
2008-05-23,45.36,45.36,44.269,44.287,214422,0
2008-05-27,44.472,45.619,44.207,44.852,176800,0
2008-05-28,44.773,45.158,43.843,44.183,342550,0
2008-05-29,44.01,44.955,44.01,44.712,324512,0
2008-05-30,44.773,45.012,43.995,44.773,229338,0
2008-06-02,44.651,45.174,43.675,44.174,174332,0
2008-06-03,44.174,44.867,43.544,44.103,213419,0
2008-06-04,43.828,44.773,43.6,43.843,153555,0
2008-06-05,43.852,44.893,43.618,44.773,217471,0
2008-06-06,44.522,44.746,43.044,43.263,260085,0
2008-06-09,43.133,44.062,41.544,42.692,262104,0
2008-06-10,42.301,43.102,42.246,42.65,289286,0
2008-06-11,42.536,42.804,41.352,42.108,169307,0
2008-06-12,42.495,43.804,42.182,42.65,270188,0
2008-06-13,43.044,43.394,40.778,42.214,315885,0
2008-06-16,42.406,43.277,41.641,43.036,242131,0
2008-06-17,43.085,43.294,41.238,42.31,178998,0
2008-06-18,42.198,42.692,41.205,42.528,186430,0
2008-06-19,42.528,44.367,41.544,43.843,434667,0
2008-06-20,43.713,44.367,42.892,44.254,895389,0
2008-06-23,44.165,44.165,42.632,42.804,316549,0
2008-06-24,42.397,43.255,42.343,42.607,371643,0
2008-06-25,42.562,44.498,42.271,44.393,459754,0
2008-06-26,43.859,45.449,43.353,43.439,289242,0
2008-06-27,43.247,44.876,42.85,42.908,755546,0
2008-06-30,42.818,43.359,42.28,42.423,542151,0
2008-07-01,42.503,43.157,41.221,42.28,492846,0
2008-07-02,42.562,42.624,39.777,40.262,631749,0
2008-07-03,40.197,41.06,38.85,39.236,289324,0
2008-07-07,38.922,39.457,37.335,37.842,558927,0
2008-07-08,37.915,40.068,37.44,40.068,616325,0
2008-07-09,40.335,40.518,38.408,38.415,346924,0
2008-07-10,39.706,39.706,37.898,38.722,437678,0
2008-07-11,37.373,38.511,28.638,36.171,3839890,0
2008-07-14,37.277,38.159,32.912,34.221,1512791,0
2008-07-15,33.478,38.505,32.541,33.815,1502336,0
2008-07-16,33.46,37.59,33.235,37.59,886036,0
2008-07-17,37.785,39.373,35.309,38.428,958072,0
2008-07-18,38.48,39.938,37.615,39.698,916853,0
2008-07-21,39.592,40.317,38.746,39.373,586413,0
2008-07-22,39.214,40.932,37.923,40.537,550418,0
2008-07-23,40.487,43.561,40.165,42.659,892609,0
2008-07-24,42.624,42.875,39.793,40.076,542628,0
2008-07-25,40.65,42.053,39.826,41.02,400618,0
2008-07-28,40.859,41.446,39.68,40.172,481165,0
2008-07-29,40.859,43.966,40.036,43.916,599089,0
2008-07-30,43.966,44.489,42.406,42.835,468713,0
2008-07-31,42.359,43.069,41.941,41.948,408409,0
2008-08-01,41.956,42.699,41.126,41.544,579385,0
2008-08-04,41.633,42.28,39.786,40.222,798183,0
2008-08-05,40.94,42.728,40.456,42.65,557623,0
2008-08-06,42.528,43.172,41.495,42.528,402167,0
2008-08-07,41.941,43.386,40.397,40.843,379844,0
2008-08-08,40.689,43.172,40.397,43.141,401852,0
2008-08-11,43.118,45.619,42.562,45.085,440529,0
2008-08-12,44.506,45.207,42.728,43.182,443576,0
2008-08-13,43.189,43.988,42.528,42.93,405021,0
2008-08-14,42.788,44.367,42.754,44.019,153346,0
2008-08-15,44.682,45.424,43.561,44.697,418626,0
2008-08-18,44.867,44.867,42.205,43.133,370018,0
2008-08-19,42.562,42.754,41.285,41.504,395428,0
2008-08-20,41.584,41.706,39.373,40.374,638528,0
2008-08-21,39.899,39.899,38.4,38.97,937569,0
2008-08-22,39.116,40.352,37.882,38.678,759850,0
2008-08-25,38.696,39.357,37.834,39.044,532081,0
2008-08-26,38.876,40.335,38.415,39.449,413812,0
2008-08-27,39.357,40.73,39.302,39.953,365419,0
2008-08-28,39.979,42.397,39.874,42.286,572545,0
2008-08-29,42.205,42.28,41.02,41.302,328458,0
2008-09-02,41.607,42.528,40.971,41.73,296403,0
2008-09-03,42.343,42.699,41.188,41.762,459502,0
2008-09-04,41.481,42.385,39.753,39.753,412363,0
2008-09-05,40.389,42.473,38.641,42.301,822703,0
2008-09-08,41.948,46.789,41.852,44.157,1677607,0
2008-09-09,44.165,45.174,43.642,43.721,746046,0
2008-09-10,44.376,44.893,42.659,44.351,611362,0
2008-09-11,43.27,45.885,42.826,45.682,679750,0
2008-09-12,45.215,46.304,44.764,45.19,660140,0
2008-09-15,43.561,46.789,43.377,44.691,1078437,0
2008-09-16,43.43,48.199,42.562,48.199,874236,0
2008-09-17,46.828,48.321,45.982,46.572,883101,0
2008-09-18,47.014,52.175,46.844,52.175,2123249,0
2008-09-19,61.567,75.555,48.008,49.53,2006776,0
2008-09-22,48.878,55.66,45.255,45.757,563094,0
2008-09-23,46.659,48.377,45.054,47.102,320563,0
2008-09-24,46.564,47.577,45.101,46.013,280515,0
2008-09-25,45.424,46.974,45.311,46.547,193678,0
2008-09-26,44.6,46.982,44.6,46.07,223572,0
2008-09-29,47.351,48.401,44.674,45.757,276009,0
2008-09-30,47.577,48.401,45.787,46.409,312825,0
2008-10-01,45.722,48.232,44.867,47.118,204425,0
2008-10-02,47.159,48.401,46.199,47.166,153543,0
2008-10-03,47.192,47.918,44.876,44.876,221391,0
2008-10-06,44.537,45.407,41.844,42.995,265885,0
2008-10-07,43.076,43.675,40.456,40.456,213541,0
2008-10-08,39.357,43.012,38.722,39.544,366229,0
2008-10-09,39.858,41.948,37.381,37.381,791471,0
2008-10-10,36.342,43.286,33.211,43.076,1219728,0
2008-10-13,44.376,44.746,41.02,44.56,533810,0
2008-10-14,44.367,46.782,42.028,44.367,418802,0
2008-10-15,44.087,45.093,40.303,40.303,446759,0
2008-10-16,41.333,43.481,39.608,43.465,692305,0
2008-10-17,41.744,43.076,40.585,40.585,490045,0
2008-10-20,40.834,42.858,40.528,42.85,312347,0
2008-10-21,42.069,43.206,40.818,41.528,233775,0
2008-10-22,41.045,42.078,39.526,40.108,381489,0
2008-10-23,39.945,41.933,36.808,39.019,523231,0
2008-10-24,38.067,40.641,36.679,38.97,464128,0
2008-10-27,38.979,40.673,38.174,38.783,472592,0
2008-10-28,39.381,44.001,38.731,43.995,569958,0
2008-10-29,44.2,45.004,42.607,42.667,575525,0
2008-10-30,44.755,44.755,42.385,44.712,427873,0
2008-10-31,44.682,46.28,44.278,46.182,476180,0
2008-11-03,46.119,46.538,45.278,45.908,343835,0
2008-11-04,46.346,46.893,45.337,46.295,387281,0
2008-11-05,45.982,46.609,43.036,43.407,330442,0
2008-11-06,43.133,44.618,41.352,41.569,529431,0
2008-11-07,41.81,42.939,41.165,42.835,391070,0
2008-11-10,43.24,43.762,41.382,41.744,235404,0
2008-11-11,41.446,43.561,41.446,42.157,311316,0
2008-11-12,42.157,42.989,40.352,40.851,476300,0
2008-11-13,41.134,45.117,40.432,45.012,785545,0
2008-11-14,44.635,45.706,41.473,41.739,397604,0
2008-11-17,40.665,42.728,40.665,41.52,340877,0
2008-11-18,41.528,42.562,39.632,41.81,580259,0
2008-11-19,41.285,42.091,38.792,38.792,450916,0
2008-11-20,38.445,40.326,35.663,36.075,854541,0
2008-11-21,36.638,38.611,34.712,38.01,921780,0
2008-11-24,38.496,42.134,37.309,41.762,819658,0
2008-11-25,42.246,42.746,39.457,42.02,677953,0
2008-11-26,40.851,42.659,40.665,42.545,340763,0
2008-11-28,42.205,42.884,41.753,42.884,298825,0
2008-12-01,41.81,42.125,36.851,36.851,970686,0
2008-12-02,37.882,39.449,37.124,38.964,938562,0
2008-12-03,38.333,41.489,37.26,40.947,386145,0
2008-12-04,40.005,42.172,39.396,40.141,308921,0
2008-12-05,39.544,42.326,38.263,41.907,477257,0
2008-12-08,42.343,42.683,41.134,41.771,544976,0
2008-12-09,41.536,42.157,38.97,39.157,528319,0
2008-12-10,39.722,40.252,38.174,39.44,490490,0
2008-12-11,39.277,39.336,36.283,36.688,446517,0
2008-12-12,36.268,38.315,35.495,38.15,403901,0
2008-12-15,38.263,38.755,36.525,38.408,441123,0
2008-12-16,38.884,41.504,38.769,41.37,440414,0
2008-12-17,40.569,41.342,40.165,40.705,490053,0
2008-12-18,40.714,41.504,40.108,40.665,357606,0
2008-12-19,42.15,42.271,40.456,40.608,652649,0
2008-12-22,40.617,40.673,38.964,39.884,294186,0
2008-12-23,40.091,40.487,39.449,39.592,182388,0
2008-12-24,39.344,39.487,38.188,39.414,248174,0
2008-12-26,39.479,39.68,38.955,39.608,69559,0
2008-12-29,39.51,39.51,38.565,39.147,172945,0
2008-12-30,39.423,40.326,38.678,40.262,219606,0
2008-12-31,38.988,41.511,38.979,41.263,259993,0
2009-01-02,41.377,41.377,40.188,40.827,169816,0
2009-01-05,40.73,40.778,39.293,39.979,322657,0
2009-01-06,39.381,40.827,39.381,40.205,308762,0
2009-01-07,39.826,40.044,38.454,38.714,180055,0
2009-01-08,38.731,39.414,38.263,38.85,157183,0
2009-01-09,38.625,38.625,37.115,37.285,289169,0
2009-01-12,37.26,37.802,36.3,36.413,328735,0
2009-01-13,36.22,37.794,36.22,37.285,373281,0
2009-01-14,36.843,37.091,36.236,36.277,384752,0
2009-01-15,36.179,37.915,34.759,37.373,735656,0
2009-01-16,37.518,38.722,35.415,36.671,457265,0
2009-01-20,36.124,36.292,33.415,33.478,666412,0
2009-01-21,33.849,36.081,33.315,36.036,621774,0
2009-01-22,35.148,35.495,33.323,33.631,597164,0
2009-01-23,33.051,33.849,32.533,33.76,745973,0
2009-01-26,33.833,35.028,32.818,33.407,258018,0
2009-01-27,33.478,35.105,33.195,34.816,215630,0
2009-01-28,36.3,38.218,35.768,38.019,417799,0
2009-01-29,37.631,37.631,35.647,35.825,313896,0
2009-01-30,36.097,36.722,34.333,34.468,259879,0
2009-02-02,34.084,35.93,34.084,35.739,391561,0
2009-02-03,35.124,35.383,32.533,33.945,740376,0
2009-02-04,34.101,35.001,33.51,34.405,421841,0
2009-02-05,34.161,36.602,33.573,35.655,465719,0
2009-02-06,35.534,39.51,35.534,39.14,656078,0
2009-02-09,39.344,39.996,38.333,38.947,459834,0
2009-02-10,38.731,39.793,37.068,37.26,451894,0
2009-02-11,37.553,38.583,36.744,37.898,291835,0
2009-02-12,37.26,37.89,35.429,37.349,261891,0
2009-02-13,37.577,37.785,36.277,36.722,354882,0
2009-02-17,35.534,36.759,34.785,35.776,429191,0
2009-02-18,35.739,36.517,34.145,34.824,487247,0
2009-02-19,35.252,35.294,32.357,32.442,627708,0
2009-02-20,32.107,32.493,30.17,31.354,1419592,0
2009-02-23,31.459,31.987,30.782,31.002,920884,0
2009-02-24,31.226,32.841,30.662,32.8,794957,0
2009-02-25,32.567,33.573,31.019,32.774,525260,0
2009-02-26,33.252,34.237,32.519,32.841,605703,0
2009-02-27,32.818,33.671,31.921,32.161,723450,0
2009-03-02,31.445,32.662,31.123,31.865,699844,0
2009-03-03,32.315,32.791,30.371,30.72,543649,0
2009-03-04,30.847,31.551,28.934,30.486,1126737,0
2009-03-05,29.992,30.195,28.274,28.491,1003614,0
2009-03-06,28.678,29.266,26.684,27.718,650948,0
2009-03-09,27.349,28.113,27.022,27.332,835850,0
2009-03-10,27.896,29.816,27.523,29.816,701412,0
2009-03-11,29.774,32.315,29.573,30.581,682525,0
2009-03-12,30.557,33.365,30.232,33.243,488141,0
2009-03-13,32.826,33.098,31.604,32.533,501226,0
2009-03-16,32.767,33.226,31.348,31.429,496765,0
2009-03-17,31.573,33.59,31.115,33.59,466829,0
2009-03-18,33.137,35.324,32.558,35.105,596965,0
2009-03-19,35.46,36.31,34.811,35.105,771278,0
2009-03-20,35.39,36.51,34.802,34.832,700600,0
2009-03-23,35.739,39.261,35.583,39.109,716680,0
2009-03-24,38.922,39.357,36.488,36.488,410944,0
2009-03-25,36.938,38.099,35.713,37.577,484532,0
2009-03-26,37.962,38.731,37.448,38.731,652323,0
2009-03-27,37.577,38.783,36.963,37.204,388731,0
2009-03-30,36.245,37.405,35.324,35.429,508158,0
2009-03-31,35.985,37.478,35.721,36.753,299791,0
2009-04-01,35.985,37.907,35.601,37.188,658964,0
2009-04-02,38.038,38.463,37.237,38.454,1067253,0
2009-04-03,38.625,39.519,37.802,39.479,379053,0
2009-04-06,38.867,38.884,37.72,38.445,539204,0
2009-04-07,37.785,38.375,37.011,37.172,300694,0
2009-04-08,37.309,37.923,36.31,37.181,310184,0
2009-04-09,38.174,40.818,37.939,40.818,467002,0
2009-04-13,39.945,42.198,39.931,41.883,441444,0
2009-04-14,41.238,42.15,39.344,39.351,402522,0
2009-04-15,39.244,40.65,38.649,40.406,319611,0
2009-04-16,40.899,40.899,39.526,40.294,460968,0
2009-04-17,40.569,43.093,39.68,42.134,910634,0
2009-04-20,41.818,42.15,39.457,39.494,610345,0
2009-04-21,39.116,41.706,38.203,41.607,522477,0
2009-04-22,40.754,42.31,39.51,39.625,493407,0
2009-04-23,40.229,41.142,39.277,40.754,719575,0
2009-04-24,41.076,44.232,40.608,43.481,598538,0
2009-04-27,42.875,43.586,41.948,42.536,599943,0
2009-04-28,42.012,44.071,41.948,42.835,877072,0
2009-04-29,43.133,45.166,42.85,44.893,646080,0
2009-04-30,44.988,45.722,43.255,43.263,456162,0
2009-05-01,41.779,42.699,40.335,40.754,440232,0
2009-05-04,41.108,43.141,40.415,43.03,419265,0
2009-05-05,42.624,42.948,40.866,42.369,384966,0
2009-05-06,42.924,43.958,41.971,43.762,335280,0
2009-05-07,43.898,44.852,42.746,43.592,607006,0
2009-05-08,44.079,45.81,43.77,45.802,478257,0
2009-05-11,44.432,45.077,44.045,44.296,332546,0
2009-05-12,44.635,45.772,43.012,44.183,240162,0
2009-05-13,43.377,43.821,41.948,41.948,250791,0
2009-05-14,42.238,43.522,41.771,43.15,307283,0
2009-05-15,43.021,43.368,41.915,42.473,293733,0
2009-05-18,43.926,45.247,43.344,45.19,497661,0
2009-05-19,45.174,45.345,42.956,43.06,369893,0
2009-05-20,43.24,44.071,41.238,41.688,389503,0
2009-05-21,41.342,41.544,40.345,40.94,333437,0
2009-05-22,41.142,42.078,40.487,40.778,277966,0
2009-05-26,40.397,43.182,40.397,42.812,266025,0
2009-05-27,42.746,42.989,40.794,40.899,321069,0
2009-05-28,41.294,41.771,40.608,41.616,309635,0
2009-05-29,41.528,42.02,41.02,41.835,352973,0
2009-06-01,42.205,43.24,41.739,42.397,370605,0
2009-06-02,41.875,42.503,41.238,42.125,554182,0
2009-06-03,41.915,42.246,41.536,41.844,195976,0
2009-06-04,41.933,42.989,41.793,42.908,297291,0
2009-06-05,43.206,43.344,40.374,41.052,341600,0
2009-06-08,41.659,41.971,41.06,41.205,277108,0
2009-06-09,41.415,41.852,40.802,41.495,157069,0
2009-06-10,41.624,41.739,40.294,40.737,220997,0
2009-06-11,40.859,41.941,40.859,41.126,290623,0
2009-06-12,40.971,41.641,40.389,40.964,223798,0
2009-06-15,40.528,41.013,39.64,40.345,297652,0
2009-06-16,40.834,40.932,39.577,39.616,199219,0
2009-06-17,39.64,40.737,38.625,39.592,283971,0
2009-06-18,39.51,39.874,39.123,39.526,268696,0
2009-06-19,39.931,40.689,39.449,40.689,907886,0
2009-06-22,40.18,40.617,39.689,39.77,287975,0
2009-06-23,40.021,40.641,39.166,39.351,179240,0
2009-06-24,39.561,39.826,39.002,39.236,192675,0
2009-06-25,39.068,40.441,38.85,40.432,226545,0
2009-06-26,40.238,40.68,39.81,40.456,469713,0
2009-06-29,40.382,40.77,39.396,40.625,155658,0
2009-06-30,40.441,40.625,39.899,40.021,212904,0
2009-07-01,39.729,40.222,39.657,40.021,249309,0
2009-07-02,39.44,39.479,38.181,38.278,739317,0
2009-07-06,38.019,38.611,37.59,38.463,396664,0
2009-07-07,38.842,39.181,37.864,38.905,485227,0
2009-07-08,39.053,39.526,37.987,38.746,416952,0
2009-07-09,39.206,39.849,38.97,39.062,283322,0
2009-07-10,39.293,39.293,38.454,38.801,328402,0
2009-07-13,38.947,40.158,38.947,40.158,405659,0
2009-07-14,40.021,40.021,38.67,38.89,320552,0
2009-07-15,39.713,39.713,38.286,38.655,887310,0
2009-07-16,39.449,39.449,37.769,38.801,266115,0
2009-07-17,38.988,39.244,37.705,37.97,365244,0
2009-07-20,38.408,38.583,37.562,38.188,263382,0
2009-07-21,38.333,38.333,36.866,37.349,232019,0
2009-07-22,37.011,37.647,36.638,37.149,216380,0
2009-07-23,36.963,39.302,36.834,39.166,452735,0
2009-07-24,38.884,39.414,38.436,39.044,291292,0
2009-07-27,38.93,40.98,38.722,40.955,465539,0
2009-07-28,41.108,42.301,40.141,41.536,405194,0
2009-07-29,41.325,41.858,40.366,41.333,166745,0
2009-07-30,41.641,42.31,40.518,42.085,217962,0
2009-07-31,41.81,42.712,41.593,42.157,187564,0
2009-08-03,42.473,42.746,41.616,42.553,169457,0
2009-08-04,42.172,43.561,42.028,43.263,185186,0
2009-08-05,43.125,43.561,42.489,42.875,174869,0
2009-08-06,42.796,43.255,41.333,42.117,191614,0
2009-08-07,42.908,43.988,42.616,43.6,233266,0
2009-08-10,43.223,44.124,42.326,43.102,151470,0
2009-08-11,42.78,43.223,41.481,42.053,107187,0
2009-08-12,41.948,42.884,41.948,42.221,117928,0
2009-08-13,42.519,42.607,41.473,42.117,127811,0
2009-08-14,42.061,42.134,40.441,40.988,198127,0
2009-08-17,40.518,40.77,39.802,39.802,179888,0
2009-08-18,39.77,40.262,39.535,39.625,114629,0
2009-08-19,39.351,40.478,39.351,40.31,123229,0
2009-08-20,40.357,40.689,40.059,40.608,139966,0
2009-08-21,41.1,41.941,40.432,41.933,350991,0
2009-08-24,41.915,42.182,41.004,41.221,186474,0
2009-08-25,41.659,42.545,41.247,42.246,233179,0
2009-08-26,42.061,42.884,41.81,42.659,316836,0
2009-08-27,42.438,42.632,41.852,42.271,194050,0
2009-08-28,42.528,42.737,41.325,41.624,208385,0
2009-08-31,41.333,41.907,41.052,41.489,274358,0
2009-09-01,41.181,42.221,40.285,40.495,268607,0
2009-09-02,40.382,40.89,40.165,40.222,185707,0
2009-09-03,40.423,40.81,39.841,40.441,218904,0
2009-09-04,40.366,40.585,40.076,40.464,154761,0
2009-09-08,40.698,40.698,40.036,40.599,162844,0
2009-09-09,40.608,41.134,40.082,40.932,165027,0
2009-09-10,41.084,41.084,40.158,40.899,125540,0
2009-09-11,40.859,40.859,40.125,40.252,131857,0
2009-09-14,39.996,40.818,39.577,40.802,152076,0
2009-09-15,40.608,41.793,40.285,41.577,226103,0
2009-09-16,41.739,42.981,41.659,42.788,155482,0
2009-09-17,42.577,43.465,42.385,42.641,231630,0
2009-09-18,42.812,42.812,42.157,42.495,309652,0
2009-09-21,42.198,42.438,41.616,41.802,149126,0
2009-09-22,42.091,42.318,41.212,41.827,152395,0
2009-09-23,42.053,42.385,41.65,42.012,278122,0
2009-09-24,41.964,43.036,41.739,42.214,249231,0
2009-09-25,41.73,42.326,40.866,41.117,264403,0
2009-09-28,41.406,42.432,41.126,42.432,180878,0
2009-09-29,42.359,42.593,41.802,42.061,147717,0
2009-09-30,42.165,42.503,40.794,41.948,185737,0
2009-10-01,41.883,42.377,40.843,40.932,177013,0
2009-10-02,40.569,41.317,40.406,40.68,177641,0
2009-10-05,40.964,41.325,40.487,41.004,222974,0
2009-10-06,41.238,41.915,40.721,41.196,157675,0
2009-10-07,40.964,41.181,40.345,40.617,251749,0
2009-10-08,40.98,41.65,40.617,41.02,396333,0
2009-10-09,40.899,41.584,40.658,41.333,162925,0
2009-10-12,41.382,41.456,40.632,41.188,92618,0
2009-10-13,41.188,41.325,40.81,41.06,136182,0
2009-10-14,41.029,41.793,40.802,41.73,274579,0
2009-10-15,41.544,41.844,40.955,41.352,191273,0
2009-10-16,41.263,41.439,40.932,41.165,266264,0
2009-10-19,41.342,41.342,40.673,41.134,269256,0
2009-10-20,41.271,41.271,40.415,40.737,125843,0
2009-10-21,40.77,41.278,39.657,39.746,298779,0
2009-10-22,39.673,40.98,39.206,40.794,177333,0
2009-10-23,40.81,41.004,39.657,40.005,164282,0
2009-10-26,39.849,40.294,38.997,39.261,267594,0
2009-10-27,39.244,39.817,39.011,39.465,277992,0
2009-10-28,39.465,39.802,38.731,39.011,179897,0
2009-10-29,39.189,39.592,38.415,39.373,334945,0
2009-10-30,39.109,39.494,38.166,38.557,304960,0
2009-11-02,38.867,39.277,38.067,38.583,315204,0
2009-11-03,38.393,39.293,37.979,38.964,278409,0
2009-11-04,39.311,39.311,38.393,38.511,284752,0
2009-11-05,38.858,39.302,38.366,39.269,198222,0
2009-11-06,38.914,39.569,38.48,38.817,139007,0
2009-11-09,39.166,39.81,39.026,39.706,280310,0
2009-11-10,39.388,40.374,39.388,39.961,289111,0
2009-11-11,40.326,40.778,39.979,40.561,231910,0
2009-11-12,40.432,41.126,40.091,40.778,423656,0
2009-11-13,41.045,41.045,40.326,41.029,311272,0
2009-11-16,41.221,42.85,41.045,42.495,339881,0
2009-11-17,42.352,43.353,42.053,43.189,245385,0
2009-11-18,43.165,43.301,42.352,42.65,131171,0
2009-11-19,42.28,42.455,41.117,41.473,266828,0
2009-11-20,41.181,42.091,40.641,42.028,229950,0
2009-11-23,42.301,43.277,42.238,42.489,162379,0
2009-11-24,42.553,42.553,41.602,41.971,215847,0
2009-11-25,41.98,42.489,41.98,42.359,161152,0
2009-11-27,41.715,42.455,40.866,41.835,150061,0
2009-11-30,41.948,42.989,41.593,42.916,337551,0
2009-12-01,43.157,43.552,42.712,43.294,587140,0
2009-12-02,43.206,43.649,42.754,43.005,265194,0
2009-12-03,43.206,43.69,42.352,42.455,342869,0
2009-12-04,42.972,43.522,42.519,43.317,273323,0
2009-12-07,43.085,43.544,42.352,42.65,249902,0
2009-12-08,42.391,42.9,41.995,42.754,292348,0
2009-12-09,42.763,43.301,42.624,42.78,414333,0
2009-12-10,43.06,43.263,42.624,42.964,155428,0
2009-12-11,43.133,43.414,42.826,43.247,92687,0
2009-12-14,43.473,43.506,42.884,43.359,230764,0
2009-12-15,43.232,43.506,42.867,42.9,175703,0
2009-12-16,43.255,43.522,42.9,43.317,258850,0
2009-12-17,42.981,43.489,42.956,43.353,157333,0
2009-12-18,43.552,43.796,43.133,43.787,525574,0
2009-12-21,43.762,44.367,43.738,44.327,248419,0
2009-12-22,44.132,44.489,44.132,44.376,180879,0
2009-12-23,44.393,45.818,44.2,45.126,295275,0
2009-12-24,45.126,45.491,44.997,45.416,36912,0
2009-12-28,45.497,45.497,44.852,45.215,125818,0
2009-12-29,45.328,45.562,45.062,45.286,86313,0
2009-12-30,45.19,45.65,44.522,44.858,111968,0
2009-12-31,44.988,45.666,44.635,44.667,162853,0
2010-01-04,45.046,45.545,44.514,45.278,148895,0
2010-01-05,45.069,45.134,43.907,44.336,181495,0
2010-01-06,44.336,44.66,44.01,44.327,222631,0
2010-01-07,44.215,46.119,43.941,45.931,277388,0
2010-01-08,45.765,46.479,45.765,46.24,187301,0
2010-01-11,46.504,47.272,45.923,46.141,253603,0
2010-01-12,45.765,46.625,45.765,46.304,169114,0
2010-01-13,46.328,46.754,45.845,46.642,166588,0
2010-01-14,46.538,47.32,46.182,47.201,141478,0
2010-01-15,47.326,47.326,45.795,46.763,208060,0
2010-01-19,46.789,47.772,46.488,47.473,202771,0
2010-01-20,47.079,47.602,46.7,47.213,238552,0
2010-01-21,47.514,49.41,46.676,48.353,592461,0
2010-01-22,47.192,47.192,45.914,46.45,482499,0
2010-01-25,46.052,46.359,45.674,46.086,315282,0
2010-01-26,45.78,46.547,45.537,45.826,423808,0
2010-01-27,45.78,46.036,45.319,45.674,439855,0
2010-01-28,45.674,45.772,44.456,45.166,438878,0
2010-01-29,45.255,45.619,44.834,44.834,299779,0
2010-02-01,44.972,45.215,44.304,44.577,193598,0
2010-02-02,44.522,44.618,44.01,44.174,267675,0
2010-02-03,43.995,44.053,42.939,43.215,199751,0
2010-02-04,42.843,42.964,41.971,42.078,277687,0
2010-02-05,41.948,42.989,41.779,42.737,261669,0
2010-02-08,42.712,42.712,41.624,41.89,246085,0
2010-02-09,42.28,42.326,41.481,41.688,251323,0
2010-02-10,41.446,42.326,41.037,42.238,206312,0
2010-02-11,42.246,42.78,41.948,42.699,230428,0
2010-02-12,42.352,42.746,42.214,42.489,234262,0
2010-02-16,42.78,43.044,42.545,43.044,225555,0
2010-02-17,43.044,43.044,42.545,43.012,216027,0
2010-02-18,43.03,43.407,42.692,43.286,168933,0
2010-02-19,43.317,43.941,43.309,43.578,162297,0
2010-02-22,43.852,44.029,43.43,43.907,124503,0
2010-02-23,43.907,44.296,43.286,44.117,234169,0
2010-02-24,44.207,45.077,43.843,44.789,281707,0
2010-02-25,44.287,44.789,44.029,44.73,119073,0
2010-02-26,44.876,44.876,44.269,44.269,251500,0
2010-03-01,44.472,44.739,43.926,44.367,209281,0
2010-03-02,44.376,44.885,44.148,44.667,227417,0
2010-03-03,44.811,45.166,44.498,44.712,181356,0
2010-03-04,44.697,45.126,44.424,44.893,156249,0
2010-03-05,45.085,46.141,44.773,46.052,228265,0
2010-03-08,45.966,46.328,45.449,45.682,167480,0
2010-03-09,45.586,46.119,45.311,45.722,139299,0
2010-03-10,45.594,46.295,45.393,46.141,139461,0
2010-03-11,45.818,46.383,45.818,46.383,115011,0
2010-03-12,46.355,46.366,45.562,45.818,198810,0
2010-03-15,45.854,46.24,45.505,45.757,207482,0
2010-03-16,45.87,46.061,45.586,46.061,136978,0
2010-03-17,46.07,46.901,46.07,46.804,297806,0
2010-03-18,46.668,47.264,46.409,46.642,139723,0
2010-03-19,46.789,46.885,45.861,46.556,265285,0
2010-03-22,46.328,47.248,46.245,47.006,160216,0
2010-03-23,46.908,47.595,46.223,47.538,195228,0
2010-03-24,47.385,47.385,46.668,46.738,213240,0
2010-03-25,46.991,47.918,46.763,46.901,155651,0
2010-03-26,46.901,47.102,45.991,46.086,124760,0
2010-03-29,46.366,46.391,45.901,46.262,110557,0
2010-03-30,46.417,46.949,46.346,46.828,121714,0
2010-03-31,46.504,47.538,46.473,46.504,140906,0
2010-04-01,46.828,46.877,45.416,45.722,170841,0
2010-04-05,45.713,45.713,45.142,45.491,203942,0
2010-04-06,45.303,46.262,45.207,46.103,282031,0
2010-04-07,45.908,46.287,45.845,46.028,237740,0
2010-04-08,45.861,46.73,45.722,46.488,140625,0
2010-04-09,46.383,46.593,46.061,46.337,198521,0
2010-04-12,46.321,46.901,46.052,46.901,131215,0
2010-04-13,46.868,47.489,46.426,47.326,196902,0
2010-04-14,47.36,48.127,47.36,48.103,169342,0
2010-04-15,47.522,48.199,47.489,48.015,180875,0
2010-04-16,48.008,48.078,47.231,47.844,428322,0
2010-04-19,47.716,48.321,47.281,48.015,165884,0
2010-04-20,48.142,48.296,47.895,48.296,134339,0
2010-04-21,48.19,48.401,47.918,48.232,320789,0
2010-04-22,47.731,48.377,47.595,48.321,222536,0
2010-04-23,48.248,48.394,47.974,48.353,189136,0
2010-04-26,48.273,48.361,47.497,47.507,130390,0
2010-04-27,47.231,48.281,47.201,47.248,198633,0
2010-04-28,47.326,48.015,47.272,47.385,117403,0
2010-04-29,47.184,48.401,47.036,48.199,160771,0
2010-04-30,48.16,48.701,47.394,47.41,337559,0
2010-05-03,47.611,47.923,46.974,47.41,206667,0
2010-05-04,46.923,47.079,45.674,45.818,278755,0
2010-05-05,45.457,46.374,45.263,46.028,268387,0
2010-05-06,45.999,46.693,43.618,45.215,301690,0
2010-05-07,45.085,45.914,44.232,44.682,278499,0
2010-05-10,45.966,46.601,45.286,46.209,226162,0
2010-05-11,45.642,48.008,45.553,47.418,208401,0
2010-05-12,47.497,47.886,47.213,47.812,180826,0
2010-05-13,47.507,47.835,47.11,47.272,83118,0
2010-05-14,47.166,47.326,46.442,47.166,257231,0
2010-05-17,47.489,47.999,46.556,47.41,135624,0
2010-05-18,47.941,48.24,46.061,46.28,120566,0
2010-05-19,46.094,47.281,46.094,46.745,283540,0
2010-05-20,46.391,46.488,44.682,44.712,272992,0
2010-05-21,44.592,45.991,44.287,45.731,326770,0
2010-05-24,45.713,45.713,44.489,44.546,177970,0
2010-05-25,44.079,45.077,43.69,44.98,186850,0
2010-05-26,45.021,45.568,44.577,45.004,337952,0
2010-05-27,45.845,45.975,45.166,45.901,171572,0
2010-05-28,45.931,46.141,44.867,44.909,214116,0
2010-06-01,44.691,45.367,44.087,44.103,209103,0
2010-06-02,44.174,44.804,43.833,44.804,248149,0
2010-06-03,44.963,44.963,44.207,44.739,148464,0
2010-06-04,43.882,44.223,43.141,43.263,375800,0
2010-06-07,43.377,44.11,43.111,43.182,251586,0
2010-06-08,43.294,43.377,42.182,43.118,250074,0
2010-06-09,43.473,43.473,42.705,42.892,147050,0
2010-06-10,43.353,43.821,43.189,43.796,268823,0
2010-06-11,43.344,43.966,43.197,43.941,108331,0
2010-06-14,44.296,44.531,43.721,44.124,137289,0
2010-06-15,44.376,44.941,43.907,44.826,158930,0
2010-06-16,44.546,45.101,44.464,44.73,139711,0
2010-06-17,45.038,45.038,44.439,44.755,86613,0
2010-06-18,44.817,45.077,44.367,44.704,361173,0
2010-06-21,45.166,45.578,44.14,44.343,132961,0
2010-06-22,44.537,45.491,43.995,44.079,136484,0
2010-06-23,44.174,44.367,43.481,43.796,137324,0
2010-06-24,43.522,44.215,43.215,43.407,128413,0
2010-06-25,43.625,44.254,43.309,44.045,427389,0
2010-06-28,44.165,44.56,43.657,44.287,127598,0
2010-06-29,43.738,44.001,42.78,43.03,406464,0
2010-06-30,42.92,43.464,42.084,42.368,292896,0
2010-07-01,42.465,42.683,41.157,41.744,209949,0
2010-07-02,42.053,42.19,41.552,42.028,211245,0
2010-07-06,42.352,43.133,41.915,42.271,226962,0
2010-07-07,42.519,43.561,42.053,43.465,245739,0
2010-07-08,43.642,43.882,43.141,43.592,119797,0
2010-07-09,43.465,43.988,43.456,43.941,79627,0
2010-07-12,43.738,44.045,43.189,43.625,88210,0
2010-07-13,44.117,45.069,43.804,44.867,239026,0
2010-07-14,44.618,44.66,43.076,43.762,186733,0
2010-07-15,43.746,44.036,42.763,43.522,198847,0
2010-07-16,43.182,43.326,42.085,42.205,330126,0
2010-07-19,42.359,42.607,41.641,42.482,287457,0
2010-07-20,41.987,42.301,41.544,42.271,311020,0
2010-07-21,42.553,42.692,41.37,41.431,327885,0
2010-07-22,42.157,43.414,42.157,43.197,278990,0
2010-07-23,42.972,43.667,42.692,43.633,193847,0
2010-07-26,43.746,44.721,43.27,44.712,204004,0
2010-07-27,44.764,45.085,44.456,44.618,239477,0
2010-07-28,44.667,45.166,43.684,43.859,195406,0
2010-07-29,44.019,44.327,43.125,43.465,123718,0
2010-07-30,43.141,43.578,42.981,43.368,196906,0
2010-08-02,43.804,43.966,43.465,43.721,218293,0
2010-08-03,43.473,44.254,43.223,43.377,133827,0
2010-08-04,43.421,43.552,43.03,43.206,103397,0
2010-08-05,43.012,43.215,42.699,42.858,73627,0
2010-08-06,42.705,43.24,42.406,43.102,280706,0
2010-08-09,43.317,43.916,43.141,43.796,115985,0
2010-08-10,43.317,43.633,42.683,43.012,118400,0
2010-08-11,42.415,42.754,41.73,41.858,312432,0
2010-08-12,41.552,41.89,41.06,41.511,189888,0
2010-08-13,41.317,41.377,40.98,41.045,265756,0
2010-08-16,40.915,41.577,40.778,41.511,119121,0
2010-08-17,41.915,42.085,41.536,41.875,149492,0
2010-08-18,41.762,42.246,41.465,41.875,225314,0
2010-08-19,41.667,41.744,40.673,40.947,173337,0
2010-08-20,40.81,41.126,40.366,40.988,218236,0
2010-08-23,41.205,41.37,40.866,41.004,184056,0
2010-08-24,40.665,41.142,40.374,40.94,240481,0
2010-08-25,41.212,41.667,40.94,41.495,285777,0
2010-08-26,41.715,41.866,41.108,41.569,202894,0
2010-08-27,41.987,42.15,41.423,41.995,234090,0
2010-08-30,41.793,41.987,40.834,40.859,174812,0
2010-08-31,40.767,41.325,40.654,40.879,149097,0
2010-09-01,41.398,42.028,41.126,42.012,407292,0
2010-09-02,41.995,42.796,41.852,42.746,249069,0
2010-09-03,43.093,43.544,43.044,43.536,232686,0
2010-09-07,43.513,43.684,42.482,42.667,178847,0
2010-09-08,42.818,43.27,42.667,42.989,179463,0
2010-09-09,43.353,43.633,42.641,42.964,112221,0
2010-09-10,42.956,43.386,42.78,42.858,64700,0
2010-09-13,43.223,44.087,43.223,43.813,163408,0
2010-09-14,43.796,43.796,42.884,42.989,126942,0
2010-09-15,42.924,43.232,42.632,43.005,131216,0
2010-09-16,42.826,43.085,42.091,42.415,144849,0
2010-09-17,43.24,43.698,42.659,43.317,354700,0
2010-09-20,43.705,44.359,43.359,44.313,294802,0
2010-09-21,44.367,44.439,43.667,43.738,129934,0
2010-09-22,43.746,43.933,42.924,43.118,97765,0
2010-09-23,42.956,43.804,42.796,42.818,162120,0
2010-09-24,43.447,43.843,43.165,43.779,119680,0
2010-09-27,43.988,43.995,43.076,43.085,147169,0
2010-09-28,43.368,43.77,42.875,43.675,111695,0
2010-09-29,43.465,43.98,43.286,43.649,101099,0
2010-09-30,43.705,44.56,43.705,43.958,260273,0
2010-10-01,44.351,44.56,43.667,43.95,112581,0
2010-10-04,43.966,44.103,43.157,43.309,117502,0
2010-10-05,43.843,44.207,43.394,44.117,238363,0
2010-10-06,44.232,44.327,43.833,44.071,153628,0
2010-10-07,44.351,44.376,43.95,44.045,171298,0
2010-10-08,44.157,44.157,43.649,43.813,176261,0
2010-10-11,43.973,44.029,43.561,43.675,137486,0
2010-10-12,43.69,44.2,43.301,44.001,141218,0
2010-10-13,44.165,44.811,43.813,44.336,179663,0
2010-10-14,44.246,44.531,43.294,43.684,149569,0
2010-10-15,44.319,44.327,43.165,43.255,172596,0
2010-10-18,43.414,43.995,43.215,43.995,129196,0
2010-10-19,43.536,44.456,43.06,43.301,176321,0
2010-10-20,43.294,43.294,41.739,41.89,313892,0
2010-10-21,41.948,42.397,41.624,42.172,707768,0
2010-10-22,42.385,42.391,41.361,41.844,201505,0
2010-10-25,42.198,42.198,41.188,41.238,262305,0
2010-10-26,41.15,41.56,41.037,41.045,222335,0
2010-10-27,40.908,41.285,40.617,40.908,264053,0
2010-10-28,41.205,41.212,40.382,40.528,367232,0
2010-10-29,40.356,40.432,40.175,40.351,233277,0
2010-11-01,40.432,40.432,39.561,39.858,302818,0
2010-11-02,40.158,40.432,39.762,40.415,198183,0
2010-11-03,40.382,40.625,40.005,40.585,210110,0
2010-11-04,40.625,41.126,40.352,41.06,440522,0
2010-11-05,41.285,41.818,41.157,41.511,349916,0
2010-11-08,41.495,41.607,41.052,41.481,193507,0
2010-11-09,41.544,41.706,41.037,41.15,203994,0
2010-11-10,41.271,41.688,41.165,41.65,165598,0
2010-11-11,41.285,41.793,41.02,41.688,151412,0
2010-11-12,41.333,41.489,40.94,40.947,131008,0
2010-11-15,41.045,41.616,40.947,41.31,147176,0
2010-11-16,41.134,41.285,40.432,40.818,154679,0
2010-11-17,40.818,41.076,40.374,40.47,116089,0
2010-11-18,40.794,41.536,40.794,40.98,160220,0
2010-11-19,40.971,41.068,40.478,40.737,145602,0
2010-11-22,40.73,40.73,40.044,40.503,188229,0
2010-11-23,40.082,40.599,40.082,40.317,189387,0
2010-11-24,40.632,41.126,40.382,40.851,162694,0
2010-11-26,40.051,40.698,39.996,40.03,151077,0
2010-11-29,39.77,40.335,39.577,40.271,177638,0
2010-11-30,39.846,39.846,39.286,39.434,400482,0
2010-12-01,39.729,40.554,39.729,40.511,210291,0
2010-12-02,40.495,42.93,40.495,42.754,621176,0
2010-12-03,42.482,43.536,42.271,43.353,432162,0
2010-12-06,43.232,43.394,42.85,43.326,425228,0
2010-12-07,43.649,43.89,42.972,43.141,2518748,0
2010-12-08,43.141,43.394,42.553,43.157,345351,0
2010-12-09,43.481,43.586,43.182,43.377,235831,0
2010-12-10,43.421,43.738,43.069,43.738,191491,0
2010-12-13,43.721,43.813,43.215,43.497,110864,0
2010-12-14,43.489,44.269,43.439,43.762,150457,0
2010-12-15,43.875,44.269,43.657,43.698,199506,0
2010-12-16,43.787,44.498,43.569,44.157,137088,0
2010-12-17,43.859,43.966,43.326,43.675,222804,0
2010-12-20,43.609,44.01,43.609,43.713,140202,0
2010-12-21,43.762,44.359,43.754,44.246,142572,0
2010-12-22,44.223,45.449,44.029,45.207,209922,0
2010-12-23,45.223,45.36,44.789,44.844,90682,0
2010-12-27,44.66,45.594,44.66,45.586,131200,0
2010-12-28,45.594,45.757,45.174,45.619,115155,0
2010-12-29,45.731,45.731,45.268,45.381,54814,0
2010-12-30,45.251,45.698,45.121,45.526,114164,0
2010-12-31,45.563,45.563,44.745,44.745,97584,0
2011-01-03,45.134,45.948,45.134,45.449,147675,0
2011-01-04,45.699,45.699,43.958,44.514,161266,0
2011-01-05,44.327,45.109,44.239,44.949,130014,0
2011-01-06,44.893,45.272,44.416,44.479,113496,0
2011-01-07,44.651,44.852,43.552,43.843,152026,0
2011-01-10,43.578,44.269,43.247,44.01,182070,0
2011-01-11,44.071,44.537,43.966,44.278,113990,0
2011-01-12,44.674,44.972,44.215,44.456,127436,0
2011-01-13,44.319,44.667,44.029,44.183,84707,0
2011-01-14,43.866,45.158,43.859,45.093,226017,0
2011-01-18,44.858,45.61,44.651,45.473,289691,0
2011-01-19,45.4,45.432,43.821,43.875,319037,0
2011-01-20,43.625,44.11,43.021,43.069,255015,0
2011-01-21,42.061,42.301,40.77,40.81,801086,0
2011-01-24,40.689,41.377,40.518,40.65,325608,0
2011-01-25,40.608,41.029,40.415,40.98,166577,0
2011-01-26,41.134,41.302,40.591,40.737,199346,0
2011-01-27,40.68,41.294,40.591,41.165,195134,0
2011-01-28,41.045,41.325,40.415,40.441,170581,0
2011-01-31,40.533,40.838,39.97,40.335,295598,0
2011-02-01,40.478,41.205,40.47,40.924,196118,0
2011-02-02,40.721,40.955,40.545,40.545,107306,0
2011-02-03,40.352,40.737,39.971,40.608,229114,0
2011-02-04,40.632,40.785,40.303,40.689,113527,0
2011-02-07,40.578,41.271,40.518,40.932,122438,0
2011-02-08,40.785,41.1,40.487,40.754,138780,0
2011-02-09,40.537,40.65,40.172,40.262,197921,0
2011-02-10,40.172,40.382,40.03,40.271,103787,0
2011-02-11,40.252,41.377,40.1,41.142,106237,0
2011-02-14,41.205,41.205,40.632,40.843,72831,0
2011-02-15,40.689,41.256,40.625,40.834,125095,0
2011-02-16,40.866,41.406,40.827,41.212,94606,0
2011-02-18,41.406,41.633,41.247,41.593,124550,0
2011-02-22,40.988,41.56,40.737,40.785,149941,0
2011-02-23,40.818,41.221,40.423,40.569,182766,0
2011-02-24,40.632,40.964,40.229,40.464,252569,0
2011-02-25,40.785,41.802,40.511,41.786,547459,0
2011-02-28,41.263,42.132,41.263,41.61,162036,0
2011-03-01,41.659,41.793,41.23,41.431,482085,0
2011-03-02,41.577,41.98,41.157,41.271,246243,0
2011-03-03,41.933,42.489,41.659,42.02,175460,0
2011-03-04,42.012,42.012,40.406,41.134,260427,0
2011-03-07,41.23,41.633,40.665,41.157,1050018,0
2011-03-08,41.142,42.165,40.98,41.98,342536,0
2011-03-09,41.827,42.053,41.456,41.56,187588,0
2011-03-10,41.068,41.068,40.406,40.537,262250,0
2011-03-11,40.345,40.785,40.335,40.537,190573,0
2011-03-14,40.271,40.73,40.044,40.382,247386,0
2011-03-15,40.495,41.045,39.729,40.585,322697,0
2011-03-16,40.585,41.142,40.252,40.569,415792,0
2011-03-17,41.001,41.067,40.498,40.644,257691,0
2011-03-18,40.874,41.398,40.794,41.052,302125,0
2011-03-21,41.221,41.688,41.1,41.439,162078,0
2011-03-22,41.495,41.607,40.882,40.995,111396,0
2011-03-23,40.866,40.866,40.021,40.285,163539,0
2011-03-24,40.366,40.423,39.961,40.125,102496,0
2011-03-25,40.317,41.068,40.125,40.441,162922,0
2011-03-28,40.561,40.73,40.285,40.406,99268,0
2011-03-29,40.366,40.924,40.18,40.77,139500,0
2011-03-30,40.851,41.377,40.65,41.23,111637,0
2011-03-31,40.921,41.599,40.887,41.44,109609,0
2011-04-01,41.89,41.924,41.495,41.739,152888,0
2011-04-04,41.715,41.933,41.624,41.81,89535,0
2011-04-05,41.717,42.156,41.683,41.733,115904,0
2011-04-06,41.802,42.318,41.667,42.271,76491,0
2011-04-07,42.359,42.376,41.596,41.661,97074,0
2011-04-08,41.977,41.977,40.879,40.921,101931,0
2011-04-11,41.221,41.221,40.827,40.932,64335,0
2011-04-12,40.693,41.05,40.58,40.586,116719,0
2011-04-13,40.778,40.932,40.238,40.423,240391,0
2011-04-14,40.222,40.68,40.036,40.518,112564,0
2011-04-15,40.619,40.912,40.352,40.759,131211,0
2011-04-18,40.229,40.689,40.036,40.238,172361,0
2011-04-19,40.472,40.512,39.417,39.46,235552,0
2011-04-20,39.839,40.003,39.109,39.174,265339,0
2011-04-21,39.53,39.58,38.824,39.313,131701,0
2011-04-25,39.519,39.722,39.229,39.544,81498,0
2011-04-26,39.62,40.556,39.597,40.222,127115,0
2011-04-27,40.165,40.741,39.986,40.717,138198,0
2011-04-28,40.717,41.133,40.472,41.082,125525,0
2011-04-29,41.145,41.192,40.649,40.97,105058,0
2011-05-02,40.921,41.133,40.367,40.391,102735,0
2011-05-03,40.367,40.887,40.367,40.693,93850,0
2011-05-04,40.669,40.79,40.011,40.188,113944,0
2011-05-05,40.879,40.879,39.815,40.399,142977,0
2011-05-06,40.327,40.815,40.165,40.303,115507,0
2011-05-09,40.125,40.58,39.914,40.548,93573,0
2011-05-10,40.701,41.27,40.466,41.238,117708,0
2011-05-11,41.171,41.352,40.798,40.798,148838,0
2011-05-12,40.741,41.27,40.253,41.163,128282,0
2011-05-13,40.904,41.098,40.058,40.337,94596,0
2011-05-16,40.107,40.472,40.107,40.107,97619,0
2011-05-17,39.96,40.594,39.799,40.586,117205,0
2011-05-18,40.619,40.944,40.48,40.848,70848,0
2011-05-19,40.985,41.171,40.628,40.969,95703,0
2011-05-20,40.505,40.969,40.472,40.48,105386,0
2011-05-23,40.081,40.442,39.846,40.05,126912,0
2011-05-24,40.205,40.271,39.783,39.808,129128,0
2011-05-25,39.669,40.158,39.408,40.076,137222,0
2011-05-26,39.839,40.644,39.775,40.628,153034,0
2011-05-27,40.733,40.912,40.442,40.521,157021,0
2011-05-31,40.722,41.012,40.26,40.871,327679,0
2011-06-01,40.619,40.969,39.026,39.116,246676,0
2011-06-02,39.044,39.521,38.396,39.253,287217,0
2011-06-03,38.744,39.092,38.466,38.623,216697,0
2011-06-06,38.532,38.921,38.117,38.675,266092,0
2011-06-07,38.816,39.174,38.492,38.882,1308467,0
2011-06-08,38.66,39.96,38.66,39.123,310587,0
2011-06-09,39.262,39.367,38.857,39.035,142314,0
2011-06-10,38.874,39.061,38.281,38.728,124366,0
2011-06-13,38.769,38.938,38.409,38.774,115727,0
2011-06-14,39.338,39.62,39.068,39.157,228320,0
2011-06-15,38.904,38.938,38.318,38.58,150930,0
2011-06-16,38.769,39.335,38.638,39.259,131582,0
2011-06-17,39.46,39.759,39.123,39.353,330055,0
2011-06-20,39.035,39.718,39.011,39.483,92937,0
2011-06-21,39.653,39.694,39.304,39.661,127406,0
2011-06-22,39.58,39.846,39.313,39.321,124417,0
2011-06-23,39.026,39.253,38.303,38.969,113288,0
2011-06-24,39.068,39.215,38.841,39.101,273257,0
2011-06-27,39.101,39.815,39.011,39.573,136180,0
2011-06-28,39.75,39.865,39.279,39.831,77717,0
2011-06-29,39.759,40.058,39.417,39.994,137005,0
2011-06-30,39.978,40.244,39.952,40.022,108326,0
2011-07-01,40.062,40.799,40.023,40.676,148766,0
2011-07-05,40.676,40.759,39.857,40.282,104080,0
2011-07-06,40.235,40.717,40.006,40.571,181589,0
2011-07-07,40.776,41.052,40.579,40.768,132505,0
2011-07-08,40.175,40.971,40.175,40.381,114578,0
2011-07-11,39.986,40.149,39.661,39.742,133768,0
2011-07-12,39.709,40.291,39.572,39.931,147078,0
2011-07-13,40.003,40.375,39.547,39.831,97103,0
2011-07-14,39.944,40.076,38.969,39.182,112912,0
2011-07-15,39.203,39.635,38.661,38.965,119370,0
2011-07-18,38.719,38.963,38.1,38.361,97937,0
2011-07-19,38.466,38.57,38.063,38.515,170786,0
2011-07-20,38.516,39.207,38.075,38.978,88253,0
2011-07-21,39.262,39.846,39.084,39.808,150458,0
2011-07-22,39.833,39.939,39.08,39.467,81359,0
2011-07-25,39.27,39.513,38.929,39.27,81912,0
2011-07-26,39.259,39.496,38.703,38.775,148094,0
2011-07-27,38.719,38.774,37.889,37.939,187539,0
2011-07-28,38.078,38.422,37.048,38.156,240193,0
2011-07-29,37.863,38.317,37.553,38.138,147224,0
2011-08-01,38.515,38.532,37.344,37.762,216495,0
2011-08-02,37.523,37.785,37.057,37.065,202804,0
2011-08-03,37.195,37.836,36.769,37.559,289642,0
2011-08-04,37.302,37.704,34.241,36.523,403641,0
2011-08-05,36.828,37.836,36.043,36.089,417003,0
2011-08-08,35.263,36.262,32.61,32.61,516771,0
2011-08-09,33.018,34.772,31.973,34.683,471331,0
2011-08-10,32.684,34.362,31.751,31.825,356878,0
2011-08-11,31.973,33.954,31.669,33.575,370613,0
2011-08-12,33.593,34.2,32.684,32.807,173176,0
2011-08-15,33.084,33.723,33.084,33.543,143990,0
2011-08-16,33.354,33.415,32.716,33.127,175811,0
2011-08-17,33.444,33.822,32.816,33.141,121409,0
2011-08-18,32.315,32.315,31.07,31.267,279787,0
2011-08-19,30.93,31.758,30.242,30.302,226291,0
2011-08-22,30.416,31.086,30.144,30.383,163892,0
2011-08-23,30.496,32.242,30.302,32.095,251657,0
2011-08-24,31.858,33.313,31.858,33.215,199154,0
2011-08-25,33.609,34.798,32.807,32.947,396721,0
2011-08-26,32.71,33.415,32.095,33.199,153151,0
2011-08-29,33.575,34.772,33.575,34.73,151044,0
2011-08-30,34.111,34.658,33.797,34.453,161122,0
2011-08-31,34.695,34.817,34.234,34.734,215010,0
2011-09-01,33.667,34.944,33.494,33.699,263590,0
2011-09-02,32.472,33.321,31.704,31.768,177213,0
2011-09-06,31.348,31.733,30.956,31.677,288553,0
2011-09-07,32.267,33.53,32.061,33.452,231105,0
2011-09-08,33.109,33.478,32.365,32.733,1015741,0
2011-09-09,32.167,32.619,31.308,31.555,224113,0
2011-09-12,31.144,32.208,31.12,32.078,137221,0
2011-09-13,32.217,33.134,32.087,32.522,152464,0
2011-09-14,32.849,33.723,32.217,33.354,198182,0
2011-09-15,33.706,34.011,33.207,34.011,130597,0
2011-09-16,34.111,34.306,33.282,33.683,342375,0
2011-09-19,33.109,33.559,32.569,32.904,109017,0
2011-09-20,32.94,33.084,32.495,32.522,337728,0
2011-09-21,32.479,32.585,30.915,30.964,291752,0
2011-09-22,30.293,31.024,29.743,30.398,305801,0
2011-09-23,30.374,31.276,30.374,31.024,172304,0
2011-09-26,31.144,32.167,31.044,32.127,106407,0
2011-09-27,32.651,33.24,32.087,32.435,202515,0
2011-09-28,32.513,32.913,30.857,30.875,165453,0
2011-09-29,31.594,32.357,31.317,32.348,130135,0
2011-09-30,31.893,32.485,31.345,31.378,174177,0
2011-10-03,31.005,31.808,29.941,29.956,266807,0
2011-10-04,29.771,32.306,29.762,32.216,295984,0
2011-10-05,32.207,32.531,31.622,32.306,191639,0
2011-10-06,32.29,33.437,31.927,33.331,140874,0
2011-10-07,33.035,33.421,31.766,31.905,123820,0
2011-10-10,32.53,33.372,32.158,33.339,178187,0
2011-10-11,33.01,33.847,32.659,33.675,138633,0
2011-10-12,33.927,35.45,33.855,34.814,171046,0
2011-10-13,34.51,34.51,33.406,34.086,101517,0
2011-10-14,34.958,34.958,33.586,34.486,106235,0
2011-10-17,34.077,34.141,32.971,33.109,195341,0
2011-10-18,33.313,35.51,33.282,35.213,170731,0
2011-10-19,34.885,35.548,33.715,33.83,173829,0
2011-10-20,33.971,34.96,33.372,34.852,161622,0
2011-10-21,35.495,36.041,34.85,35.98,432621,0
2011-10-24,36.081,36.74,35.723,36.089,305411,0
2011-10-25,36.229,36.287,34.678,34.777,232146,0
2011-10-26,35.371,35.886,34.745,35.679,205046,0
2011-10-27,36.834,38.236,35.758,37.782,449401,0
2011-10-28,37.791,38.057,37.245,37.46,189612,0
2011-10-31,37.073,37.729,36.44,36.706,160876,0
2011-11-01,35.71,36.271,34.768,34.91,331570,0
2011-11-02,35.124,36.296,35.098,36.229,213124,0
2011-11-03,36.213,37.393,35.719,37.296,165217,0
2011-11-04,36.931,37.279,36.402,37.122,105836,0
2011-11-07,37.155,37.848,36.658,37.675,118729,0
2011-11-08,37.971,38.592,37.155,38.511,156417,0
2011-11-09,38.063,38.063,35.737,35.891,269970,0
2011-11-10,36.113,36.824,36.033,36.502,101172,0
2011-11-11,36.974,37.723,36.89,37.296,124128,0
2011-11-14,37.147,37.303,36.14,36.419,93319,0
2011-11-15,36.271,37.377,36.132,37.22,91454,0
2011-11-16,36.834,37.841,36.468,36.544,136328,0
2011-11-17,36.651,37.359,36.113,36.328,151487,0
2011-11-18,36.378,36.974,36.156,36.931,90767,0
2011-11-21,36.337,36.378,35.098,35.38,192898,0
2011-11-22,34.949,35.758,34.919,35.28,102861,0
2011-11-23,34.934,35.048,33.776,33.968,151267,0
2011-11-25,33.809,34.44,33.801,33.916,71340,0
2011-11-28,35.008,35.28,34.725,35.28,183764,0
2011-11-29,35.114,35.353,34.719,34.865,107546,0
2011-11-30,35.693,37.935,35.693,37.918,362133,0
2011-12-01,37.808,37.808,36.517,36.691,276103,0
2011-12-02,35.807,36.313,34.652,34.919,1028724,0
2011-12-05,35.362,36.08,34.891,35.28,374678,0
2011-12-06,35.182,35.617,34.873,35.384,349535,0
2011-12-07,35.098,35.924,34.386,35.397,4137506,0
2011-12-08,35.105,35.612,34.271,34.38,408990,0
2011-12-09,35.189,35.543,34.563,35.38,266890,0
2011-12-12,34.841,35.017,34.34,34.934,192727,0
2011-12-13,35.206,35.737,34.101,34.348,203459,0
2011-12-14,34.002,34.626,33.901,34.039,210607,0
2011-12-15,34.585,34.958,34.241,34.644,136108,0
2011-12-16,34.857,35.775,34.495,34.795,517613,0
2011-12-19,35.056,35.28,33.924,34.047,150639,0
2011-12-20,35.074,35.55,34.817,35.436,206227,0
2011-12-21,35.388,35.956,35.042,35.783,102772,0
2011-12-22,35.874,36.989,35.745,36.525,163920,0
2011-12-23,36.75,36.75,36.247,36.378,106551,0
2011-12-27,36.296,36.798,36.055,36.683,101602,0
2011-12-28,36.75,36.75,35.843,35.883,137666,0
2011-12-29,35.989,36.791,35.989,36.718,160066,0
2011-12-30,36.633,36.633,36.206,36.257,144132,0
2012-01-03,37.056,37.956,37.056,37.214,303557,0
2012-01-04,36.998,37.321,36.37,37.163,159864,0
2012-01-05,36.765,37.732,36.429,37.59,223261,0
2012-01-06,37.517,37.693,36.874,37.445,131873,0
2012-01-09,37.22,38.057,37.22,37.931,119763,0
2012-01-10,38.503,38.503,37.577,37.782,206803,0
2012-01-11,37.463,38.069,37.014,37.97,124435,0
2012-01-12,38.172,38.703,37.729,38.645,176108,0
2012-01-13,38.069,38.712,38.012,38.622,146285,0
2012-01-17,38.522,39.4,38.522,38.629,129291,0
2012-01-18,38.698,39.22,38.527,39.186,122357,0
2012-01-19,39.5,39.549,37.782,37.907,194521,0
2012-01-20,37.52,37.805,37.271,37.431,200249,0
2012-01-23,37.468,37.995,37.097,37.229,176504,0
2012-01-24,36.881,37.6,36.37,37.517,208743,0
2012-01-25,37.534,38.423,37.437,37.98,238595,0
2012-01-26,38.156,38.404,36.88,37.512,297163,0
2012-01-27,37.271,38.296,37.023,38.172,206187,0
2012-01-30,37.896,38.506,37.754,38.172,239109,0
2012-01-31,38.489,38.78,38.256,38.399,749487,0
2012-02-01,38.703,39.429,38.522,39.234,344489,0
2012-02-02,38.996,39.886,38.763,39.234,212008,0
2012-02-03,39.652,40.734,39.635,40.119,270373,0
2012-02-06,39.786,39.92,39.26,39.384,126641,0
2012-02-07,39.312,39.81,39.011,39.469,126979,0
2012-02-08,39.827,39.993,39.134,39.518,117626,0
2012-02-09,39.562,39.61,39.118,39.544,135802,0
2012-02-10,39.203,39.277,38.667,38.811,142029,0
2012-02-13,39.284,39.61,39.112,39.603,162065,0
2012-02-14,39.376,39.594,38.862,39.486,173953,0
2012-02-15,39.618,40.076,39.242,39.376,202453,0
2012-02-16,39.359,40.367,39.284,40.259,135046,0
2012-02-17,40.276,40.652,40.019,40.376,143504,0
2012-02-21,40.226,40.436,39.777,40.144,146223,0
2012-02-22,39.927,40.119,39.284,39.329,142383,0
2012-02-23,39.668,40.352,39.242,40.218,69860,0
2012-02-24,40.174,40.6,39.618,39.835,122122,0
2012-02-27,39.518,40.092,39.103,39.975,164101,0
2012-02-28,39.769,40.076,39.303,39.769,99060,0
2012-02-29,40,40.243,39.369,39.421,201375,0
2012-03-01,39.41,39.993,39.368,39.419,169340,0
2012-03-02,39.526,39.562,38.512,38.746,153547,0
2012-03-05,38.543,39.054,38.506,38.927,182726,0
2012-03-06,38.462,38.637,37.913,38.147,163124,0
2012-03-07,38.31,38.543,38.012,38.296,74290,0
2012-03-08,38.629,38.936,38.12,38.893,101229,0
2012-03-09,38.91,39.709,38.667,39.384,133275,0
2012-03-12,39.368,39.376,38.953,39.22,223303,0
2012-03-13,39.501,40.6,39.392,40.543,211903,0
2012-03-14,40.25,40.675,39.635,40.036,187488,0
2012-03-15,40.043,41.034,39.842,40.658,117473,0
2012-03-16,40.734,41.108,40.302,40.658,574190,0
2012-03-19,40.535,41.034,40.183,40.683,144816,0
2012-03-20,40.326,40.76,40.092,40.4,90298,0
2012-03-21,40.535,40.585,39.935,40.144,103067,0
2012-03-22,39.894,39.902,38.936,39.594,114179,0
2012-03-23,39.508,39.877,39.312,39.827,90218,0
2012-03-26,40.367,40.768,40.019,40.508,163013,0
2012-03-27,40.585,41.225,40.168,40.183,80907,0
2012-03-28,40.552,40.843,40.168,40.609,94044,0
2012-03-29,40.427,40.483,39.643,40.336,110612,0
2012-03-30,40.755,40.755,39.94,39.946,140139,0
2012-04-02,39.92,40.358,39.86,40.226,273059,0
2012-04-03,40.218,40.469,39.831,40.385,178682,0
2012-04-04,40.065,40.117,39.385,39.797,211682,0
2012-04-05,39.528,39.739,39.369,39.52,85911,0
2012-04-09,38.703,39.126,38.522,38.853,129900,0
2012-04-10,38.776,38.879,38.129,38.336,195447,0
2012-04-11,38.73,39.203,38.568,39.203,120914,0
2012-04-12,39.26,39.652,39.063,39.494,112230,0
2012-04-13,39.268,39.303,38.171,38.297,186099,0
2012-04-16,38.47,39.118,38.237,38.879,108131,0
2012-04-17,39.303,39.797,39.034,39.133,168278,0
2012-04-18,38.77,38.887,38.246,38.303,151337,0
2012-04-19,38.345,38.77,37.713,38.172,196666,0
2012-04-20,39.093,39.093,38.303,38.354,197277,0
2012-04-23,37.672,38.129,37.612,38.077,144631,0
2012-04-24,38.048,38.629,37.946,38.443,148257,0
2012-04-25,38.87,39.22,38.543,38.819,145501,0
2012-04-26,38.716,38.858,38.571,38.649,154330,0
2012-04-27,38.68,38.725,38.187,38.454,239463,0
2012-04-30,38.482,38.562,38,38.18,181518,0
2012-05-01,38.068,39.017,38.055,38.328,186018,0
2012-05-02,38.061,38.436,37.811,38.237,135451,0
2012-05-03,38.11,38.399,37.885,37.96,153719,0
2012-05-04,37.675,37.851,37.246,37.624,159889,0
2012-05-07,37.505,38.345,37.505,38.136,151062,0
2012-05-08,37.858,38.256,37.818,38.18,220262,0
2012-05-09,37.75,38.187,37.497,37.918,181182,0
2012-05-10,38.18,38.499,38.093,38.421,94037,0
2012-05-11,37.935,38.767,37.935,38.155,108238,0
2012-05-14,37.759,38.136,37.685,37.811,175804,0
2012-05-15,37.741,38.202,37.589,37.716,131070,0
2012-05-16,38.272,38.272,37.716,37.716,109096,0
2012-05-17,37.733,38.009,37.333,37.355,149088,0
2012-05-18,37.272,37.741,36.962,37.104,169888,0
2012-05-21,37.323,37.685,37.087,37.567,176538,0
2012-05-22,37.598,38.128,37.56,37.811,126799,0
2012-05-23,37.523,38.18,37.348,38.019,104982,0
2012-05-24,38.061,38.364,37.615,38.337,68654,0
2012-05-25,38.364,38.372,37.851,38.028,85736,0
2012-05-29,38.208,38.354,37.885,38.297,73494,0
2012-05-30,37.967,38.076,37.523,37.541,109543,0
2012-05-31,37.575,37.708,37.205,37.515,226409,0
2012-06-01,36.618,37.481,36.35,36.651,280130,0
2012-06-04,36.775,37.004,36.206,36.39,244805,0
2012-06-05,36.257,36.759,36.088,36.265,150827,0
2012-06-06,36.516,36.986,36.35,36.801,156740,0
2012-06-07,37.256,37.708,37.045,37.281,147290,0
2012-06-08,37.163,38.061,37.062,37.875,82911,0
2012-06-11,38.272,38.354,37.045,37.062,151321,0
2012-06-12,37.29,37.835,37.036,37.75,112936,0
2012-06-13,37.632,38.208,37.424,37.523,160394,0
2012-06-14,37.598,38.227,37.598,38.101,97885,0
2012-06-15,38.202,39.034,38.055,38.623,564073,0
2012-06-18,38.354,38.876,38.18,38.489,101420,0
2012-06-19,38.617,39.17,38.464,38.688,147433,0
2012-06-20,38.58,38.876,38.372,38.532,95597,0
2012-06-21,38.688,38.716,37.675,37.776,163902,0
2012-06-22,38.028,38.725,37.928,38.599,269513,0
2012-06-25,38.076,38.164,37.801,38.038,37546,0
2012-06-26,38.038,38.297,37.685,38.038,158897,0
2012-06-27,38,38.876,37.675,38.85,87161,0
2012-06-28,38.406,38.974,38.218,38.933,171345,0
2012-06-29,39.706,39.847,39.277,39.597,186429,0
2012-07-02,39.613,40.099,39.537,40.09,171043,0
2012-07-03,40.099,40.209,39.814,40.065,106549,0
2012-07-05,39.831,40.218,39.814,39.933,86714,0
2012-07-06,39.421,39.621,39.194,39.597,115468,0
2012-07-09,39.465,39.465,39.116,39.411,95175,0
2012-07-10,39.606,39.806,39.133,39.346,98131,0
2012-07-11,39.277,39.68,39.185,39.606,108573,0
2012-07-12,39.194,39.916,39.17,39.723,114805,0
2012-07-13,39.79,40.755,39.79,40.461,120661,0
2012-07-16,40.461,40.646,39.646,39.764,112620,0
2012-07-17,39.79,39.79,38.75,39.528,134213,0
2012-07-18,39.43,39.528,39.008,39.294,115438,0
2012-07-19,39.58,39.58,38.688,38.833,90967,0
2012-07-20,38.523,38.773,38.523,38.571,106731,0
2012-07-23,38.076,38.218,37.759,37.885,124162,0
2012-07-24,37.893,37.935,37.582,37.801,119491,0
2012-07-25,38,38.009,37.693,37.835,64946,0
2012-07-26,38.291,38.44,38.056,38.211,91121,0
2012-07-27,38.264,39.393,38.093,38.816,120036,0
2012-07-30,38.723,38.994,38.586,38.686,77617,0
2012-07-31,38.545,39.22,38.545,38.599,185535,0
2012-08-01,38.63,38.806,37.952,37.952,186869,0
2012-08-02,37.757,37.85,37.293,37.573,117570,0
2012-08-03,37.834,38.906,37.766,38.686,99739,0
2012-08-06,38.637,38.923,38.486,38.528,67142,0
2012-08-07,38.654,39.388,38.45,39.196,165816,0
2012-08-08,39.103,39.577,39.094,39.171,153884,0
2012-08-09,39.084,39.196,38.656,38.974,48118,0
2012-08-10,38.875,38.951,38.58,38.857,44466,0
2012-08-13,38.958,39.144,38.331,38.916,45191,0
2012-08-14,39.112,39.258,38.7,38.867,35337,0
2012-08-15,38.622,39.126,38.425,38.984,45946,0
2012-08-16,38.951,39.324,38.778,39.213,61368,0
2012-08-17,39.135,39.763,38.778,39.635,71387,0
2012-08-20,39.381,40.049,39.381,39.804,109776,0
2012-08-21,39.813,40.566,39.506,39.804,68729,0
2012-08-22,39.771,40.041,39.415,39.499,37361,0
2012-08-23,39.324,39.332,38.841,38.967,46261,0
2012-08-24,38.758,39.728,38.358,39.406,74589,0
2012-08-27,39.524,39.845,39.269,39.425,68120,0
2012-08-28,39.425,39.864,39.263,39.686,67722,0
2012-08-29,39.635,40.286,39.569,40.049,97312,0
2012-08-30,39.813,39.813,39.451,39.551,40880,0
2012-08-31,39.881,39.952,39.245,39.381,78386,0
2012-09-04,39.332,40.018,38.867,39.99,133088,0
2012-09-05,39.838,40.175,39.332,39.906,120324,0
2012-09-06,40.168,40.583,40.026,40.558,153047,0
2012-09-07,40.608,41.116,40.506,40.668,128235,0
2012-09-10,38.239,40.135,38.239,39.771,188443,0
2012-09-11,39.796,40.329,39.796,39.881,178145,0
2012-09-12,40.041,40.489,40.041,40.465,133612,0
2012-09-13,40.362,41.785,40.127,41.199,183296,0
2012-09-14,38.622,41.244,38.622,41.048,385800,0
2012-09-17,40.77,41.302,40.339,40.457,141725,0
2012-09-18,40.286,41.191,40.261,40.939,145304,0
2012-09-19,40.905,41.199,40.467,40.905,106908,0
2012-09-20,40.576,40.828,38.967,40.693,106774,0
2012-09-21,41.226,41.226,40.311,40.32,549863,0
2012-09-24,40.227,41.066,39.763,40.668,123965,0
2012-09-25,40.785,41.191,40.152,40.183,131678,0
2012-09-26,40.32,40.598,40,40.1,104202,0
2012-09-27,40.168,40.583,39.946,40.244,65098,0
2012-09-28,40,40.211,39.753,39.804,108281,0
2012-10-01,39.932,40.168,39.126,39.491,229033,0
2012-10-02,39.635,39.635,39.253,39.483,120837,0
2012-10-03,39.474,39.771,39.297,39.491,59437,0
2012-10-04,39.245,40.018,39.245,40.018,110496,0
2012-10-05,40.041,40.37,39.652,39.746,81702,0
2012-10-08,39.585,39.821,39.324,39.56,50115,0
2012-10-09,39.491,39.491,39.001,39.077,70440,0
2012-10-10,39.017,39.396,38.968,39.263,69246,0
2012-10-11,39.27,39.577,39.205,39.388,57584,0
2012-10-12,39.236,39.236,38.331,38.417,124205,0
2012-10-15,38.542,38.841,38.111,38.394,68788,0
2012-10-16,38.45,38.686,37.437,37.682,130202,0
2012-10-17,37.817,38.258,37.573,38.076,199728,0
2012-10-18,38.01,38.399,37.809,37.928,112197,0
2012-10-19,37.731,38.166,37.731,37.842,150997,0
2012-10-22,37.706,38.086,37.622,38.039,110808,0
2012-10-23,37.749,37.834,37.335,37.638,147008,0
2012-10-24,37.834,37.967,37.528,37.664,73158,0
2012-10-25,37.977,38.401,37.664,37.928,161226,0
2012-10-26,37.985,38,37.511,37.622,75685,0
2012-10-31,37.749,37.749,36.8,37.327,148180,0
2012-11-01,37.462,38.195,36.327,38.053,270354,0
2012-11-02,38.061,38.061,37.028,37.028,205851,0
2012-11-05,37.035,37.139,36.633,37.112,104608,0
2012-11-06,37.197,37.813,37.197,37.606,95895,0
2012-11-07,37.351,37.351,36.105,36.123,140700,0
2012-11-08,36.047,36.259,35.245,35.252,144282,0
2012-11-09,35.261,35.772,35.098,35.27,114841,0
2012-11-12,35.209,35.534,35.167,35.278,189171,0
2012-11-13,35.098,35.748,35.081,35.159,132717,0
2012-11-14,35.338,35.39,34.731,34.988,186846,0
2012-11-15,34.817,35.39,34.817,35.033,126947,0
2012-11-16,34.954,35.236,34.553,35.116,135847,0
2012-11-19,35.185,35.904,35.185,35.557,116339,0
2012-11-20,35.329,35.748,35.187,35.733,56432,0
2012-11-21,35.815,35.865,35.501,35.764,42209,0
2012-11-23,35.833,36.618,35.772,36.618,41226,0
2012-11-26,36.618,36.658,36.158,36.252,166597,0
2012-11-27,36.267,36.311,35.843,35.875,60916,0
2012-11-28,35.741,35.909,35.245,35.79,92960,0
2012-11-29,36.141,36.277,35.338,36.259,120864,0
2012-11-30,36.302,36.439,35.967,36.311,190800,0
2012-12-03,36.233,36.481,36.19,36.386,176338,0
2012-12-04,36.311,36.448,35.875,36.182,116354,0
2012-12-05,36.198,36.252,35.865,36.031,147780,0
2012-12-06,36.113,36.233,35.695,35.806,95988,0
2012-12-07,35.972,35.972,35.557,35.833,52015,0
2012-12-10,35.833,36.031,35.652,35.927,87335,0
2012-12-11,36.158,36.345,35.865,36.113,100588,0
2012-12-12,36.259,36.259,35.705,35.764,93857,0
2012-12-13,35.858,35.936,35.415,35.557,69068,0
2012-12-14,35.415,35.595,35.167,35.245,65350,0
2012-12-17,35.109,36.003,35.109,35.875,116538,0
2012-12-18,35.851,36.216,35.669,36.173,142143,0
2012-12-19,35.637,36.668,35.637,36.43,123288,0
2012-12-20,36.345,36.805,36.233,36.633,102810,0
2012-12-21,36.439,36.602,35.669,36.506,647585,0
2012-12-24,36.472,36.593,35.437,36.259,36589,0
2012-12-26,36.259,36.439,36.105,36.123,108881,0
2012-12-27,36.047,36.37,35.646,36.113,97194,0
2012-12-28,35.875,36.302,35.824,35.976,75712,0
2012-12-31,35.952,36.421,35.699,36.336,125453,0
2013-01-02,37.061,37.804,36.841,37.702,224852,0
2013-01-03,37.888,38.172,37.64,38.061,222501,0
2013-01-04,38.061,38.451,37.795,38.187,117626,0
2013-01-07,37.973,38.185,37.709,38.052,101191,0
2013-01-08,37.998,38.172,37.549,37.888,68765,0
2013-01-09,38.083,38.195,37.87,38.036,84361,0
2013-01-10,38.172,38.248,37.62,38.053,187855,0
2013-01-11,38.119,38.119,37.053,37.503,145683,0
2013-01-14,37.42,38.036,37.42,37.973,65314,0
2013-01-15,37.753,38.18,37.447,38.093,71851,0
2013-01-16,37.964,38.367,37.875,38.155,75844,0
2013-01-17,38.283,38.512,37.623,37.862,249887,0
2013-01-18,37.103,37.197,36.378,37.103,323315,0
2013-01-22,37.206,37.293,36.813,37.197,394501,0
2013-01-23,37.248,37.469,37.112,37.266,125770,0
2013-01-24,37.284,37.581,37.223,37.447,228443,0
2013-01-25,37.266,37.813,37.266,37.623,136226,0
2013-01-28,37.581,38.045,37.495,37.931,128122,0
2013-01-29,37.973,38.155,37.813,37.941,126256,0
2013-01-30,37.87,38.18,37.726,37.941,121430,0
2013-01-31,37.982,38.308,37.724,38.212,438932,0
2013-02-01,38.198,38.501,37.964,38.316,155683,0
2013-02-04,38.189,38.189,37.828,37.828,127093,0
2013-02-05,37.949,38.106,37.853,37.915,128607,0
2013-02-06,37.741,37.931,37.741,37.897,88419,0
2013-02-07,37.741,37.931,37.693,37.853,146128,0
2013-02-08,37.853,38.157,37.755,38.094,55749,0
2013-02-11,38.148,38.148,37.931,38.076,60762,0
2013-02-12,38.068,38.335,38.037,38.286,75628,0
2013-02-13,38.286,38.335,37.991,38.138,97756,0
2013-02-14,38.316,38.371,37.991,38.129,52457,0
2013-02-15,38.38,38.456,38.157,38.277,115295,0
2013-02-19,38.436,38.696,38.362,38.696,154385,0
2013-02-20,38.715,38.799,38.421,38.474,216311,0
2013-02-21,38.399,38.799,38.174,38.232,187773,0
2013-02-22,38.483,38.654,38.241,38.604,57793,0
2013-02-25,38.715,39.144,37.888,37.888,110400,0
2013-02-26,38.451,38.451,37.7,37.777,110233,0
2013-02-27,37.629,38.316,37.629,38.138,131136,0
2013-02-28,38.017,38.474,37.982,38.111,123910,0
2013-03-01,37.646,38.362,37.371,38.205,225253,0
2013-03-04,38.094,38.535,38.058,38.483,107626,0
2013-03-05,38.715,38.75,38.446,38.646,147470,0
2013-03-06,38.678,38.894,38.456,38.629,70261,0
2013-03-07,38.595,38.947,38.575,38.947,63111,0
2013-03-08,39.134,39.179,38.715,39.032,83750,0
2013-03-11,38.808,38.904,38.622,38.808,99005,0
2013-03-12,38.861,38.861,38.547,38.614,110542,0
2013-03-13,38.614,38.964,38.535,38.79,77064,0
2013-03-14,38.799,39.134,38.799,39.111,69177,0
2013-03-15,39.162,39.383,38.999,39.299,343689,0
2013-03-18,38.887,39.231,38.583,38.87,223577,0
2013-03-19,38.887,39.117,38.781,39.067,151240,0
2013-03-20,39.326,39.326,38.911,39.197,87781,0
2013-03-21,38.929,39.126,38.799,38.947,58415,0
2013-03-22,39.015,39.281,38.715,39.032,97186,0
2013-03-25,39.103,39.401,38.825,39.231,96997,0
2013-03-26,39.197,39.281,38.817,39.05,71244,0
2013-03-27,38.715,38.887,38.654,38.79,121412,0
2013-03-28,38.929,39.246,38.861,38.999,127032,0
2013-04-01,38.773,39.015,38.121,38.547,170627,0
2013-04-02,38.817,38.825,38.121,38.222,110385,0
2013-04-03,38.222,38.241,37.767,37.767,103986,0
2013-04-04,37.751,38.241,37.54,38.232,132023,0
2013-04-05,37.724,38.129,37.646,38.094,64990,0
2013-04-08,38.222,38.421,37.767,38.277,43714,0
2013-04-09,38.428,38.428,37.803,37.846,84006,0
2013-04-10,37.838,38.547,37.785,38.362,104505,0
2013-04-11,38.436,38.436,37.957,38.037,81308,0
2013-04-12,37.794,38.085,37.729,37.982,91334,0
2013-04-15,37.888,38.111,37.072,37.209,210533,0
2013-04-16,37.646,37.646,37.072,37.286,183543,0
2013-04-17,37.029,37.411,36.495,36.616,157646,0
2013-04-18,36.59,36.76,36.323,36.417,128397,0
2013-04-19,36.357,36.874,36.004,36.84,78626,0
2013-04-22,37.062,37.105,36.297,36.794,117893,0
2013-04-23,36.968,37.268,36.744,37.252,74400,0
2013-04-24,37.217,37.406,36.968,37.347,56138,0
2013-04-25,37.434,37.683,37.286,37.371,62235,0
2013-04-26,37.347,37.347,36.812,36.821,150277,0
2013-04-29,36.858,37.252,36.858,36.96,92268,0
2013-04-30,36.831,37.331,36.64,37.331,152221,0
2013-05-01,37.132,37.331,36.262,36.383,253648,0
2013-05-02,36.61,37.051,36.244,36.835,63125,0
2013-05-03,37.164,37.686,37.164,37.347,76371,0
2013-05-06,37.277,37.807,36.798,37.677,62965,0
2013-05-07,37.849,38.24,37.632,38.188,90568,0
2013-05-08,38.196,38.293,38.014,38.211,111255,0
2013-05-09,38.268,38.325,37.962,38.034,73840,0
2013-05-10,38.146,38.406,38.069,38.352,75036,0
2013-05-13,38.181,38.709,38.043,38.406,125656,0
2013-05-14,38.511,38.754,38.312,38.632,105371,0
2013-05-15,38.484,38.737,38.399,38.69,183648,0
2013-05-16,38.681,38.776,38.484,38.597,125317,0
2013-05-17,38.784,39.029,38.623,39.003,152918,0
2013-05-20,39.003,39.457,38.887,39.384,90694,0
2013-05-21,39.457,39.586,39.057,39.457,85566,0
2013-05-22,39.472,39.827,38.587,38.718,100482,0
2013-05-23,38.519,39.021,38.475,38.84,126760,0
2013-05-24,38.577,38.77,38.276,38.568,154262,0
2013-05-28,38.977,39.569,38.773,39.421,131866,0
2013-05-29,39.17,39.533,38.952,39.196,87990,0
2013-05-30,39.326,39.586,39.065,39.466,90778,0
2013-05-31,39.228,39.499,39.009,39.08,83186,0
2013-06-03,39.23,39.68,38.656,39.578,257439,0
2013-06-04,39.628,40.012,39.073,39.289,134175,0
2013-06-05,39.245,39.569,38.718,38.812,154112,0
2013-06-06,38.866,39.142,38.577,39.142,134139,0
2013-06-07,39.49,39.636,39.065,39.505,129411,0
2013-06-10,39.523,39.957,39.401,39.916,101442,0
2013-06-11,39.533,39.786,39.358,39.569,113340,0
2013-06-12,39.89,40.012,39.411,39.603,186280,0
2013-06-13,39.663,40.41,39.62,40.306,159778,0
2013-06-14,40.159,40.366,39.17,39.309,218401,0
2013-06-17,39.645,39.777,38.987,39.28,130293,0
2013-06-18,39.384,39.636,39.132,39.466,118287,0
2013-06-19,39.326,39.498,39.011,39.116,63094,0
2013-06-20,38.663,39.569,38.587,39.029,191993,0
2013-06-21,39.123,39.725,38.755,39.514,502379,0
2013-06-24,39.151,40.253,38.907,39.213,188764,0
2013-06-25,39.578,40.227,38.987,40.054,134056,0
2013-06-26,39.925,40.227,39.476,39.663,138050,0
2013-06-27,39.947,40.071,39.827,39.881,158367,0
2013-06-28,39.672,40.087,39.611,39.655,874305,0
2013-07-01,39.872,40.792,39.69,40.478,241176,0
2013-07-02,40.237,41.461,40.225,40.844,171410,0
2013-07-03,40.775,41.044,40.609,40.931,74290,0
2013-07-05,41.487,41.92,41.295,41.843,130416,0
2013-07-08,42.032,42.298,41.811,42.006,154989,0
2013-07-09,42.18,42.404,41.652,42.171,127701,0
2013-07-10,42.042,42.159,41.555,41.808,87774,0
2013-07-11,42.146,42.433,40.748,41.244,234190,0
2013-07-12,41.312,41.652,40.853,41.546,82117,0
2013-07-15,41.357,41.833,41.357,41.816,106906,0
2013-07-16,41.79,41.843,40.645,41.27,109273,0
2013-07-17,41.504,41.607,40.961,41.254,96549,0
2013-07-18,41.244,42.059,41.069,41.744,97688,0
2013-07-19,41.652,42.078,41.521,41.652,134103,0
2013-07-22,41.555,42.223,41.433,41.885,76357,0
2013-07-23,42.078,42.284,41.469,42.268,85657,0
2013-07-24,42.319,42.79,42.12,42.3,146653,0
2013-07-25,42.259,42.725,41.93,42.337,257128,0
2013-07-26,42.078,42.268,41.858,42.1,91901,0
2013-07-29,42.078,42.105,41.521,41.72,52809,0
2013-07-30,41.852,42.198,41.461,41.642,80649,0
2013-07-31,41.852,42.509,41.582,41.652,130536,0
2013-08-01,42.123,42.84,41.932,42.658,251018,0
2013-08-02,42.393,42.771,41.642,42.685,179599,0
2013-08-05,42.693,42.972,42.499,42.735,65818,0
2013-08-06,42.411,43.068,42.193,42.831,140402,0
2013-08-07,42.79,42.866,42.28,42.752,163061,0
2013-08-08,43.041,43.163,42.499,42.798,106808,0
2013-08-09,42.602,43.058,42.37,42.78,136169,0
2013-08-12,42.562,43.258,42.562,43.189,123368,0
2013-08-13,43.129,43.576,42.743,43.416,67054,0
2013-08-14,43.557,43.723,43.222,43.434,99906,0
2013-08-15,43.048,43.349,42.928,43.076,128564,0
2013-08-16,42.902,43.6,42.701,42.875,147265,0
2013-08-19,42.815,43.172,42.544,42.708,97973,0
2013-08-20,42.935,43.718,42.848,43.408,68635,0
2013-08-21,43.244,43.497,42.92,43.025,97411,0
2013-08-22,43.181,44.116,43.181,44.085,79517,0
2013-08-23,44.109,44.415,43.6,43.846,82646,0
2013-08-26,43.804,44.048,43.208,43.34,50181,0
2013-08-27,42.92,42.963,41.905,41.932,101660,0
2013-08-28,42.009,42.499,41.974,41.974,65661,0
2013-08-29,41.983,42.534,41.983,42.201,63039,0
2013-08-30,42.175,42.175,41.127,41.17,93674,0
2013-09-03,41.624,42.297,40.148,40.802,191400,0
2013-09-04,40.715,41.204,40.477,40.698,103594,0
2013-09-05,40.619,41.365,40.454,41.056,87043,0
2013-09-06,41.127,41.267,40.286,41.013,72672,0
2013-09-09,41.187,41.449,40.679,41.195,114772,0
2013-09-10,41.274,41.974,41.274,41.745,158027,0
2013-09-11,41.676,41.869,41.365,41.449,87008,0
2013-09-12,41.563,41.573,41.145,41.195,104705,0
2013-09-13,41.396,41.573,40.855,41.468,160378,0
2013-09-16,41.79,41.905,41.335,41.477,102194,0
2013-09-17,41.59,42.228,41.459,42.141,99288,0
2013-09-18,42.158,42.963,42.019,42.185,101753,0
2013-09-19,42.37,42.708,41.459,42.401,157371,0
2013-09-20,42.544,43.302,42.544,42.972,735904,0
2013-09-23,43.041,43.302,42.37,43.033,108372,0
2013-09-24,43.007,43.531,42.716,43.147,72715,0
2013-09-25,43.068,43.33,42.638,42.648,112161,0
2013-09-26,42.685,42.935,42.201,42.848,105074,0
2013-09-27,42.525,43.155,42.525,42.875,82662,0
2013-09-30,42.525,43.732,42.525,43.507,170010,0
2013-10-01,43.627,44.695,43.515,44.239,330191,0
2013-10-02,44.048,44.066,43.524,43.863,101982,0
2013-10-03,43.795,44.075,43.424,43.663,145312,0
2013-10-04,43.557,43.846,43.366,43.54,92263,0
2013-10-07,43.253,43.253,42.587,42.602,101299,0
2013-10-08,42.677,42.945,42.28,42.28,111367,0
2013-10-09,42.474,42.875,42.237,42.421,100954,0
2013-10-10,42.798,43.424,42.677,43.349,72829,0
2013-10-11,43.129,44.597,42.894,44.531,116732,0
2013-10-14,44.318,44.905,44.283,44.719,125879,0
2013-10-15,44.739,44.783,44.17,44.206,134226,0
2013-10-16,44.318,45.046,44.094,44.256,239981,0
2013-10-17,44.17,45.046,43.627,44.905,219974,0
2013-10-18,44.815,46.058,44.503,46.031,196307,0
2013-10-21,45.981,46.33,45.917,46.182,179978,0
2013-10-22,46.323,46.531,45.666,46.244,181901,0
2013-10-23,46.008,46.428,46.008,46.268,173780,0
2013-10-24,46.358,46.521,45.981,46.363,199510,0
2013-10-25,46.35,46.882,46.031,46.609,133005,0
2013-10-28,46.715,46.722,46.226,46.512,154690,0
2013-10-29,46.682,46.978,46.428,46.978,145087,0
2013-10-30,46.847,47.013,46.541,46.577,123250,0
2013-10-31,46.699,46.75,45.297,45.353,187639,0
2013-11-01,45.377,46.092,44.798,45.525,198198,0
2013-11-04,46.082,46.214,45.131,46.019,152108,0
2013-11-05,45.913,46.389,45.835,45.959,149501,0
2013-11-06,46.321,46.444,45.959,46.348,74805,0
2013-11-07,46.477,46.627,45.872,45.889,101481,0
2013-11-08,45.862,47.826,45.862,47.623,144960,0
2013-11-11,47.553,47.571,46.857,46.875,61185,0
2013-11-12,46.76,46.821,45.969,46.348,82638,0
2013-11-13,46.187,47.165,46.046,47.087,68562,0
2013-11-14,46.954,47.349,46.866,47.202,52669,0
2013-11-15,47.13,47.216,46.708,47.202,134517,0
2013-11-18,47.245,47.774,46.954,47.216,73259,0
2013-11-19,47.226,47.623,46.716,47.06,68675,0
2013-11-20,47.226,47.719,46.691,47.331,78779,0
2013-11-21,47.517,48.612,47.13,48.452,121689,0
2013-11-22,48.328,48.892,48.214,48.776,131676,0
2013-11-25,48.776,49.138,48.391,48.814,127136,0
2013-11-26,48.867,49.587,48.573,49.384,123280,0
2013-11-27,49.449,50.126,49.26,49.563,172768,0
2013-11-29,49.825,50.086,48.699,48.785,97027,0
2013-12-02,48.699,49.809,48.452,48.513,179015,0
2013-12-03,48.442,48.84,47.544,47.843,175048,0
2013-12-04,47.49,48.548,47.13,47.783,93876,0
2013-12-05,47.719,48.109,47.236,48.028,125206,0
2013-12-06,48.531,49.025,48.47,48.612,118445,0
2013-12-09,48.556,48.636,48.021,48.258,114115,0
2013-12-10,48.046,48.336,47.579,47.8,128507,0
2013-12-11,47.899,47.899,46.893,47.041,166415,0
2013-12-12,47.202,47.843,47.139,47.396,134745,0
2013-12-13,47.614,47.614,46.935,47.359,131357,0
2013-12-16,47.527,48.336,47.43,48.258,133845,0
2013-12-17,48.143,48.231,47.579,48.046,109655,0
2013-12-18,48.028,48.918,47.853,48.84,148365,0
2013-12-19,48.794,48.794,48.099,48.178,114308,0
2013-12-20,48.408,49.25,47.889,49.175,406663,0
2013-12-23,49.394,50.276,49.129,50.126,245149,0
2013-12-24,50.187,50.487,49.878,50.126,69852,0
2013-12-26,50.177,50.538,50.001,50.4,147252,0
2013-12-27,50.602,50.736,50.17,50.259,134175,0
2013-12-30,50.081,50.382,49.791,49.818,110562,0
2013-12-31,49.904,50.32,49.675,49.737,98987,0
2014-01-02,49.64,49.781,48.628,48.804,212374,0
2014-01-03,48.908,49.463,48.823,49.316,122033,0
2014-01-06,49.384,49.403,48.231,48.302,239972,0
2014-01-07,48.345,49.015,48.064,48.231,313123,0
2014-01-08,48.134,48.355,47.853,48.231,210061,0
2014-01-09,48.488,48.708,48.072,48.488,122701,0
2014-01-10,48.548,48.717,47.906,48.612,130541,0
2014-01-13,48.32,48.433,47.755,48.143,228622,0
2014-01-14,47.8,48.452,47.774,48.258,145865,0
2014-01-15,48.336,48.848,48.064,48.178,149047,0
2014-01-16,48.054,48.162,46.954,47.226,272891,0
2014-01-17,46.1,47.303,45.343,46.972,157439,0
2014-01-21,47.341,47.941,46.645,46.699,351328,0
2014-01-22,46.699,47.719,46.266,47.455,243831,0
2014-01-23,47.13,47.13,46.577,46.866,189343,0
2014-01-24,46.276,46.609,45.626,46.074,247804,0
2014-01-27,46.064,46.284,45.112,45.158,192409,0
2014-01-28,45.174,45.57,45.077,45.353,200242,0
2014-01-29,45.122,45.236,44.215,44.284,253933,0
2014-01-30,44.774,44.774,44.017,44.294,200755,0
2014-01-31,43.477,44.434,43.265,43.816,354196,0
2014-02-03,43.495,44.054,43.239,43.539,716076,0
2014-02-04,43.654,44.24,43.325,43.949,303405,0
2014-02-05,43.982,44.543,43.523,44.462,273938,0
2014-02-06,44.339,44.667,43.734,43.967,282010,0
2014-02-07,44.206,44.231,43.413,43.807,241682,0
2014-02-10,43.45,43.674,42.927,43.513,205225,0
2014-02-11,43.139,44.986,43.139,44.684,301480,0
2014-02-12,44.65,45.181,44.206,44.418,224150,0
2014-02-13,44.257,44.603,43.707,44.471,121542,0
2014-02-14,44.471,44.967,44.356,44.925,109174,0
2014-02-18,45.057,45.261,44.667,44.933,198055,0
2014-02-19,44.667,45.012,43.201,43.316,322251,0
2014-02-20,43.505,44.027,42.953,43.069,199527,0
2014-02-21,43.049,43.825,42.934,43.316,278366,0
2014-02-24,43.406,44.233,43.406,43.683,216680,0
2014-02-25,43.575,43.664,43.087,43.201,161841,0
2014-02-26,43.637,44.15,43.192,43.645,272572,0
2014-02-27,43.505,44.284,43.256,44.24,138668,0
2014-02-28,44.374,45.617,44.266,44.632,282656,0
2014-03-03,43.76,44.479,43.716,44.313,177112,0
2014-03-04,44.86,45.908,43.991,45.252,421619,0
2014-03-05,45.128,45.333,44.933,45.278,106172,0
2014-03-06,45.421,46.087,45.04,45.802,178365,0
2014-03-07,46.245,46.877,46.115,46.462,186818,0
2014-03-10,46.282,46.7,46.041,46.254,124345,0
2014-03-11,46.346,46.665,45.712,46.511,231838,0
2014-03-12,46.378,46.957,45.848,46.895,152785,0
2014-03-13,46.993,47.304,46.511,46.806,236539,0
2014-03-14,46.751,47.649,46.751,47.365,231640,0
2014-03-17,47.577,48.234,47.134,47.481,302072,0
2014-03-18,47.525,47.922,47.277,47.596,269585,0
2014-03-19,47.683,48.122,47.045,47.508,239993,0
2014-03-20,47.525,48.553,47.525,48.51,232548,0
2014-03-21,48.625,49.033,48.066,48.28,655419,0
2014-03-24,48.412,48.839,47.932,48.368,230486,0
2014-03-25,48.775,48.775,48.137,48.234,195534,0
2014-03-26,48.642,48.642,47.604,47.683,232297,0
2014-03-27,47.737,48.021,46.781,46.929,159090,0
2014-03-28,46.832,47.703,46.592,47.204,177588,0
2014-03-31,47.461,48.414,47.304,48.006,211537,0
2014-04-01,48.421,49.008,47.437,48.733,311622,0
2014-04-02,48.697,49.123,48.253,48.545,172355,0
2014-04-03,48.572,48.572,47.826,48.341,194613,0
2014-04-04,48.438,48.438,46.966,47.081,178857,0
2014-04-07,47.596,47.596,46.406,46.85,142670,0
2014-04-08,46.254,47.259,46.254,46.724,128313,0
2014-04-09,46.859,47.107,46.245,46.502,140382,0
2014-04-10,46.406,46.584,44.86,45.031,258148,0
2014-04-11,44.418,45.411,44.083,45.271,326531,0
2014-04-14,45.943,45.943,45.049,45.589,168963,0
2014-04-15,45.19,46.041,44.675,45.712,222405,0
2014-04-16,45.712,45.793,45.181,45.448,207172,0
2014-04-17,45.517,46.326,45.421,46.203,215239,0
2014-04-21,46.087,46.282,45.376,45.564,115431,0
2014-04-22,45.589,46.23,45.342,45.742,132196,0
2014-04-23,45.564,46.415,45.48,46.157,184044,0
2014-04-24,46.31,46.346,45.643,46.318,321043,0
2014-04-25,46.131,46.636,45.421,45.526,294192,0
2014-04-28,45.554,46.193,44.709,44.976,227384,0
2014-04-29,45.278,45.411,44.409,44.675,227300,0
2014-04-30,44.517,45.352,44.189,45.11,156570,0
2014-05-01,45.083,45.226,44.278,44.706,236265,0
2014-05-02,44.546,45.656,44.546,44.807,149498,0
2014-05-05,44.447,44.79,44.109,44.69,219309,0
2014-05-06,44.494,44.887,44.226,44.619,227434,0
2014-05-07,44.715,44.813,43.967,44.79,215831,0
2014-05-08,44.647,45.487,44.582,44.628,123708,0
2014-05-09,44.447,45.011,44.134,44.985,164854,0
2014-05-12,45.128,46.202,44.842,45.998,125380,0
2014-05-13,46.031,46.318,44.868,44.915,201943,0
2014-05-14,44.752,45.201,43.643,43.857,234350,0
2014-05-15,43.597,44.226,42.795,43.418,200882,0
2014-05-16,43.33,43.662,43.057,43.625,185074,0
2014-05-19,43.427,44.341,43.427,44.152,131951,0
2014-05-20,43.967,43.967,43.33,43.732,184919,0
2014-05-21,43.824,44.306,43.34,43.672,110208,0
2014-05-22,43.723,44.109,43.597,44.008,81321,0
2014-05-23,44.065,44.387,43.922,44.101,84359,0
2014-05-27,43.689,44.762,43.689,44.447,185329,0
2014-05-28,44.278,44.315,43.797,44.162,178309,0
2014-05-29,44.35,44.35,43.816,44.075,76979,0
2014-05-30,44.207,44.538,43.689,43.797,118412,0
2014-06-02,43.768,44.341,43.276,44.093,142549,0
2014-06-03,44.171,44.78,43.824,43.967,316818,0
2014-06-04,43.839,44.396,43.839,43.998,99555,0
2014-06-05,44.055,45.906,43.778,45.487,232398,0
2014-06-06,45.765,46.014,45.235,45.575,138828,0
2014-06-09,45.584,46.504,45.584,46.487,105511,0
2014-06-10,46.318,46.57,46.067,46.407,92359,0
2014-06-11,46.254,46.346,45.746,45.923,101849,0
2014-06-12,45.756,46.229,45.469,45.97,137689,0
2014-06-13,46.122,46.846,45.665,46.006,131737,0
2014-06-16,45.834,46.207,45.209,45.388,107054,0
2014-06-17,45.423,46.888,45.423,46.542,175477,0
2014-06-18,46.542,47.087,46.31,46.863,137938,0
2014-06-19,46.397,46.899,46.122,46.426,102890,0
2014-06-20,46.487,46.783,46.219,46.668,298570,0
2014-06-23,46.863,46.863,46.085,46.183,172513,0
2014-06-24,45.94,46.827,45.746,45.772,157456,0
2014-06-25,45.637,46.229,44.887,46.192,151025,0
2014-06-26,46.166,46.504,45.378,46.397,137427,0
2014-06-27,45.988,46.837,45.988,46.629,400325,0
2014-06-30,46.695,46.863,45.988,46.755,150573,0
2014-07-01,46.755,48.231,46.473,47.345,274838,0
2014-07-02,47.294,47.553,46.416,46.478,149050,0
2014-07-03,46.695,47.481,46.695,47.319,103969,0
2014-07-07,47.123,47.354,46.899,46.934,123104,0
2014-07-08,46.89,46.89,45.95,46.057,204490,0
2014-07-09,46.273,46.81,45.932,46.202,112976,0
2014-07-10,45.092,45.94,45.067,45.593,155106,0
2014-07-11,45.414,45.862,45.039,45.512,143738,0
2014-07-14,46.049,46.146,45.325,45.781,175659,0
2014-07-15,45.913,46.407,45.361,45.53,129283,0
2014-07-16,45.781,45.97,44.306,44.538,274737,0
2014-07-17,44.268,44.68,43.34,43.51,224504,0
2014-07-18,43.437,44.216,43.395,43.992,202908,0
2014-07-21,43.723,43.949,43.26,43.662,162268,0
2014-07-22,43.849,44.69,43.311,43.501,171833,0
2014-07-23,43.635,43.975,43.187,43.427,206607,0
2014-07-24,43.553,44.322,43.492,43.831,206242,0
2014-07-25,43.643,44.438,43.572,43.958,188541,0
2014-07-28,43.607,43.975,42.999,43.456,166245,0
2014-07-29,43.456,43.922,43.286,43.427,144414,0
2014-07-30,43.967,44.216,43.563,43.876,130916,0
2014-07-31,43.55,43.95,43.038,43.102,221154,0
2014-08-01,43.137,43.363,42.19,42.389,248089,0
2014-08-04,42.66,42.992,41.892,42.434,167790,0
2014-08-05,42.268,42.665,41.975,42.28,167478,0
2014-08-06,42.128,42.767,42.128,42.689,203823,0
2014-08-07,42.72,42.912,42.028,42.571,269966,0
2014-08-08,42.613,43.102,42.453,43.065,224343,0
2014-08-11,43.093,43.415,42.787,42.866,144038,0
2014-08-12,42.65,43.055,42.476,42.767,121983,0
2014-08-13,42.814,43.415,42.814,43.172,130856,0
2014-08-14,43.255,43.691,43.055,43.119,149126,0
2014-08-15,43.508,43.588,42.415,42.796,207297,0
2014-08-18,43.19,43.688,42.957,43.471,116092,0
2014-08-19,43.443,43.688,43.228,43.392,119289,0
2014-08-20,43.172,43.415,42.93,43.218,109777,0
2014-08-21,43.119,43.959,42.603,43.74,120590,0
2014-08-22,43.615,44.164,43.443,43.767,108116,0
2014-08-25,44.037,44.263,43.56,43.824,72962,0
2014-08-26,43.805,44.263,43.419,44.174,100595,0
2014-08-27,44.238,44.291,43.759,43.94,106189,0
2014-08-28,43.722,43.876,43.264,43.443,110644,0
2014-08-29,43.498,43.704,43.255,43.595,80427,0
2014-09-02,43.805,44.653,43.679,44.057,133167,0
2014-09-03,44.009,44.372,43.767,43.912,128183,0
2014-09-04,43.922,44.289,43.543,43.796,128178,0
2014-09-05,43.588,44.094,43.299,43.984,89673,0
2014-09-08,44.009,44.281,43.831,43.959,168551,0
2014-09-09,44.009,44.019,43.517,43.642,194646,0
2014-09-10,43.75,44.489,43.75,44.479,91456,0
2014-09-11,44.317,45.021,44.094,44.904,174696,0
2014-09-12,44.904,45.3,44.579,44.985,145400,0
2014-09-15,44.653,45.048,44.019,44.245,201565,0
2014-09-16,44.094,44.697,43.815,43.931,234004,0
2014-09-17,43.912,44.363,43.579,44.11,218820,0
2014-09-18,44.174,45.211,44.118,45.011,248688,0
2014-09-19,45.011,45.787,43.959,43.984,4346294,0
2014-09-22,43.959,44.135,43.48,43.508,296512,0
2014-09-23,43.415,43.56,42.712,42.787,365096,0
2014-09-24,42.806,43.067,42.453,42.777,258926,0
2014-09-25,42.749,42.749,41.839,42.264,236186,0
2014-09-26,42.297,42.389,41.839,42.19,287533,0
2014-09-29,41.811,42.471,41.569,42.199,224551,0
2014-09-30,42.199,42.405,41.892,41.93,295193,0
2014-10-01,41.777,42.336,41.406,41.542,203170,0
2014-10-02,42.245,42.245,41.433,41.785,164861,0
2014-10-03,42.345,42.813,41.939,42.19,176331,0
2014-10-06,42.065,42.272,41.66,41.777,109384,0
2014-10-07,41.479,41.676,40.874,40.902,180952,0
2014-10-08,41.029,42.065,40.811,41.984,224244,0
2014-10-09,41.876,42.046,40.477,40.522,239783,0
2014-10-10,40.598,41.641,40.598,41.029,282091,0
2014-10-13,40.947,41.793,40.839,40.974,255176,0
2014-10-14,41.263,41.992,41.01,41.198,223056,0
2014-10-15,40.378,40.865,38.496,40.613,516824,0
2014-10-16,39.811,41.147,38.942,40.991,306455,0
2014-10-17,41.596,41.596,40.793,41,269563,0
2014-10-20,41.155,41.479,40.685,41.137,200478,0
2014-10-21,41.308,42.074,41.308,41.892,106292,0
2014-10-22,42.376,42.376,41.441,41.524,102954,0
2014-10-23,42.037,42.533,41.586,42.074,146848,0
2014-10-24,41.947,42.146,41.876,42.055,103071,0
2014-10-27,41.829,42.513,41.459,42.405,94129,0
2014-10-28,42.67,43.605,42.597,43.55,197554,0
2014-10-29,43.543,44.382,43.137,44.174,181333,0
2014-10-30,44.036,44.609,43.774,44.272,146848,0
2014-10-31,45,45.227,44.365,44.817,243962,0
2014-11-03,44.982,45.227,44.4,44.665,145417,0
2014-11-04,44.41,45.145,44.184,44.7,135174,0
2014-11-05,45.028,45.155,44.511,45.109,129733,0
2014-11-06,45.218,45.59,44.853,45.308,159529,0
2014-11-07,45.318,45.726,44.827,45.381,80400,0
2014-11-10,45.418,45.864,45.277,45.59,146926,0
2014-11-11,45.565,45.691,45.218,45.663,96068,0
2014-11-12,45.655,46.355,45.426,46.299,103344,0
2014-11-13,46.299,46.545,45.372,45.465,150543,0
2014-11-14,45.572,45.645,45.109,45.355,124967,0
2014-11-17,45.037,45.402,44.928,45.065,97589,0
2014-11-18,45.201,45.618,44.901,45.182,130809,0
2014-11-19,44.91,45.145,44.327,44.554,137726,0
2014-11-20,44.41,44.962,44.201,44.928,84945,0
2014-11-21,45.418,45.418,44.209,44.53,156908,0
2014-11-24,44.6,45.218,44.6,45.191,139811,0
2014-11-25,45.245,45.408,44.801,44.863,120730,0
2014-11-26,44.591,45.046,44.572,45.018,82115,0
2014-11-28,44.809,45.065,44.028,44.144,83562,0
2014-12-01,43.91,44.474,43.001,43.055,163463,0
2014-12-02,43.12,44.184,43.12,43.71,130827,0
2014-12-03,43.656,44.4,43.538,44.219,136990,0
2014-12-04,44.836,44.836,43.873,44.056,95008,0
2014-12-05,44.085,45.347,43.991,44.938,116746,0
2014-12-08,44.737,45.418,44.346,44.572,111987,0
2014-12-09,43.998,45.3,43.821,45.191,157760,0
2014-12-10,44.982,45.191,43.356,43.385,161635,0
2014-12-11,43.555,44.085,43.147,43.22,155245,0
2014-12-12,42.709,43.283,42.476,42.647,146561,0
2014-12-15,42.493,43.165,41.785,41.902,158858,0
2014-12-16,41.829,42.765,41.757,42.029,191581,0
2014-12-17,42.029,43.265,41.557,43.257,175466,0
2014-12-18,43.718,44.154,43.521,44.066,174658,0
2014-12-19,43.974,44.118,43.333,43.465,516410,0
2014-12-22,43.402,43.998,43.318,43.974,101108,0
2014-12-23,44.229,44.845,44.118,44.562,82287,0
2014-12-24,44.464,44.665,43.974,44.292,48810,0
2014-12-26,44.454,44.801,43.982,44.562,74071,0
2014-12-29,44.6,45.355,44.6,45.028,105344,0
2014-12-30,44.665,45.328,44.665,45.127,62332,0
2014-12-31,45.073,45.418,44.474,44.53,102690,0
2015-01-02,44.853,44.919,43.292,43.998,104108,0
2015-01-05,43.592,43.592,42.874,43.03,155167,0
2015-01-06,43.046,43.112,41.885,41.985,143553,0
2015-01-07,41.839,42.628,41.839,42.268,121339,0
2015-01-08,42.548,43.093,42.32,42.828,114496,0
2015-01-09,42.785,42.785,41.303,41.349,110333,0
2015-01-12,41.185,41.667,40.948,41.076,221728,0
2015-01-13,41.522,42.066,40.295,40.777,196940,0
2015-01-14,40.104,40.593,39.385,40.268,161098,0
2015-01-15,40.521,40.521,39.393,39.578,178517,0
2015-01-16,39.368,39.749,37.961,39.649,275771,0
2015-01-20,39.649,39.649,38.85,38.968,414543,0
2015-01-21,38.85,39.495,38.068,38.27,204856,0
2015-01-22,38.577,39.948,38.35,39.714,334313,0
2015-01-23,39.677,40.104,38.743,39.241,177056,0
2015-01-26,39.096,39.606,38.558,39.55,159647,0
2015-01-27,39.54,39.54,38.932,39.15,156117,0
2015-01-28,40.599,40.599,38.044,38.212,166008,0
2015-01-29,38.29,39.165,37.693,38.262,201951,0
2015-01-30,37.921,38.242,37.188,37.29,203591,0
2015-02-02,37.361,38.69,37.361,38.69,196627,0
2015-02-03,39.03,39.892,38.856,39.386,176213,0
2015-02-04,39.316,39.608,38.747,38.766,104656,0
2015-02-05,38.948,39.828,38.948,39.719,116130,0
2015-02-06,39.837,40.734,39.8,40.039,186056,0
2015-02-09,39.964,40.039,39.095,39.224,136323,0
2015-02-10,39.268,39.428,38.774,39.268,111441,0
2015-02-11,38.957,39.249,38.606,38.847,65758,0
2015-02-12,39.13,39.572,39.13,39.524,158326,0
2015-02-13,39.653,40.488,39.607,39.955,193735,0
2015-02-17,40.093,40.328,39.7,40.258,156867,0
2015-02-18,39.964,40.175,39.326,39.515,90294,0
2015-02-19,39.352,39.543,38.903,39.241,136640,0
2015-02-20,39.296,39.7,38.4,39.644,138498,0
2015-02-23,39.159,39.653,38.957,39.617,99691,0
2015-02-24,39.601,40.214,39.515,39.719,100285,0
2015-02-25,39.644,39.902,39.405,39.709,112015,0
2015-02-26,39.626,40.031,39.481,39.993,96146,0
2015-02-27,39.884,39.993,39.481,39.481,79834,0
2015-03-02,39.524,40.047,39.425,39.884,144440,0
2015-03-03,39.902,39.902,39.369,39.543,109312,0
2015-03-04,39.434,39.49,39.003,39.232,88366,0
2015-03-05,39.249,39.572,38.738,39.49,91747,0
2015-03-06,39.425,40.469,39.306,39.911,174333,0
2015-03-09,40.333,40.654,39.902,40.286,152295,0
2015-03-10,39.691,39.974,38.957,38.965,146949,0
2015-03-11,38.893,39.268,38.571,39.067,124151,0
2015-03-12,39.471,40.581,38.866,40.395,172804,0
2015-03-13,40.444,40.444,39.334,39.845,122730,0
2015-03-16,40.013,40.195,39.818,39.921,116075,0
2015-03-17,39.737,40.277,39.481,40.214,109419,0
2015-03-18,40.039,40.91,39.505,39.955,185789,0
2015-03-19,39.727,40.395,39.626,40.231,241753,0
2015-03-20,39.783,40.973,39.783,40.863,563035,0
2015-03-23,40.863,41.496,40.241,40.488,108002,0
2015-03-24,40.395,40.69,40.031,40.149,236406,0
2015-03-25,40.149,40.175,39.453,39.498,159275,0
2015-03-26,39.405,39.8,38.92,39.727,102658,0
2015-03-27,39.783,39.783,39.296,39.36,196041,0
2015-03-30,39.515,40.333,39.352,39.911,185023,0
2015-03-31,39.791,39.911,39.369,39.608,156899,0
2015-04-01,39.505,39.653,38.847,39.14,263792,0
2015-04-02,39.763,39.763,38.985,39.498,129605,0
2015-04-06,39.186,39.49,38.671,39.352,116621,0
2015-04-07,39.608,39.705,39.232,39.326,121229,0
2015-04-08,39.929,39.929,39.149,39.369,81493,0
2015-04-09,39.572,39.572,38.581,39.36,94966,0
2015-04-10,39.515,39.662,39.095,39.581,148368,0
2015-04-13,39.727,40.231,39.306,40.185,102873,0
2015-04-14,40.131,40.131,39.232,40.003,107784,0
2015-04-15,40.175,40.8,39.763,40.469,306320,0
2015-04-16,40.734,41.34,39.809,40.91,308187,0
2015-04-17,40.654,40.828,40.047,40.588,285500,0
2015-04-20,40.763,41.166,40.452,40.809,142475,0
2015-04-21,41.038,41.074,40.14,40.352,160022,0
2015-04-22,40.314,40.708,39.855,40.69,86074,0
2015-04-23,40.514,40.754,40.14,40.544,112912,0
2015-04-24,40.554,40.554,39.845,40.066,124917,0
2015-04-27,40.14,40.754,39.386,39.791,156222,0
2015-04-28,40.013,40.554,39.874,40.497,222551,0
2015-04-29,40.358,41.083,40.248,40.726,196914,0
2015-04-30,40.69,40.763,40.051,40.264,230382,0
2015-05-01,40.374,40.542,39.728,39.932,229626,0
2015-05-04,39.967,40.615,39.932,40.458,123844,0
2015-05-05,40.31,40.606,39.923,40.292,147208,0
2015-05-06,40.412,40.624,39.94,40.596,109026,0
2015-05-07,40.503,40.93,40.225,40.643,163215,0
2015-05-08,40.965,41.004,40.329,40.734,147100,0
2015-05-11,40.8,41.077,40.45,40.957,163647,0
2015-05-12,40.873,41.235,40.171,41.086,106104,0
2015-05-13,41.125,41.255,40.68,41.125,107945,0
2015-05-14,41.161,41.929,40.947,41.531,261426,0
2015-05-15,41.476,41.476,40.388,40.8,187902,0
2015-05-18,40.873,41.597,40.782,41.512,212763,0
2015-05-19,41.707,42.297,41.48,42.216,204267,0
2015-05-20,42.306,42.382,41.772,42.306,149912,0
2015-05-21,42.336,42.382,41.873,42.095,199557,0
2015-05-22,42.086,42.427,41.873,41.946,144071,0
2015-05-26,41.873,41.919,41.503,41.734,161230,0
2015-05-27,41.855,42.206,41.531,42.15,97672,0
2015-05-28,41.993,42.427,41.845,42.418,128503,0
2015-05-29,42.103,42.484,41.632,42.306,235685,0
2015-06-01,42.216,42.492,41.604,42.159,222796,0
2015-06-02,42.086,42.852,41.826,42.76,172060,0
2015-06-03,43.01,43.777,42.89,43.721,237413,0
2015-06-04,43.434,43.826,43.353,43.583,184305,0
2015-06-05,43.964,44.749,43.758,44.36,263156,0
2015-06-08,44.232,44.924,44.065,44.629,173600,0
2015-06-09,44.609,45.516,44.499,45.173,139629,0
2015-06-10,45.645,46.329,45.395,45.766,194164,0
2015-06-11,45.628,45.858,45.118,45.58,116910,0
2015-06-12,45.58,46.393,45.341,46.32,262075,0
2015-06-15,45.81,46.597,45.81,45.939,222919,0
2015-06-16,45.858,46.432,45.858,46.301,128280,0
2015-06-17,46.477,46.597,45.22,45.478,223027,0
2015-06-18,45.588,45.896,45.09,45.636,167648,0
2015-06-19,45.774,46.163,45.332,45.978,552811,0
2015-06-22,46.624,46.848,45.949,46.81,180414,0
2015-06-23,46.763,47.791,46.763,47.577,191401,0
2015-06-24,47.364,47.753,47.19,47.282,391868,0
2015-06-25,47.642,47.893,47.05,47.791,183117,0
2015-06-26,47.864,48.225,47.512,47.613,755288,0
2015-06-29,47.364,47.772,46.624,46.726,207346,0
2015-06-30,47.244,47.642,46.662,46.829,101694,0
2015-07-01,47.503,47.763,46.976,47.411,148397,0
2015-07-02,47.393,47.393,46.209,46.588,170893,0
2015-07-06,45.819,47.319,45.819,47.244,154130,0
2015-07-07,47.115,47.19,46.042,46.726,305662,0
2015-07-08,46.402,46.874,46.07,46.773,236548,0
2015-07-09,47.205,47.354,46.605,47.18,186363,0
2015-07-10,47.707,47.883,47.215,47.883,223027,0
2015-07-13,47.733,48.447,47.568,47.883,264886,0
2015-07-14,47.782,48.141,47.485,47.985,146975,0
2015-07-15,48.076,48.354,47.264,47.493,239609,0
2015-07-16,47.662,48.252,47.421,47.577,207777,0
2015-07-17,47.541,47.541,46.753,47.115,144610,0
2015-07-20,47.431,47.662,46.719,47.632,154020,0
2015-07-21,47.568,48.141,46.865,46.986,139420,0
2015-07-22,46.735,47.68,46.735,47.364,122115,0
2015-07-23,47.577,47.864,46.374,46.605,260992,0
2015-07-24,46.441,46.691,45.877,45.969,162459,0
2015-07-27,45.496,45.939,45.035,45.636,110865,0
2015-07-28,45.877,45.877,44.916,45.322,220865,0
2015-07-29,45.385,45.588,44.83,45.127,190472,0
2015-07-30,45.043,45.592,43.581,45.574,99376,0
2015-07-31,45.435,45.882,44.95,45.639,131788,0
2015-08-03,45.612,45.762,45.145,45.574,97648,0
2015-08-04,45.686,46.086,45.499,45.677,142734,0
2015-08-05,45.845,46.534,45.602,45.985,92295,0
2015-08-06,45.966,46.274,45.377,45.406,158621,0
2015-08-07,45.304,45.713,44.224,45.213,317233,0
2015-08-10,45.481,46.442,45.481,46.423,187915,0
2015-08-11,45.713,46.524,45.368,45.668,85718,0
2015-08-12,45.454,45.454,44.419,44.801,116549,0
2015-08-13,44.932,45.368,44.494,44.828,121271,0
2015-08-14,44.755,45.612,44.755,45.454,100235,0
2015-08-17,45.276,45.695,44.671,45.481,175789,0
2015-08-18,45.472,45.845,44.783,45.334,98948,0
2015-08-19,45.136,45.387,44.716,44.783,154111,0
2015-08-20,43.926,44.484,43.544,43.59,148421,0
2015-08-21,42.881,44.036,42.853,43.151,237926,0
2015-08-24,40.711,42.668,40.572,40.887,244430,0
2015-08-25,40.737,42.453,40.124,40.208,176754,0
2015-08-26,41.101,41.288,40.225,41.158,216355,0
2015-08-27,41.577,42.033,41.082,41.54,158939,0
2015-08-28,41.307,41.932,41.203,41.604,151213,0
2015-08-31,41.262,42.258,41.091,42.061,177829,0
2015-09-01,41.364,41.613,40.392,40.617,183945,0
2015-09-02,41.065,41.065,40.253,40.693,204871,0
2015-09-03,40.635,41.577,40.533,41.111,222366,0
2015-09-04,40.626,41.158,40.319,41.15,145631,0
2015-09-08,41.653,42.312,41.27,41.949,194891,0
2015-09-09,42.09,42.463,41.764,41.857,254237,0
2015-09-10,41.828,42.172,41.643,41.801,93825,0
2015-09-11,41.484,41.512,41.073,41.409,98517,0
2015-09-14,41.446,41.586,41.121,41.27,126957,0
2015-09-15,41.436,42.043,41.27,41.866,104314,0
2015-09-16,41.968,42.081,41.446,41.837,78343,0
2015-09-17,41.783,42.322,40.412,41.13,206986,0
2015-09-18,40.402,42.006,40.04,40.067,316484,0
2015-09-21,40.374,41.111,40.374,40.944,83601,0
2015-09-22,40.543,40.851,40.392,40.598,105171,0
2015-09-23,40.693,41.262,40.412,41.037,258017,0
2015-09-24,40.598,41.568,40.589,41.522,89543,0
2015-09-25,41.932,42.342,41.633,41.754,101630,0
2015-09-28,41.502,41.941,41.073,41.176,152977,0
2015-09-29,41.315,41.399,40.729,40.877,147886,0
2015-09-30,41.288,41.725,40.887,41.409,170316,0
2015-10-01,41.381,41.847,40.562,41.233,218824,0
2015-10-02,40.581,40.823,39.275,40.785,205837,0
2015-10-05,41.14,41.774,40.813,41.568,97679,0
2015-10-06,41.577,41.604,41.121,41.419,107963,0
2015-10-07,41.67,42.37,41.604,42.37,135973,0
2015-10-08,42.23,42.835,41.949,42.769,134365,0
2015-10-09,42.713,42.779,39.125,42.043,191779,0
2015-10-12,42.081,42.453,41.67,42.127,101890,0
2015-10-13,41.978,42.146,40.916,41.213,162909,0
2015-10-14,40.925,40.99,39.35,40.031,324318,0
2015-10-15,40.348,40.795,39.936,40.263,183408,0
2015-10-16,40.804,40.804,40.013,40.459,108285,0
2015-10-19,40.301,40.796,40.301,40.504,136434,0
2015-10-20,40.451,41.018,40.244,40.766,115484,0
2015-10-21,40.831,41.344,40.067,40.124,177934,0
2015-10-22,40.281,41.409,40.067,41.176,224834,0
2015-10-23,41.586,42.108,40.711,41.949,183192,0
2015-10-26,41.866,42.835,41.39,41.801,109680,0
2015-10-27,41.522,41.837,41.121,41.399,99055,0
2015-10-28,41.399,43.107,41.399,43.097,129106,0
2015-10-29,43.039,43.865,42.815,42.917,102263,0
2015-10-30,42.823,42.946,41.301,41.545,123440,0
2015-11-02,41.536,42.806,41.489,42.786,137925,0
2015-11-03,42.644,43.707,42.391,43.528,156430,0
2015-11-04,43.265,43.874,43.157,43.613,115410,0
2015-11-05,43.65,44.834,43.528,44.384,102476,0
2015-11-06,44.844,46.882,44.844,46.647,271355,0
2015-11-09,46.808,46.808,45.699,45.85,176461,0
2015-11-10,45.737,46.31,45.397,45.869,124505,0
2015-11-11,46.093,46.263,45.426,45.465,109182,0
2015-11-12,45.126,45.126,44.214,44.345,101731,0
2015-11-13,43.904,44.985,43.433,43.743,146959,0
2015-11-16,43.772,44.76,43.311,44.609,133230,0
2015-11-17,44.797,45.559,44.345,44.673,152067,0
2015-11-18,44.731,45.334,44.551,45.229,166112,0
2015-11-19,45.126,45.605,44.751,45.154,132060,0
2015-11-20,45.304,45.625,44.9,45.615,176860,0
2015-11-23,45.586,46.16,45.284,45.642,110884,0
2015-11-24,45.304,45.652,45.051,45.605,118437,0
2015-11-25,45.679,45.887,45.162,45.699,71403,0
2015-11-27,45.717,45.942,45.388,45.878,35543,0
2015-11-30,45.999,46.273,45.773,46.047,122695,0
2015-12-01,46.31,46.515,45.952,46.141,159529,0
2015-12-02,46.15,46.535,44.741,44.834,192517,0
2015-12-03,45.134,45.539,44.741,45.022,314962,0
2015-12-04,45.107,45.952,44.919,45.567,168133,0
2015-12-07,45.539,45.747,44.682,44.955,236346,0
2015-12-08,44.517,44.975,43.847,44.167,153828,0
2015-12-09,44.035,44.317,43.32,43.716,243370,0
2015-12-10,43.65,44.11,43.359,43.68,204952,0
2015-12-11,42.851,42.984,41.63,41.846,275613,0
2015-12-14,41.809,42.634,41.226,42.203,255626,0
2015-12-15,42.702,43.802,41.809,43.66,278593,0
2015-12-16,43.855,44.205,42.512,43.953,407672,0
2015-12-17,43.97,44.234,43.538,43.847,261991,0
2015-12-18,43.52,43.66,42.383,43.058,1517039,0
2015-12-21,43.218,43.716,42.889,43.68,167815,0
2015-12-22,43.847,43.847,42.843,43.64,155724,0
2015-12-23,43.933,44.196,43.67,44.075,107479,0
2015-12-24,44.093,44.955,44.093,44.619,76467,0
2015-12-28,44.355,44.731,43.812,44.619,141458,0
2015-12-29,44.882,45.559,44.882,45.483,158379,0
2015-12-30,45.397,45.605,45.003,45.041,151830,0
2015-12-31,44.872,44.919,43.884,43.933,158529,0
2016-01-04,43.142,43.18,42.391,42.522,239035,0
2016-01-05,42.644,42.87,42.128,42.551,163157,0
2016-01-06,41.817,42.626,41.817,42.147,148164,0
2016-01-07,41.377,42.183,41.235,41.733,390994,0
2016-01-08,42.082,42.447,40.812,40.841,226067,0
2016-01-11,40.925,41.272,40.55,40.907,151447,0
2016-01-12,41.385,41.385,40.379,41,173222,0
2016-01-13,41.067,41.067,39.412,39.572,195036,0
2016-01-14,39.929,40.212,39.158,39.789,167659,0
2016-01-15,38.546,39.27,38.105,39.074,197644,0
2016-01-19,39.61,39.723,38.932,39.515,334670,0
2016-01-20,38.819,39.355,38.077,39.112,187853,0
2016-01-21,39.008,39.478,38.105,38.746,276869,0
2016-01-22,38.819,39.432,38.105,39.129,243768,0
2016-01-25,38.633,39.402,38.105,38.266,277780,0
2016-01-26,38.491,39.553,38.217,39.451,509137,0
2016-01-27,39.441,40.344,39.242,39.412,240437,0
2016-01-28,39.815,40.841,39.815,40.239,122790,0
2016-01-29,40.379,41.084,39.723,41.029,308016,0
2016-02-01,40.624,41.368,40.172,40.916,125775,0
2016-02-02,40.418,40.784,39.524,39.733,145393,0
2016-02-03,40.155,40.286,39.187,39.892,195691,0
2016-02-04,40.175,41.323,39.897,40.887,301562,0
2016-02-05,40.83,44.149,40.072,41.38,386883,0
2016-02-08,40.679,42.29,40.546,41.892,336528,0
2016-02-09,41.372,42.423,40.64,42.235,210934,0
2016-02-10,42.462,42.859,42.121,42.329,221081,0
2016-02-11,41.456,42.594,40.764,42.423,247144,0
2016-02-12,42.842,44.512,41.56,43.647,316428,0
2016-02-16,44.282,45.516,43.036,44.881,441546,0
2016-02-17,44.329,44.329,43.216,43.506,388098,0
2016-02-18,43.525,43.525,41.741,42.736,307962,0
2016-02-19,42.623,43.551,42.097,42.907,294657,0
2016-02-22,43.393,43.393,42.5,43.211,142164,0
2016-02-23,43.116,43.687,41.219,42.13,102530,0
2016-02-24,41.607,42.394,40.84,42.349,83956,0
2016-02-25,42.394,43.116,42.149,42.917,113860,0
2016-02-26,42.927,43.893,42.623,43.8,149592,0
2016-02-29,43.82,43.82,42.631,42.671,100694,0
2016-03-01,42.888,44.036,42.509,44.006,216520,0
2016-03-02,44.066,44.575,43.182,44.548,127000,0
2016-03-03,44.575,45.337,44.129,45.277,195344,0
2016-03-04,45.524,46.265,45.003,46.227,197815,0
2016-03-07,45.867,46.986,45.771,46.729,227294,0
2016-03-08,46.359,47.052,45.781,46.378,129359,0
2016-03-09,46.427,46.825,46.023,46.303,138011,0
2016-03-10,46.388,46.757,45.478,46.341,204541,0
2016-03-11,46.702,46.712,46.114,46.427,214966,0
2016-03-14,46.351,46.844,45.734,46.018,154479,0
2016-03-15,45.667,46.047,45.382,45.705,128069,0
2016-03-16,45.43,46.275,44.708,45.392,183707,0
2016-03-17,45.346,47.09,44.928,46.796,369536,0
2016-03-18,47.033,47.829,46.179,46.465,619058,0
2016-03-21,46.482,46.777,45.838,46.683,133534,0
2016-03-22,46.511,47.148,46.004,47.005,149378,0
2016-03-23,46.91,47.365,46.427,46.473,128258,0
2016-03-24,46.227,46.417,45.489,46.388,104742,0
2016-03-28,46.359,46.52,45.857,46.018,89566,0
2016-03-29,45.771,46.796,45.44,46.683,128285,0
2016-03-30,46.9,47.222,46.673,47.071,56773,0
2016-03-31,46.948,47.413,46.198,46.198,96349,0
2016-04-01,46.037,46.739,45.621,46.52,92894,0
2016-04-04,46.407,46.597,45.734,46.427,72764,0
2016-04-05,45.971,46.668,45.08,45.194,113893,0
2016-04-06,45.135,45.877,44.748,45.43,70280,0
2016-04-07,45.108,45.108,43.903,44.129,82348,0
2016-04-08,44.482,45.269,44.369,44.728,107970,0
2016-04-11,45.012,45.611,44.822,45.249,101568,0
2016-04-12,45.184,46.198,44.796,46.084,77146,0
2016-04-13,46.341,47.669,46.341,47.497,175818,0
2016-04-14,47.336,48.352,47.336,47.952,111864,0
2016-04-15,47.952,48.163,47.541,47.877,93339,0
2016-04-18,47.574,48.522,47.574,48.332,51749,0
2016-04-19,48.55,48.777,47.734,48.466,89048,0
2016-04-20,48.626,49.301,48.276,48.874,106484,0
2016-04-21,49.043,49.489,47.982,48.37,160384,0
2016-04-22,48.199,49.224,48.199,48.59,181022,0
2016-04-25,48.417,48.417,47.062,47.66,192276,0
2016-04-26,47.488,47.992,47.365,47.924,292441,0
2016-04-27,47.744,48.284,47.222,47.611,138091,0
2016-04-28,47.423,47.597,46.473,46.625,163522,0
2016-04-29,46.56,47.355,45.981,46.208,169075,0
2016-05-02,46.188,46.331,45.781,46.114,165930,0
2016-05-03,45.401,45.621,44.292,44.502,148715,0
2016-05-04,44.111,44.938,43.638,44.149,154226,0
2016-05-05,44.361,44.667,43.683,44.237,134512,0
2016-05-06,44.015,44.629,43.71,44.589,88217,0
2016-05-09,44.417,44.809,43.69,44.264,117538,0
2016-05-10,44.589,45.259,44.273,45.059,73578,0
2016-05-11,44.733,45.383,44.542,44.703,84405,0
2016-05-12,44.675,45.526,44.331,44.867,145880,0
2016-05-13,44.838,45.24,43.663,43.861,128644,0
2016-05-16,43.921,44.857,43.633,44.589,130762,0
2016-05-17,44.569,44.743,43.7,43.881,144570,0
2016-05-18,43.673,45.546,43.673,45.508,88978,0
2016-05-19,45.269,45.853,44.111,44.579,170864,0
2016-05-20,44.906,45.451,44.381,44.877,108396,0
2016-05-23,44.847,45.402,44.198,44.982,69468,0
2016-05-24,45.277,46.14,45.277,45.929,73273,0
2016-05-25,46.168,46.636,45.546,46.283,76446,0
2016-05-26,46.407,46.407,45.632,45.823,58590,0
2016-05-27,45.814,46.465,45.566,46.427,70536,0
2016-05-31,46.685,46.685,46.187,46.531,79781,0
2016-06-01,46.359,46.953,45.919,46.904,92892,0
2016-06-02,46.715,47.067,46.283,47.038,78803,0
2016-06-03,46.512,46.75,45.823,46.636,111074,0
2016-06-06,46.665,47.812,46.665,47.537,153238,0
2016-06-07,47.555,47.631,47.192,47.393,76505,0
2016-06-08,47.334,47.918,47.334,47.803,87535,0
2016-06-09,47.574,47.574,46.77,47.353,61332,0
2016-06-10,46.829,46.962,46.417,46.502,122256,0
2016-06-13,46.302,46.695,45.69,45.938,69751,0
2016-06-14,45.785,46.274,45.208,45.374,88950,0
2016-06-15,45.604,46.149,45.139,45.402,70617,0
2016-06-16,45.163,45.441,44.723,45.24,54800,0
2016-06-17,45.277,45.901,45.144,45.471,254134,0
2016-06-20,46.015,46.923,46.005,46.015,51938,0
2016-06-21,46.149,46.732,45.877,46.675,71085,0
2016-06-22,46.607,47.201,46.607,46.627,57414,0
2016-06-23,47.298,48.54,47.038,48.521,84305,0
2016-06-24,45.785,47.095,45.785,46.589,295311,0
2016-06-27,45.967,46.264,44.445,44.703,264516,0
2016-06-28,45.451,45.766,44.609,45.383,142898,0
2016-06-29,45.91,46.14,45.001,46.062,125302,0
2016-06-30,46.149,47.162,45.355,47.115,132436,0
2016-07-01,46.607,46.809,45.833,45.957,116678,0
2016-07-05,45.383,45.508,44.838,44.877,96970,0
2016-07-06,44.713,45.069,44.331,44.857,159293,0
2016-07-07,44.867,45.144,44.313,44.579,150490,0
2016-07-08,45.096,45.69,44.857,45.566,134088,0
2016-07-11,45.91,46.589,45.7,46.58,46315,0
2016-07-12,47.028,47.775,46.617,47.727,127353,0
2016-07-13,47.746,47.918,47.161,47.746,69556,0
2016-07-14,47.688,48.415,47.555,47.803,104740,0
2016-07-15,48.138,48.176,47.115,47.698,163178,0
2016-07-18,47.775,47.9,47.229,47.412,58165,0
2016-07-19,47.154,47.507,46.848,47.201,94801,0
2016-07-20,47.334,47.546,47.058,47.239,56279,0
2016-07-21,47.298,47.298,46.427,46.483,68763,0
2016-07-22,46.521,46.561,45.213,45.891,148352,0
2016-07-25,45.517,45.575,44.629,44.694,99218,0
2016-07-26,44.667,45.231,44.505,44.838,94514,0
2016-07-27,44.809,46.263,44.713,44.972,92008,0
2016-07-28,44.857,45.775,44.639,45.536,97686,0
2016-07-29,45.317,46.359,44.649,44.991,142741,0
2016-08-01,45.01,45.498,44.713,44.792,116213,0
2016-08-02,44.524,44.982,44.485,44.609,66012,0
2016-08-03,44.485,45.154,44.485,45.069,55247,0
2016-08-04,45.059,45.349,44.924,45.204,124728,0
2016-08-05,45.646,47.17,45.479,47.123,144180,0
2016-08-08,47.152,47.373,46.554,47.035,95163,0
2016-08-09,47.035,47.287,46.765,46.91,36803,0
2016-08-10,46.92,46.92,45.714,45.84,112978,0
2016-08-11,45.869,46.554,45.464,46.139,126620,0
2016-08-12,45.81,45.916,45.349,45.579,69228,0
2016-08-15,45.754,46.244,45.251,46.158,47317,0
2016-08-16,46.061,46.36,45.705,46.061,45519,0
2016-08-17,45.898,46.495,45.744,46.11,57071,0
2016-08-18,46.148,46.669,46.003,46.429,37506,0
2016-08-19,46.419,46.601,46.119,46.438,51856,0
2016-08-22,46.244,46.988,45.975,46.679,35354,0
2016-08-23,46.939,47.17,46.75,46.968,34116,0
2016-08-24,47.016,47.353,46.89,47.334,63453,0
2016-08-25,47.208,47.875,47.083,47.768,59528,0
2016-08-26,47.816,48.241,47.643,48.096,50495,0
2016-08-29,48.202,48.694,48.202,48.318,73454,0
2016-08-30,48.53,48.994,48.53,48.965,77451,0
2016-08-31,49.04,49.369,48.299,49.032,98414,0
2016-09-01,48.965,49.283,48.164,48.627,64347,0
2016-09-02,48.743,49.158,48.617,49.148,59954,0
2016-09-06,49.05,49.065,47.922,48.173,75981,0
2016-09-07,48.048,48.414,47.875,48.396,81381,0
2016-09-08,48.501,48.501,47.951,47.981,74791,0
2016-09-09,47.971,48.241,47.422,47.422,113382,0
2016-09-12,47.228,47.951,46.736,47.932,78378,0
2016-09-13,47.518,47.547,46.495,47.035,48121,0
2016-09-14,47.19,47.538,46.495,46.544,49169,0
2016-09-15,46.63,46.988,46.429,46.794,32871,0
2016-09-16,46.89,46.9,46.023,46.504,191935,0
2016-09-19,46.679,47.19,46.659,47.007,49955,0
2016-09-20,47.093,47.508,46.959,47.045,47538,0
2016-09-21,47.287,47.668,47.238,47.566,44508,0
2016-09-22,47.701,48.454,47.643,48.434,86707,0
2016-09-23,48.212,48.665,48.077,48.164,100332,0
2016-09-26,47.798,48.309,46.988,47.103,71228,0
2016-09-27,46.9,47.663,46.583,47.633,80676,0
2016-09-28,47.865,48.482,47.488,48.454,65609,0
2016-09-29,48.54,48.849,47.971,48.048,62986,0
2016-09-30,48.241,49.303,48.164,49.07,105510,0
2016-10-03,48.685,49.032,48.164,48.328,69121,0
2016-10-04,48.501,48.935,48.251,48.675,44254,0
2016-10-05,48.82,49.909,48.521,49.688,74007,0
2016-10-06,49.736,49.813,49.293,49.563,56117,0
2016-10-07,49.629,49.629,48.974,49.205,70081,0
2016-10-10,49.619,49.909,49.533,49.764,77075,0
2016-10-11,49.823,49.963,48.743,49.08,73733,0
2016-10-12,49.244,49.244,48.521,48.724,90673,0
2016-10-13,48.356,48.414,47.04,47.2,111640,0
2016-10-14,47.826,48.261,46.988,47.218,45770,0
2016-10-17,47.113,47.353,46.659,46.745,57804,0
2016-10-18,47.248,47.248,46.438,46.485,97849,0
2016-10-19,46.709,47.2,46.583,46.853,52551,0
2016-10-20,47.297,47.739,46.709,47.142,129456,0
2016-10-21,46.592,47.788,45.81,47.749,78133,0
2016-10-24,48.02,48.521,45.624,47.701,92179,0
2016-10-25,47.449,47.951,47.142,47.412,66339,0
2016-10-26,47.324,47.614,46.794,46.988,66829,0
2016-10-27,47.393,47.764,46.755,47.422,55035,0
2016-10-28,47.498,47.547,46.968,47.238,49914,0
2016-10-31,46.978,47.865,46.554,47.798,120380,0
2016-11-01,47.884,47.942,46.862,47.152,76222,0
2016-11-02,46.91,47.025,46.419,46.9,82859,0
2016-11-03,47.125,47.533,47.017,47.251,78472,0
2016-11-04,47.182,48.145,46.939,47.552,69227,0
2016-11-07,48.213,49.031,47.863,48.796,74921,0
2016-11-08,48.544,49.37,47.795,48.902,82638,0
2016-11-09,49.137,51.548,48.912,51.518,142897,0
2016-11-10,51.528,54.057,51.372,53.851,178380,0
2016-11-11,53.851,55.904,53.423,55.407,212431,0
2016-11-14,56.146,58.159,55.806,57.206,459764,0
2016-11-15,56.341,58.625,55.175,58.586,226496,0
2016-11-16,58.314,59.033,57.566,58.101,181898,0
2016-11-17,58.023,59.16,58.023,58.558,138861,0
2016-11-18,58.111,58.722,58.111,58.187,241129,0
2016-11-21,58.586,59.073,57.857,59.014,168470,0
2016-11-22,59.209,60.652,59.093,60.113,128493,0
2016-11-23,60.327,60.793,59.793,60.279,127458,0
2016-11-25,60.521,60.521,59.743,59.987,59742,0
2016-11-28,59.637,60.007,58.976,59.219,135076,0
2016-11-29,59.501,60.697,58.305,59.471,131061,0
2016-11-30,60.075,60.707,59.909,60.307,123113,0
2016-12-01,60.755,61.426,60.511,61.29,116456,0
2016-12-02,60.813,61.095,60.259,60.793,80908,0
2016-12-05,61.221,61.572,60.687,61.367,108166,0
2016-12-06,61.582,61.98,61.182,61.397,233941,0
2016-12-07,61.28,62.193,61.018,61.844,152098,0
2016-12-08,62.223,63.516,61.727,63.088,122091,0
2016-12-09,62.671,63.526,62.475,63.526,111387,0
2016-12-12,63.263,63.263,60.677,61.125,141169,0
2016-12-13,61.231,62.077,60.356,61.755,154692,0
2016-12-14,61.251,62.465,60.551,61.182,125875,0
2016-12-15,61.513,62.485,61.11,61.619,128297,0
2016-12-16,61.503,62.485,61.055,61.387,283992,0
2016-12-19,61.464,62.223,59.909,62.183,121777,0
2016-12-20,62.738,62.962,61.596,62.087,207000,0
2016-12-21,62.009,62.087,61.231,61.241,100408,0
2016-12-22,61.464,61.961,61.037,61.154,133320,0
2016-12-23,61.154,61.873,61.105,61.387,79720,0
2016-12-27,61.464,61.931,60.949,61.553,86864,0
2016-12-28,61.727,62.271,61.426,62.213,161609,0
2016-12-29,61.901,62.835,61.211,61.679,110161,0
2016-12-30,61.921,61.921,60.929,61.182,93901,0
2017-01-03,62.067,63.107,61.125,61.397,146828,0
2017-01-04,61.582,62.417,61.572,62.291,127949,0
2017-01-05,61.961,62.097,60.229,61.164,93559,0
2017-01-06,61.698,61.718,60.609,60.783,111138,0
2017-01-09,60.365,60.483,59.54,59.54,80143,0
2017-01-10,59.569,60.302,59.122,59.685,131967,0
2017-01-11,59.695,59.812,59.098,59.724,190101,0
2017-01-12,59.365,59.365,57.76,58.967,133103,0
2017-01-13,59.268,61.095,58.646,59.179,90345,0
2017-01-17,58.685,58.996,56.73,56.885,85820,0
2017-01-18,57.196,57.605,56.35,56.536,142708,0
2017-01-19,56.438,56.953,55.796,56.613,151868,0
2017-01-20,56.536,57.177,56.117,56.38,149984,0
2017-01-23,55.864,56.506,54.395,54.727,368794,0
2017-01-24,55.105,55.407,54.757,55.096,264612,0
2017-01-25,55.758,56.254,55.145,55.952,180608,0
2017-01-26,56.01,56.244,55.514,56.205,92179,0
2017-01-27,56.04,56.098,55.564,56.04,64440,0
2017-01-30,55.368,55.437,54.435,55.096,127244,0
2017-01-31,54.893,55.437,54.786,55.175,107517,0
2017-02-01,55.194,55.894,54.485,54.873,127791,0
2017-02-02,54.629,54.893,53.64,53.767,102024,0
2017-02-03,54.041,55.157,53.952,55.098,171795,0
2017-02-06,54.863,55.421,54.666,54.809,73773,0
2017-02-07,54.804,54.951,53.767,54.031,79843,0
2017-02-08,53.806,53.806,52.553,53.56,95265,0
2017-02-09,53.659,54.795,53.57,54.766,114451,0
2017-02-10,55.107,55.225,54.549,55.196,58303,0
2017-02-13,55.568,56.282,55.244,55.617,92902,0
2017-02-14,55.372,56.85,55.244,56.615,100334,0
2017-02-15,56.733,57.105,56.391,56.86,72539,0
2017-02-16,56.85,56.889,56.263,56.86,63838,0
2017-02-17,56.675,56.88,56.194,56.703,90489,0
2017-02-21,56.85,57.262,56.4,56.802,63287,0
2017-02-22,56.566,57.066,56.214,57.046,109556,0
2017-02-23,57.017,57.447,56.356,57.173,52584,0
2017-02-24,56.488,57.565,56.185,57.262,110129,0
2017-02-27,57.428,58.172,57.32,57.751,160250,0
2017-02-28,57.33,57.702,56.459,56.635,98849,0
2017-03-01,57.8,58.318,56.684,57.977,134739,0
2017-03-02,57.967,58.573,56.263,56.351,103166,0
2017-03-03,56.381,57.017,55.925,56.586,77787,0
2017-03-06,56.126,56.86,55.764,56.498,64662,0
2017-03-07,56.419,56.772,55.558,55.666,70772,0
2017-03-08,56.097,56.625,54.716,54.813,111272,0
2017-03-09,54.843,55.578,54.629,54.775,132561,0
2017-03-10,55.078,55.284,54.392,55.216,95293,0
2017-03-13,54.97,56.488,54.452,55.157,124771,0
2017-03-14,54.833,55.21,54.325,55.069,80130,0
2017-03-15,55.294,55.519,54.599,54.666,112038,0
2017-03-16,55.02,55.793,54.701,55.538,96642,0
2017-03-17,55.754,56.449,55.107,56.331,734565,0
2017-03-20,55.969,55.989,54.746,55.137,105281,0
2017-03-21,55.568,55.568,53.57,53.757,311739,0
2017-03-22,53.365,53.717,52.498,52.984,172106,0
2017-03-23,52.885,54.412,52.885,53.952,145732,0
2017-03-24,54.168,54.392,53.678,53.884,154889,0
2017-03-27,52.895,53.375,52.034,53.219,127861,0
2017-03-28,53.012,54.305,52.573,54.285,116620,0
2017-03-29,54.188,54.275,53.787,54.041,75033,0
2017-03-30,54.148,55.548,54.108,55.499,169879,0
2017-03-31,56.097,56.097,54.559,54.658,180889,0
2017-04-03,54.726,55.244,51.897,53.737,124435,0
2017-04-04,53.346,54.108,53.258,53.767,93867,0
2017-04-05,54.295,54.804,52.631,52.728,118099,0
2017-04-06,52.66,53.483,52.279,53.101,62793,0
2017-04-07,52.719,53.199,52.489,52.944,148570,0
2017-04-10,53.101,53.503,52.396,52.925,63021,0
2017-04-11,52.533,53.787,52.229,53.767,84553,0
2017-04-12,53.57,53.767,52.601,52.69,94569,0
2017-04-13,52.426,52.68,51.661,51.868,98359,0
2017-04-17,51.945,53.267,51.887,53.189,114259,0
2017-04-18,52.797,53.473,52.464,53.385,90699,0
2017-04-19,53.6,54.746,53.6,53.952,92474,0
2017-04-20,54.315,55.704,54.108,55.636,144791,0
2017-04-21,56.302,57.173,55.705,56.175,232408,0
2017-04-24,57.163,57.761,56.341,56.566,136685,0
2017-04-25,57.115,57.271,55.754,55.793,137714,0
2017-04-26,55.646,57.134,55.304,56.175,171203,0
2017-04-27,56.292,56.292,55.519,55.861,90116,0
2017-04-28,55.93,56.018,53.825,53.864,123657,0
2017-05-01,54.128,54.472,53.488,54.001,181614,0
2017-05-02,54.099,54.315,52.974,53.316,162331,0
2017-05-03,53.002,53.537,52.596,53.199,253217,0
2017-05-04,53.682,54.431,53.149,53.682,92623,0
2017-05-05,53.929,54.382,53.011,53.505,61198,0
2017-05-08,53.455,53.95,53.238,53.751,64994,0
2017-05-09,53.711,54.195,53.199,53.583,72855,0
2017-05-10,53.317,53.849,53.307,53.682,39708,0
2017-05-11,53.435,54.105,52.203,52.577,101460,0
2017-05-12,52.242,52.558,51.483,51.986,97087,0
2017-05-15,52.252,52.824,52.173,52.331,94053,0
2017-05-16,51.936,52.498,51.897,52.43,96163,0
2017-05-17,51.374,51.73,50.526,50.97,238865,0
2017-05-18,50.822,51.966,50.782,51.69,146933,0
2017-05-19,51.572,52.43,51.316,51.64,152147,0
2017-05-22,52.025,52.232,51.326,51.996,70090,0
2017-05-23,52.173,53.248,51.715,53.031,76092,0
2017-05-24,53.09,53.736,52.212,52.449,69074,0
2017-05-25,52.627,52.893,52.084,52.43,40760,0
2017-05-26,52.321,52.755,51.838,52.351,74471,0
2017-05-30,52.154,52.154,50.724,51.148,61095,0
2017-05-31,51.226,51.226,50.25,50.596,81222,0
2017-06-01,50.792,52.163,50.043,51.996,122568,0
2017-06-02,51.512,52.597,51.236,51.473,111472,0
2017-06-05,51.64,52.252,51.073,51.216,61918,0
2017-06-06,50.792,51.178,49.629,50.714,102894,0
2017-06-07,50.764,51.69,50.764,51.512,74003,0
2017-06-08,51.502,54.406,50.91,53.485,121288,0
2017-06-09,53.751,56.147,53.44,55.595,133725,0
2017-06-12,55.555,56.443,54.554,55.269,105618,0
2017-06-13,55.605,55.886,54.885,55.368,65970,0
2017-06-14,54.973,55.526,54.115,55.457,108821,0
2017-06-15,54.983,56.167,54.727,55.664,63534,0
2017-06-16,55.407,55.989,55.141,55.753,310787,0
2017-06-19,55.93,56.542,55.299,55.821,95508,0
2017-06-20,55.477,55.654,54.639,54.815,73925,0
2017-06-21,54.983,55.683,53.672,53.849,91914,0
2017-06-22,53.711,54.253,52.962,53.603,50379,0
2017-06-23,53.859,54.391,53.445,54.234,259125,0
2017-06-26,54.501,55.289,53.82,54.373,99629,0
2017-06-27,54.619,55.319,54.165,54.667,71261,0
2017-06-28,54.915,55.861,54.915,55.605,147989,0
2017-06-29,55.753,56.788,55.279,56.167,153683,0
2017-06-30,55.821,55.871,54.431,55.259,131315,0
2017-07-03,55.339,56.788,54.782,56.255,78367,0
2017-07-05,56.275,56.877,55.181,56.542,146275,0
2017-07-06,56.492,56.502,55.171,55.496,90488,0
2017-07-07,55.812,56.088,54.845,55.841,66834,0
2017-07-10,55.467,55.467,54.363,54.599,84554,0
2017-07-11,54.609,54.697,53.524,54.263,127996,0
2017-07-12,54.165,54.835,53.544,53.919,88255,0
2017-07-13,53.919,54.185,53.115,54.165,83691,0
2017-07-14,53.731,53.82,53.071,53.317,80775,0
2017-07-17,53.297,53.593,52.686,53.209,66253,0
2017-07-18,53.031,54.234,52.498,53.011,52757,0
2017-07-19,53.08,53.701,52.992,53.593,75039,0
2017-07-20,53.495,54.273,53.357,53.839,89079,0
2017-07-21,57.744,57.744,51.307,53.8,153766,0
2017-07-24,53.791,54.501,53.553,54.313,81426,0
2017-07-25,54.935,55.753,54.481,55.605,105825,0
2017-07-26,55.674,55.674,53.81,53.81,80733,0
2017-07-27,53.839,54.446,52.341,53.781,155671,0
2017-07-28,53.662,53.894,53.179,53.563,122341,0
2017-07-31,53.643,54.225,53.268,53.958,83098,0
2017-08-01,54.283,54.717,53.505,54.343,97340,0
2017-08-02,54.353,55.141,53.711,54.175,80222,0
2017-08-03,54.155,54.503,53.361,53.45,60608,0
2017-08-04,53.996,54.493,53.897,53.897,49856,0
2017-08-07,53.887,53.887,52.884,53.331,100642,0
2017-08-08,53.261,54.056,52.864,52.914,77858,0
2017-08-09,52.169,52.636,51.762,52.02,79975,0
2017-08-10,51.692,52.139,51.265,51.305,122305,0
2017-08-11,51.454,51.752,50.768,51.047,111318,0
2017-08-14,51.454,52.516,51.305,52.487,65116,0
2017-08-15,52.775,53.121,51.821,51.871,51681,0
2017-08-16,52.109,52.278,51.26,51.623,51799,0
2017-08-17,51.543,51.95,49.616,49.765,106153,0
2017-08-18,49.398,50.262,49.17,49.964,91901,0
2017-08-21,49.944,50.153,49.319,49.875,55462,0
2017-08-22,50.034,50.441,50.014,50.232,33625,0
2017-08-23,49.775,50.639,49.775,50.451,68474,0
2017-08-24,50.649,50.719,50.312,50.699,49284,0
2017-08-25,50.957,51.354,50.639,51.196,47493,0
2017-08-28,51.384,51.632,50.997,51.424,102251,0
2017-08-29,50.778,51.533,50.56,51.444,103574,0
2017-08-30,51.493,51.841,51.066,51.424,49561,0
2017-08-31,51.454,51.662,51.002,51.255,64891,0
2017-09-01,51.305,51.742,50.59,51.573,63392,0
2017-09-05,51.335,51.553,49.805,50.282,84924,0
2017-09-06,50.332,50.699,49.954,50.381,63898,0
2017-09-07,50.332,50.461,49.04,49.497,68107,0
2017-09-08,49.438,51.245,49.438,50.202,93109,0
2017-09-11,50.53,52.045,50.53,51.921,121848,0
2017-09-12,52.129,53.559,52.129,53.361,92503,0
2017-09-13,53.122,53.708,52.457,53.658,66871,0
2017-09-14,53.798,53.817,53.003,53.192,88852,0
2017-09-15,53.291,54.066,52.655,53.182,261568,0
2017-09-18,53.351,53.768,52.785,53.758,85901,0
2017-09-19,53.748,54.264,53.619,54.264,78173,0
2017-09-20,54.274,55.565,53.281,54.95,98019,0
2017-09-21,54.959,55.357,54.88,55.039,50182,0
2017-09-22,54.751,55.535,53.946,55.535,62897,0
2017-09-25,55.267,56.767,55.069,55.804,74754,0
2017-09-26,56.181,56.34,55.396,56.241,65076,0
2017-09-27,56.956,58.632,55.992,58.018,123117,0
2017-09-28,58.276,58.862,57.651,58.525,88036,0
2017-09-29,58.515,59.697,56.802,59.131,119555,0
2017-10-02,59.141,60.223,58.584,60.183,123870,0
2017-10-03,60.432,60.432,58.843,60.144,89865,0
2017-10-04,60.044,60.044,58.316,58.545,86883,0
2017-10-05,58.833,59.875,58.644,59.379,61563,0
2017-10-06,59.508,59.627,58.05,58.813,90903,0
2017-10-09,59.051,59.2,58.494,58.584,96448,0
2017-10-10,58.942,58.942,58.475,58.783,111259,0
2017-10-11,58.584,58.882,57.524,58.475,58709,0
2017-10-12,58.465,58.763,57.84,58.048,55793,0
2017-10-13,58.048,58.048,57.234,57.472,100819,0
2017-10-16,57.482,57.919,57.393,57.671,120367,0
2017-10-17,57.879,57.959,57.075,57.154,82003,0
2017-10-18,57.393,57.909,57.254,57.502,113672,0
2017-10-19,57.323,57.542,56.916,57.442,80191,0
2017-10-20,58.574,58.833,58.038,58.406,89107,0
2017-10-23,58.257,58.257,55.526,57.244,54707,0
2017-10-24,57.561,58.177,57.115,57.571,90995,0
2017-10-25,57.78,57.849,56.747,57.81,68841,0
2017-10-26,57.889,58.753,57.343,58.743,155294,0
2017-10-27,58.803,59.518,58.068,58.823,118897,0
2017-10-30,58.475,58.475,56.856,57.214,53777,0
2017-10-31,57.283,58.128,56.732,57.83,94159,0
2017-11-01,58.257,59.071,57.025,57.601,66740,0
2017-11-02,57.542,58.187,57.055,57.77,55473,0
2017-11-03,57.79,57.97,57.11,57.2,51610,0
2017-11-06,57.17,57.2999,56.19,56.79,45524,0
2017-11-07,56.61,57.105,54.64,54.82,123985,0
2017-11-08,54.5,55.32,53.77,54.42,71892,0
2017-11-09,53.96,54.65,53.26,53.96,45168,0
2017-11-10,54.18,55,54.03,54.07,45398,0
