Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.107,16.574,15.911,16.523,303069,0
2005-02-28,16.498,16.723,16.255,16.324,302548,0
2005-03-01,16.281,16.87,16.281,16.774,235583,0
2005-03-02,16.281,16.774,16.281,16.505,169662,0
2005-03-03,16.514,16.827,16.455,16.74,215633,0
2005-03-04,16.774,17.205,16.764,17.059,172091,0
2005-03-07,16.945,17.034,16.819,16.862,227604,0
2005-03-08,16.862,17.129,16.629,17.05,259698,0
2005-03-09,16.973,17.137,16.8,16.973,165154,0
2005-03-10,16.854,16.87,16.255,16.265,121956,0
2005-03-11,16.281,16.696,16.281,16.696,133577,0
2005-03-14,16.696,16.748,16.428,16.662,190134,0
2005-03-15,16.774,16.955,16.48,16.61,211817,0
2005-03-16,16.541,16.629,16.24,16.316,134100,0
2005-03-17,16.342,16.446,16.23,16.385,92290,0
2005-03-18,16.393,16.437,16.092,16.297,343316,0
2005-03-21,16.255,16.255,16.021,16.143,232460,0
2005-03-22,16.196,16.559,16.179,16.316,231075,0
2005-03-23,16.17,16.17,15.729,15.884,257098,0
2005-03-24,15.971,16.455,15.911,16.281,261957,0
2005-03-28,16.281,16.281,15.937,15.937,113281,0
2005-03-29,15.937,15.937,15.201,15.228,372981,0
2005-03-30,15.277,15.763,15.277,15.763,283119,0
2005-03-31,15.763,15.813,15.53,15.675,206786,0
2005-04-01,15.737,15.763,15.366,15.667,182673,0
2005-04-04,15.59,15.867,15.341,15.737,185274,0
2005-04-05,15.799,16.107,15.799,16.058,186315,0
2005-04-06,16.107,16.403,15.848,15.848,171920,0
2005-04-07,15.911,16.281,15.755,16.124,166714,0
2005-04-08,16.058,16.076,15.59,15.607,148326,0
2005-04-11,15.607,15.667,15.373,15.373,187705,0
2005-04-12,15.304,15.745,15.105,15.659,249286,0
2005-04-13,15.675,15.711,15.159,15.175,122648,0
2005-04-14,15.159,15.228,14.655,14.655,289362,0
2005-04-15,14.655,14.655,13.948,14.154,325792,0
2005-04-18,14.38,14.865,14.267,14.759,308442,0
2005-04-19,14.759,15.069,14.741,14.906,290576,0
2005-04-20,14.932,14.968,14.267,14.267,215808,0
2005-04-21,15.277,16.16,14.958,16.05,434218,0
2005-04-22,16.058,16.058,14.535,14.848,390328,0
2005-04-25,15.069,17.001,15.02,16.964,709353,0
2005-04-26,16.819,16.827,16.021,16.36,479671,0
2005-04-27,16.36,16.696,16.143,16.428,335858,0
2005-04-28,16.281,16.523,15.978,15.987,267332,0
2005-04-29,16.196,16.514,15.945,16.083,290926,0
2005-05-02,16.17,16.505,16.17,16.412,181806,0
2005-05-03,16.342,16.514,16.058,16.124,210258,0
2005-05-04,16.188,16.936,16.143,16.886,252237,0
2005-05-05,16.904,16.929,16.541,16.706,221879,0
2005-05-06,16.764,17.371,16.679,17.233,362396,0
2005-05-09,17.181,17.293,16.49,16.845,258484,0
2005-05-10,16.862,16.991,16.574,16.782,278087,0
2005-05-11,16.74,16.748,16.316,16.629,206958,0
2005-05-12,16.629,16.809,16.541,16.549,208002,0
2005-05-13,16.505,16.523,16.204,16.334,234197,0
2005-05-16,16.297,17.034,16.297,17.016,212856,0
2005-05-17,16.782,17.154,16.541,16.973,213206,0
2005-05-18,17.026,17.786,17.026,17.767,362051,0
2005-05-19,17.767,17.767,17.181,17.278,350776,0
2005-05-20,17.285,17.466,17.034,17.388,257789,0
2005-05-23,17.293,17.856,17.293,17.751,326145,0
2005-05-24,17.751,17.751,17.278,17.595,249286,0
2005-05-25,17.595,17.595,17.103,17.215,192216,0
2005-05-26,17.268,17.767,17.268,17.595,314515,0
2005-05-27,17.552,17.846,17.474,17.639,305147,0
2005-05-31,17.493,17.621,17.406,17.545,303245,0
2005-06-01,17.552,17.812,17.458,17.767,256055,0
2005-06-02,17.767,18.131,17.767,17.951,300639,0
2005-06-03,17.872,18.046,17.838,17.89,235583,0
2005-06-06,17.916,17.992,17.872,17.916,168970,0
2005-06-07,17.925,18.417,17.925,18.218,220663,0
2005-06-08,18.304,18.304,18.01,18.089,368121,0
2005-06-09,18.01,18.246,17.812,18.218,245647,0
2005-06-10,18.254,18.331,18.063,18.268,181806,0
2005-06-13,18.268,18.641,18.202,18.434,244084,0
2005-06-14,18.434,18.839,18.425,18.79,254839,0
2005-06-15,18.937,19.153,18.765,19.11,443931,0
2005-06-16,19.17,19.463,19.03,19.454,294914,0
2005-06-17,19.541,19.541,18.997,18.997,339843,0
2005-06-20,19.006,19.065,18.79,18.911,208522,0
2005-06-21,18.937,19.03,18.79,18.866,117965,0
2005-06-22,18.937,19.265,18.937,19.195,231591,0
2005-06-23,19.195,19.342,18.531,18.607,313473,0
2005-06-24,18.591,18.617,17.872,17.925,546805,0
2005-06-27,17.872,18.159,17.76,18.063,465963,0
2005-06-28,18.159,18.738,18.159,18.738,218583,0
2005-06-29,18.757,18.839,18.583,18.703,275832,0
2005-06-30,18.757,19.047,18.607,18.617,119180,0
2005-07-01,18.675,18.876,18.617,18.772,152662,0
2005-07-05,18.772,19.541,18.738,19.541,288147,0
2005-07-06,19.514,19.514,18.806,18.821,229166,0
2005-07-07,18.738,19.307,18.441,19.274,246512,0
2005-07-08,19.274,20.172,19.274,20.145,291100,0
2005-07-11,20.172,20.742,20.172,20.416,335682,0
2005-07-12,20.344,20.407,19.895,20.172,315384,0
2005-07-13,20.153,20.269,19.972,20.119,208002,0
2005-07-14,19.713,19.948,19.324,19.704,261607,0
2005-07-15,19.687,20.207,19.481,20.061,138784,0
2005-07-18,20.061,20.061,19.499,19.567,127160,0
2005-07-19,19.679,20.553,19.679,20.553,133749,0
2005-07-20,20.553,21.028,20.207,20.899,154222,0
2005-07-21,20.899,20.952,20.407,20.416,151969,0
2005-07-22,20.432,21.169,20.432,21.16,134794,0
2005-07-25,21.15,21.209,20.327,20.492,143813,0
2005-07-26,20.58,20.742,20.407,20.416,169489,0
2005-07-27,20.492,20.58,20.172,20.553,147803,0
2005-07-28,20.639,21.106,20.639,21.053,117792,0
2005-07-29,20.986,20.986,20.596,20.596,131324,0
2005-08-01,20.606,20.865,20.596,20.761,182673,0
2005-08-02,20.838,21.133,20.727,20.925,167579,0
2005-08-03,20.925,21.037,20.665,20.865,141559,0
2005-08-04,20.812,20.812,20.103,20.163,154397,0
2005-08-05,20.163,20.191,19.704,19.765,170877,0
2005-08-08,19.802,20.096,19.602,19.886,162376,0
2005-08-09,19.74,20.172,19.602,19.687,228471,0
2005-08-10,19.775,20.035,18.806,19.101,389806,0
2005-08-11,19.101,20.135,19.101,20.111,587745,0
2005-08-12,20.135,20.135,19.23,19.679,287107,0
2005-08-15,19.775,20.865,19.775,20.587,373327,0
2005-08-16,20.596,20.596,19.704,19.723,214249,0
2005-08-17,19.687,20.163,19.687,19.819,224656,0
2005-08-18,19.828,19.828,19.342,19.499,149365,0
2005-08-19,19.463,19.921,19.334,19.628,139129,0
2005-08-22,19.628,20.199,19.628,20.135,540907,0
2005-08-23,20.119,20.119,19.74,19.863,190302,0
2005-08-24,19.74,20.153,19.696,19.878,147629,0
2005-08-25,19.854,20.111,19.74,20.017,110678,0
2005-08-26,20.017,20.017,19.431,19.506,150927,0
2005-08-29,19.481,19.863,19.204,19.756,132018,0
2005-08-30,19.713,20.103,19.612,19.93,151969,0
2005-08-31,19.886,20.751,19.828,20.7,135662,0
2005-09-01,20.727,21.072,20.639,21.037,145547,0
2005-09-02,21.037,21.037,20.336,20.561,184929,0
2005-09-06,20.639,21.505,20.615,21.28,321284,0
2005-09-07,21.332,21.641,21.191,21.632,265419,0
2005-09-08,21.624,21.624,20.492,20.795,336549,0
2005-09-09,20.812,20.838,20.207,20.795,271148,0
2005-09-12,20.795,21.02,20.466,20.882,179378,0
2005-09-13,20.751,20.751,20.236,20.416,176253,0
2005-09-14,20.466,20.492,19.964,20.172,143119,0
2005-09-15,20.172,20.284,19.638,19.81,286415,0
2005-09-16,19.886,20.606,19.87,20.407,487996,0
2005-09-19,20.317,20.432,19.895,20.096,170701,0
2005-09-20,20.172,20.344,19.687,19.784,174171,0
2005-09-21,19.713,19.713,19.11,19.17,209907,0
2005-09-22,19.021,19.499,18.885,19.431,264556,0
2005-09-23,19.481,19.999,19.35,19.87,109986,0
2005-09-26,20.017,20.217,19.863,20.207,170358,0
2005-09-27,20.207,20.449,19.845,20.207,265075,0
2005-09-28,20.243,20.526,19.878,20.119,203664,0
2005-09-29,20.153,20.727,19.921,20.665,118310,0
2005-09-30,20.665,20.742,20.416,20.683,119005,0
2005-10-03,19.021,19.802,19.021,19.237,945807,0
2005-10-04,19.3,19.802,19.3,19.481,614462,0
2005-10-05,19.255,19.376,18.607,18.658,328051,0
2005-10-06,18.417,18.911,17.992,18.503,510547,0
2005-10-07,18.494,19.421,18.494,19.204,298036,0
2005-10-10,19.021,19.307,18.849,19.187,380787,0
2005-10-11,19.187,19.431,19.047,19.083,327876,0
2005-10-12,19.541,19.886,18.962,19.195,757063,0
2005-10-13,19.11,19.514,18.731,19.514,496498,0
2005-10-14,19.532,19.863,19.17,19.802,370378,0
2005-10-17,19.713,19.713,19.03,19.307,289362,0
2005-10-18,19.195,19.195,18.531,18.575,367605,0
2005-10-19,18.425,19.307,18.285,19.255,419299,0
2005-10-20,19.195,19.195,18.409,18.703,348519,0
2005-10-21,18.821,19.307,18.685,19.101,301849,0
2005-10-24,19.195,19.447,19.065,19.421,351640,0
2005-10-25,19.368,19.567,18.928,19.237,286761,0
2005-10-26,19.195,19.221,18.503,18.675,328918,0
2005-10-27,18.675,18.675,17.992,18.072,287107,0
2005-10-28,18.183,18.667,18.046,18.631,337591,0
2005-10-31,18.658,19.065,18.658,18.997,232809,0
2005-11-01,18.894,18.911,18.341,18.441,275309,0
2005-11-02,18.434,18.781,18.392,18.738,263863,0
2005-11-03,18.849,19.136,18.747,18.83,247730,0
2005-11-04,18.849,18.849,18.304,18.6,244084,0
2005-11-07,18.591,18.894,18.566,18.731,280341,0
2005-11-08,18.675,18.675,17.872,18.01,553397,0
2005-11-09,18.01,18.375,17.786,18.304,493547,0
2005-11-10,18.183,18.79,18.098,18.738,277390,0
2005-11-11,18.675,19.342,18.675,19.065,274620,0
2005-11-14,19.021,19.246,18.858,18.997,211989,0
2005-11-15,18.902,18.902,18.072,18.089,363266,0
2005-11-16,18.131,18.192,17.666,17.786,350082,0
2005-11-17,17.727,18.218,17.727,18.167,226041,0
2005-11-18,18.202,18.731,18.202,18.648,314341,0
2005-11-21,18.623,19.17,18.566,19.11,170877,0
2005-11-22,19.083,19.083,18.441,18.451,210431,0
2005-11-23,18.441,18.477,18.054,18.122,179031,0
2005-11-25,18.149,18.512,18.122,18.441,39205,0
2005-11-28,18.417,18.417,17.649,17.7,191176,0
2005-11-29,17.846,18.486,17.82,18.417,313473,0
2005-11-30,18.392,18.566,18.149,18.417,257966,0
2005-12-01,18.531,18.772,18.375,18.503,285894,0
2005-12-02,18.477,18.521,18.115,18.236,180940,0
2005-12-05,19.221,20.061,19.136,19.638,682294,0
2005-12-06,19.886,20.873,19.886,20.26,654190,0
2005-12-07,20.291,20.416,19.972,20.389,485222,0
2005-12-08,20.389,21.08,20.317,20.795,369859,0
2005-12-09,20.786,20.967,20.639,20.778,188225,0
2005-12-12,20.751,21.218,20.691,21.037,197246,0
2005-12-13,20.986,20.986,20.172,20.251,408717,0
2005-12-14,20.309,20.993,20.277,20.812,345915,0
2005-12-15,20.778,20.778,20.069,20.119,252934,0
2005-12-16,20.145,20.44,20.009,20.009,498231,0
2005-12-19,20.145,20.172,19.638,19.687,180940,0
2005-12-20,19.687,20.135,19.687,19.775,198114,0
2005-12-21,19.886,20.207,19.723,19.99,177818,0
2005-12-22,19.886,20.069,19.656,19.972,251543,0
2005-12-23,19.982,20.269,19.972,20.207,61758,0
2005-12-27,20.226,20.373,19.532,19.55,150580,0
2005-12-28,19.656,19.87,19.481,19.656,212339,0
2005-12-29,19.713,20.199,19.696,20.035,226391,0
2005-12-30,19.886,19.886,19.421,19.421,227778,0
2006-01-03,19.656,20.363,19.454,20.291,242003,0
2006-01-04,20.291,20.708,20.135,20.606,221534,0
2006-01-05,20.665,20.691,20.277,20.518,254665,0
2006-01-06,20.812,21.037,20.561,20.786,191522,0
2006-01-09,20.786,21.332,20.786,21.289,277046,0
2006-01-10,21.037,21.97,21.037,21.894,421378,0
2006-01-11,22.004,22.195,20.959,21.399,291620,0
2006-01-12,21.298,21.409,20.821,20.943,189963,0
2006-01-13,20.959,21.253,20.925,21.106,82923,0
2006-01-17,21.116,22.161,21.116,22.075,462495,0
2006-01-18,22.975,23.519,22.696,23.405,787075,0
2006-01-19,23.405,24.322,23.148,24.107,441329,0
2006-01-20,24.237,24.237,22.966,23.086,413573,0
2006-01-23,23.104,23.381,22.785,23.286,405594,0
2006-01-24,23.433,23.805,23.319,23.718,319550,0
2006-01-25,23.7,24.116,23.519,23.977,297345,0
2006-01-26,23.855,24.584,23.649,24.548,287975,0
2006-01-27,24.669,24.963,24.41,24.452,270972,0
2006-01-30,24.478,25.014,24.41,24.66,275309,0
2006-01-31,24.557,24.584,23.839,24.495,315212,0
2006-02-01,24.512,24.584,23.925,24.478,243394,0
2006-02-02,24.357,24.486,23.718,23.909,255880,0
2006-02-03,23.76,24.185,23.493,23.952,373152,0
2006-02-06,23.925,24.452,23.519,24.452,565021,0
2006-02-07,24.469,24.469,23.017,23.138,340370,0
2006-02-08,23.174,23.909,23.148,23.909,230725,0
2006-02-09,23.909,24.478,23.751,23.821,267853,0
2006-02-10,23.769,23.778,23.068,23.76,166198,0
2006-02-13,23.682,23.855,23.224,23.242,258484,0
2006-02-14,23.346,24.038,23.232,23.769,199155,0
2006-02-15,23.813,24.287,23.388,24.287,270799,0
2006-02-16,24.305,24.591,23.778,24.2,300465,0
2006-02-17,23.96,24.394,23.96,24.322,201407,0
2006-02-21,24.791,24.972,24.132,24.616,246512,0
2006-02-22,24.755,25.5,24.755,25.447,253624,0
2006-02-23,25.359,25.359,24.791,24.833,269416,0
2006-02-24,24.947,24.947,24.419,24.816,236800,0
2006-02-27,25.248,25.457,24.963,25.066,316078,0
2006-02-28,25.066,25.256,24.54,24.66,278087,0
2006-03-01,24.791,25.509,24.791,25.509,286589,0
2006-03-02,25.5,25.793,25.239,25.656,250852,0
2006-03-03,25.656,25.656,24.651,25.17,306709,0
2006-03-06,24.616,25.31,24.296,24.685,195340,0
2006-03-07,24.557,24.557,23.111,23.405,373501,0
2006-03-08,23.468,23.778,22.629,23.148,490078,0
2006-03-09,23.286,23.805,22.914,23.025,324409,0
2006-03-10,22.975,23.649,22.713,23.579,330648,0
2006-03-13,23.633,24.21,23.561,23.579,201234,0
2006-03-14,23.579,24.185,23.267,23.986,229166,0
2006-03-15,23.925,24.427,23.805,24.41,259177,0
2006-03-16,24.41,24.73,24.272,24.625,211472,0
2006-03-17,24.755,25.603,24.521,25.375,728786,0
2006-03-20,25.375,25.594,25.074,25.549,331343,0
2006-03-21,25.629,25.811,24.859,24.928,320069,0
2006-03-22,24.928,25.881,24.859,25.732,239229,0
2006-03-23,25.732,25.914,25.327,25.793,183544,0
2006-03-24,25.705,25.939,25.5,25.818,148152,0
2006-03-27,25.818,25.914,25.474,25.793,140866,0
2006-03-28,25.656,25.853,25.205,25.343,177294,0
2006-03-29,25.274,26.363,25.138,26.321,235931,0
2006-03-30,26.459,26.745,26.052,26.735,354069,0
2006-03-31,26.718,26.934,25.566,25.705,391022,0
2006-04-03,25.666,26.459,25.666,25.732,312262,0
2006-04-04,25.732,26,25.603,25.724,362225,0
2006-04-05,25.62,26.173,25.412,26,228994,0
2006-04-06,26,26.08,24.893,25.179,320590,0
2006-04-07,25.31,25.533,24.591,24.937,281039,0
2006-04-10,24.791,24.91,24.237,24.357,351987,0
2006-04-11,24.495,24.642,23.769,23.925,256055,0
2006-04-12,23.821,24.255,23.821,24.2,129587,0
2006-04-13,24.149,24.616,23.917,24.357,168625,0
2006-04-17,24.443,24.791,24.081,24.255,180940,0
2006-04-18,24.557,26.071,24.478,26.071,351468,0
2006-04-19,26.173,26.797,26.112,26.797,305499,0
2006-04-20,26.864,26.864,25.715,26.035,250328,0
2006-04-21,26.57,26.674,25.965,26.338,318161,0
2006-04-24,26.199,26.199,25.375,25.509,320761,0
2006-04-25,26.519,27.384,26.071,26.13,806680,0
2006-04-26,26,26,24.651,24.791,620013,0
2006-04-27,24.669,24.928,23.805,24.338,467004,0
2006-04-28,24.099,24.66,23.855,23.952,293697,0
2006-05-01,24.21,24.6,23.718,23.76,557561,0
2006-05-02,24.357,25.128,23.977,25.119,437342,0
2006-05-03,25.111,25.138,24.495,24.773,278262,0
2006-05-04,24.902,26.026,24.902,25.862,478975,0
2006-05-05,26.286,26.38,25.881,25.948,310177,0
2006-05-08,25.939,26.087,25.775,25.974,251543,0
2006-05-09,25.982,26.718,25.939,26.484,358930,0
2006-05-10,26.57,26.605,25.914,26.052,251368,0
2006-05-11,26.087,26.207,25.032,25.049,331000,0
2006-05-12,25.049,25.049,23.672,23.848,710916,0
2006-05-15,23.2,23.561,22.836,23.258,854384,0
2006-05-16,23.232,23.535,22.852,23.303,521476,0
2006-05-17,23.174,23.174,22.222,22.281,546805,0
2006-05-18,22.421,22.611,21.461,21.522,460410,0
2006-05-19,21.522,21.964,20.899,21.556,587574,0
2006-05-22,21.556,21.771,21.02,21.357,422770,0
2006-05-23,21.904,22.333,21.54,21.747,850742,0
2006-05-24,21.781,22.152,21.16,21.928,885783,0
2006-05-25,22.333,22.713,21.937,22.195,746308,0
2006-05-26,22.195,22.696,22.195,22.439,279127,0
2006-05-30,22.135,22.17,21.574,21.695,511937,0
2006-05-31,21.995,22.662,21.858,22.222,736938,0
2006-06-01,22.222,22.655,21.904,22.639,430402,0
2006-06-02,22.914,22.966,22.316,22.671,384255,0
2006-06-05,22.594,22.594,21.28,21.39,459372,0
2006-06-06,21.469,21.556,20.615,21.244,474120,0
2006-06-07,21.235,21.79,20.828,21.097,453649,0
2006-06-08,21.191,21.191,19.385,20.647,613596,0
2006-06-09,20.691,20.795,19.628,19.99,585318,0
2006-06-12,19.999,20.317,19.368,19.385,693916,0
2006-06-13,19.35,19.863,18.997,19.307,584278,0
2006-06-14,19.307,19.886,19.307,19.845,480361,0
2006-06-15,20.317,21.218,20.284,21.209,443065,0
2006-06-16,20.449,21.306,20.363,20.795,1120557,0
2006-06-19,20.873,20.925,19.628,19.895,553746,0
2006-06-20,19.837,20.301,19.359,19.431,511646,0
2006-06-21,19.585,20.761,19.585,20.044,651469,0
2006-06-22,19.713,20.191,19.585,20.127,529112,0
2006-06-23,20.017,20.518,19.802,19.972,477416,0
2006-06-26,20.017,20.475,19.845,20.135,544142,0
2006-06-27,20.103,20.416,19.49,19.687,433699,0
2006-06-28,19.93,20.251,19.412,19.628,624642,0
2006-06-29,19.845,21.08,19.845,21.01,820209,0
2006-06-30,21.062,21.184,20.683,21.02,713922,0
2006-07-03,21.097,21.27,20.915,21.199,129993,0
2006-07-05,21.141,21.15,20.226,20.425,446305,0
2006-07-06,20.708,21.169,20.561,20.77,267275,0
2006-07-07,20.665,20.751,20.145,20.269,242755,0
2006-07-10,20.199,20.587,20.027,20.26,289131,0
2006-07-11,20.103,20.5,19.732,20.466,514420,0
2006-07-12,20.44,20.553,19.863,19.886,486668,0
2006-07-13,19.886,19.93,18.944,19.021,387204,0
2006-07-14,18.849,18.97,18.122,18.631,432771,0
2006-07-17,18.375,18.675,17.942,18.081,309023,0
2006-07-18,18.254,18.685,18.01,18.623,495341,0
2006-07-19,18.685,20.865,18.685,20.009,713461,0
2006-07-20,21.616,22.023,19.283,19.447,876877,0
2006-07-21,19.447,19.447,18.575,19.144,522636,0
2006-07-24,19.35,20.518,19.35,19.854,500197,0
2006-07-25,19.793,20.236,19.558,20.035,581732,0
2006-07-26,19.886,20.226,19.412,19.913,422245,0
2006-07-27,20.027,20.327,19.11,19.283,557215,0
2006-07-28,19.585,20.354,19.431,20.291,265191,0
2006-07-31,20.291,20.509,19.956,20.163,261957,0
2006-08-01,19.845,20.199,19.421,19.982,322207,0
2006-08-02,20.096,20.344,19.696,19.999,317349,0
2006-08-03,19.541,20.207,19.11,19.913,545646,0
2006-08-04,20.407,20.967,19.723,19.982,252237,0
2006-08-07,19.671,19.939,19.385,19.713,171051,0
2006-08-08,19.283,19.447,18.494,18.521,475449,0
2006-08-09,19.021,19.342,18.607,18.731,516044,0
2006-08-10,18.675,18.772,18.375,18.641,488171,0
2006-08-11,18.539,18.607,18.268,18.417,199729,0
2006-08-14,18.631,19.307,18.631,18.902,338632,0
2006-08-15,19.342,19.638,19.101,19.506,244951,0
2006-08-16,19.567,19.863,19.187,19.704,248420,0
2006-08-17,19.506,19.99,19.473,19.696,343141,0
2006-08-18,19.793,19.802,19.368,19.687,224133,0
2006-08-21,19.585,19.671,19.23,19.334,128259,0
2006-08-22,19.212,19.439,18.866,19.083,318391,0
2006-08-23,19.065,19.523,19.065,19.195,414382,0
2006-08-24,19.283,19.368,18.667,18.747,323595,0
2006-08-25,18.658,18.928,18.358,18.721,312378,0
2006-08-28,18.675,19.187,18.658,19.073,284044,0
2006-08-29,19.065,19.499,18.962,19.324,486436,0
2006-08-30,19.454,19.921,19.307,19.756,352621,0
2006-08-31,19.793,20.035,19.55,19.55,354015,0
2006-09-01,19.713,19.982,19.638,19.74,147922,0
2006-09-05,19.74,19.972,19.463,19.921,229803,0
2006-09-06,19.74,19.845,19.101,19.144,232694,0
2006-09-07,19.144,19.265,18.894,18.952,362571,0
2006-09-08,19.127,19.274,18.989,19.047,226910,0
2006-09-11,19.021,19.292,18.97,19.092,257561,0
2006-09-12,19.499,20.009,19.376,19.972,366963,0
2006-09-13,19.93,21.141,19.93,20.925,490252,0
2006-09-14,20.925,20.925,20.545,20.778,499735,0
2006-09-15,21.037,21.522,20.882,21.16,480185,0
2006-09-18,21.053,21.399,20.986,21.097,348231,0
2006-09-19,21.072,21.209,20.484,21.002,407558,0
2006-09-20,21.184,21.904,21.176,21.641,363961,0
2006-09-21,21.747,21.79,20.553,20.761,645573,0
2006-09-22,20.761,20.865,20.327,20.639,307520,0
2006-09-25,20.639,21.332,20.363,21.184,324638,0
2006-09-26,21.046,21.496,20.899,21.27,384890,0
2006-09-27,21.184,21.704,21.184,21.624,311104,0
2006-09-28,21.59,21.885,21.477,21.66,502625,0
2006-09-29,21.814,22.048,21.072,21.097,487821,0
2006-10-02,21.028,21.184,20.639,20.786,337938,0
2006-10-03,20.786,21.089,20.416,20.846,612379,0
2006-10-04,20.821,21.496,20.821,21.443,233967,0
2006-10-05,21.357,21.877,21.34,21.85,270859,0
2006-10-06,21.704,21.85,21.39,21.65,136472,0
2006-10-09,21.548,21.97,21.409,21.806,95759,0
2006-10-10,21.764,22.333,21.59,22.075,181690,0
2006-10-11,22.075,22.126,21.556,21.747,219972,0
2006-10-12,21.831,22.585,21.831,22.568,171975,0
2006-10-13,22.568,22.767,22.291,22.351,255131,0
2006-10-16,22.308,22.696,22.258,22.629,256978,0
2006-10-17,22.577,22.706,22.258,22.629,243910,0
2006-10-18,22.739,22.956,22.24,22.499,196149,0
2006-10-19,22.439,22.879,22.412,22.621,169662,0
2006-10-20,22.621,22.621,21.877,22.085,373212,0
2006-10-23,21.97,22.368,21.722,22.119,258946,0
2006-10-24,23.561,25.566,23.561,24.651,1353827,0
2006-10-25,24.66,25.221,24.055,25.128,716930,0
2006-10-26,25.343,25.93,25.343,25.93,449659,0
2006-10-27,25.715,25.93,24.773,24.902,426643,0
2006-10-30,24.781,25.375,24.548,25.092,259985,0
2006-10-31,24.989,25.138,24.633,24.849,466774,0
2006-11-01,24.868,25.032,23.977,24.072,353203,0
2006-11-02,23.855,24.149,23.519,23.821,329378,0
2006-11-03,24.038,24.521,23.821,24.038,270742,0
2006-11-06,24.385,24.876,24.176,24.721,341983,0
2006-11-07,24.721,25.119,24.41,24.469,282192,0
2006-11-08,24.229,25.023,24.185,24.849,219972,0
2006-11-09,24.972,25.04,24.038,24.246,346032,0
2006-11-10,24.21,24.495,24.116,24.314,244605,0
2006-11-13,24.21,24.419,24.063,24.237,496960,0
2006-11-14,24.229,24.841,24.099,24.642,429185,0
2006-11-15,24.642,25.74,24.6,25.637,442371,0
2006-11-16,25.811,25.939,25.292,25.385,242061,0
2006-11-17,25.385,25.509,25.111,25.248,201466,0
2006-11-20,25.248,25.447,24.947,25.153,167231,0
2006-11-21,25.153,25.403,24.893,25.375,190710,0
2006-11-22,25.385,25.74,25.385,25.679,162955,0
2006-11-24,25.549,25.611,25.412,25.516,74481,0
2006-11-27,25.421,25.421,24.193,24.33,312837,0
2006-11-28,24.33,24.462,24.038,24.322,249000,0
2006-11-29,24.54,25.023,24.419,24.833,178800,0
2006-11-30,24.816,24.972,24.427,24.609,283581,0
2006-12-01,24.6,24.695,23.604,24.176,375177,0
2006-12-04,24.167,24.972,24.116,24.781,193369,0
2006-12-05,24.947,25.274,24.773,25.162,283004,0
2006-12-06,25.119,25.274,24.91,25.005,178106,0
2006-12-07,25.005,25.111,24.609,24.764,125370,0
2006-12-08,24.66,24.807,24.296,24.566,150349,0
2006-12-11,24.566,24.791,24.385,24.41,194990,0
2006-12-12,24.357,24.366,23.691,23.925,352160,0
2006-12-13,24.141,24.531,23.872,23.986,180651,0
2006-12-14,23.952,24.385,23.778,23.813,372981,0
2006-12-15,23.821,23.994,23.337,23.372,694956,0
2006-12-18,23.433,23.805,23.129,23.216,424328,0
2006-12-19,23.129,23.174,22.662,22.983,244605,0
2006-12-20,23.017,23.396,22.956,23.206,344992,0
2006-12-21,23.2,23.493,23.155,23.303,356096,0
2006-12-22,23.433,23.433,22.739,22.904,169081,0
2006-12-26,22.956,23.346,22.739,23.174,211529,0
2006-12-27,23.346,23.682,23.286,23.579,245069,0
2006-12-28,23.519,23.709,23.216,23.286,190019,0
2006-12-29,23.295,23.328,22.732,22.748,226565,0
2007-01-03,22.948,23.068,21.964,22.852,414498,0
2007-01-04,22.879,23.077,22.316,22.975,267385,0
2007-01-05,22.316,22.845,22.126,22.351,286008,0
2007-01-08,22.176,22.568,21.877,22.281,256401,0
2007-01-09,22.316,22.706,21.97,22.621,219395,0
2007-01-10,22.457,22.541,22.222,22.275,294801,0
2007-01-11,22.333,23.251,22.333,22.966,275135,0
2007-01-12,23.025,23.303,22.939,23.043,149767,0
2007-01-16,23.174,23.174,22.678,22.922,190826,0
2007-01-17,22.922,23.174,22.785,23.077,267275,0
2007-01-18,21.399,21.919,20.639,20.89,1044806,0
2007-01-19,20.89,20.915,19.74,20.458,838366,0
2007-01-22,20.509,20.631,20.119,20.317,387549,0
2007-01-23,20.317,20.925,20.191,20.606,425254,0
2007-01-24,20.606,21.262,20.606,21.01,542296,0
2007-01-25,21.01,21.02,20.536,20.977,467466,0
2007-01-26,20.977,21.332,20.675,21.253,500197,0
2007-01-29,21.169,21.169,20.795,21.01,397036,0
2007-01-30,21.08,21.228,20.899,21.116,303586,0
2007-01-31,20.925,21.27,20.812,21.199,373902,0
2007-02-01,21.235,21.73,21.218,21.704,317349,0
2007-02-02,21.79,21.79,21.469,21.59,179260,0
2007-02-05,21.487,21.574,21.124,21.235,263803,0
2007-02-06,21.451,21.556,21.228,21.531,234543,0
2007-02-07,21.487,21.894,21.209,21.747,591216,0
2007-02-08,21.814,21.919,21.668,21.806,284278,0
2007-02-09,21.814,21.877,21.106,21.306,273173,0
2007-02-12,21.574,21.928,21.54,21.79,361367,0
2007-02-13,21.831,21.877,21.298,21.461,302211,0
2007-02-14,21.451,21.79,21.235,21.548,247093,0
2007-02-15,21.616,22.014,21.357,21.877,262646,0
2007-02-16,21.885,22.039,21.531,21.85,279074,0
2007-02-20,21.919,22.473,21.616,22.421,305208,0
2007-02-21,22.333,22.621,22.085,22.577,333542,0
2007-02-22,23.251,23.251,22.222,22.706,295491,0
2007-02-23,22.639,22.739,22.213,22.671,278374,0
2007-02-26,22.706,22.767,22.03,22.094,526105,0
2007-02-27,22.87,22.87,20.708,20.925,505982,0
2007-02-28,20.882,21.184,20.717,20.751,631577,0
2007-03-01,20.284,20.959,20.119,20.751,399114,0
2007-03-02,20.536,20.77,20.061,20.103,346610,0
2007-03-05,19.687,20.269,19.647,19.819,374832,0
2007-03-06,20.103,20.925,19.921,20.172,321284,0
2007-03-07,20.145,20.518,20.069,20.344,369971,0
2007-03-08,20.561,21.072,20.561,20.899,302664,0
2007-03-09,21.072,21.244,20.838,20.967,308560,0
2007-03-12,20.899,21.01,20.751,20.925,215227,0
2007-03-13,20.742,21.01,20.536,20.631,340597,0
2007-03-14,20.596,20.89,20.317,20.821,276292,0
2007-03-15,20.778,21.141,20.77,21.124,266231,0
2007-03-16,21.133,21.191,20.735,20.873,386047,0
2007-03-19,21.053,21.574,20.959,21.253,221472,0
2007-03-20,21.184,21.315,20.952,21.315,231419,0
2007-03-21,21.306,21.988,21.262,21.877,304395,0
2007-03-22,21.964,22.004,21.747,21.84,178106,0
2007-03-23,21.904,22.039,21.738,22.023,146879,0
2007-03-26,22.085,22.085,21.505,21.754,157750,0
2007-03-27,21.668,21.668,21.062,21.436,196842,0
2007-03-28,21.28,21.451,21.097,21.332,466195,0
2007-03-29,21.513,21.564,21.01,21.35,171975,0
2007-03-30,21.332,21.522,21.01,21.218,214882,0
2007-04-02,21.218,21.27,20.977,21.124,217079,0
2007-04-03,21.184,21.427,21.097,21.323,184813,0
2007-04-04,21.28,21.59,21.191,21.461,115535,0
2007-04-05,21.418,21.513,21.35,21.373,95297,0
2007-04-09,21.427,21.531,21.191,21.191,213380,0
2007-04-10,21.16,21.469,21.16,21.399,117617,0
2007-04-11,21.451,21.531,21.01,21.209,189787,0
2007-04-12,21.116,21.564,21.097,21.461,143758,0
2007-04-13,21.427,21.97,21.298,21.97,529112,0
2007-04-16,22.403,23.319,22.266,23.295,407909,0
2007-04-17,23.328,23.596,23.129,23.527,482386,0
2007-04-18,24.21,25.049,23.718,24.072,897763,0
2007-04-19,23.346,23.872,22.929,23.258,924687,0
2007-04-20,22.594,24.427,22.594,24.338,759141,0
2007-04-23,24.219,24.419,23.943,23.943,204943,0
2007-04-24,23.952,24.038,23.579,23.641,368586,0
2007-04-25,23.829,24.055,23.519,23.943,202274,0
2007-04-26,23.855,23.943,23.535,23.925,190942,0
2007-04-27,23.909,24.185,23.728,24.089,314806,0
2007-04-30,24.063,24.063,23.224,23.232,363761,0
2007-05-01,23.174,23.174,22.585,22.895,272129,0
2007-05-02,22.836,23.258,22.836,23.068,238589,0
2007-05-03,23.025,23.232,22.646,23.096,308442,0
2007-05-04,23.183,23.657,22.819,23.372,237206,0
2007-05-07,23.839,23.839,22.819,23.034,532464,0
2007-05-08,22.87,23.356,22.568,23.267,332614,0
2007-05-09,23.183,23.882,23.086,23.864,344763,0
2007-05-10,23.672,23.672,23.258,23.388,437421,0
2007-05-11,23.545,23.769,23.381,23.769,308691,0
2007-05-14,23.769,23.925,23.405,23.493,234076,0
2007-05-15,23.493,24.107,23.493,23.805,448499,0
2007-05-16,23.925,24.019,23.441,23.882,300815,0
2007-05-17,23.864,23.864,23.476,23.604,240557,0
2007-05-18,23.649,23.968,23.319,23.805,219739,0
2007-05-21,23.813,24.427,23.813,24.348,251892,0
2007-05-22,24.264,24.963,24.229,24.919,267042,0
2007-05-23,24.998,25.195,24.486,24.521,262646,0
2007-05-24,24.495,24.557,23.614,23.76,393719,0
2007-05-25,23.821,24.089,23.743,23.925,213842,0
2007-05-29,24.055,24.73,24.055,24.73,222308,0
2007-05-30,24.73,24.746,24.125,24.73,351124,0
2007-05-31,24.824,25.301,24.816,25.301,314000,0
2007-06-01,25.466,25.715,25.23,25.375,645110,0
2007-06-04,25.187,25.688,25.111,25.673,188514,0
2007-06-05,25.5,25.637,25.138,25.32,234425,0
2007-06-06,24.902,25.032,24.54,24.868,238127,0
2007-06-07,24.695,24.833,24.305,24.419,608678,0
2007-06-08,24.427,24.486,24.003,24.063,472672,0
2007-06-11,24.047,24.798,23.934,24.54,378996,0
2007-06-12,24.305,24.6,23.821,24.038,440403,0
2007-06-13,24.141,24.486,24.125,24.376,335278,0
2007-06-14,24.427,24.6,24.246,24.296,332965,0
2007-06-15,24.989,25.715,24.876,24.981,600818,0
2007-06-18,25.092,25.32,24.807,25.066,150119,0
2007-06-19,25.005,25.213,24.876,25.066,221936,0
2007-06-20,25.818,26.57,25.17,25.491,298153,0
2007-06-21,25.375,25.818,24.998,25.775,186665,0
2007-06-22,25.766,26.112,25.509,26.112,992761,0
2007-06-25,26.112,26.545,25.724,25.905,362456,0
2007-06-26,25.982,26.026,25.334,25.533,249813,0
2007-06-27,25.32,25.818,25.101,25.757,173249,0
2007-06-28,25.836,26.147,25.647,25.705,312378,0
2007-06-29,25.853,26.018,25.439,25.509,188050,0
2007-07-02,25.557,26.105,25.549,26.026,170589,0
2007-07-03,26.026,26.882,25.965,26.684,139594,0
2007-07-05,26.684,26.814,25.818,26.112,199385,0
2007-07-06,26.071,26.243,25.982,26.13,112298,0
2007-07-09,26.216,26.502,26.207,26.372,98304,0
2007-07-10,26.043,26.157,25.724,25.914,245302,0
2007-07-11,25.853,26.026,25.688,25.982,131730,0
2007-07-12,26.189,26.962,26.189,26.962,151619,0
2007-07-13,26.77,26.934,26.406,26.536,131151,0
2007-07-16,26.397,26.561,26.062,26.207,316078,0
2007-07-17,26.302,27.203,26.302,27.063,218007,0
2007-07-18,26.891,26.977,26.433,26.848,225986,0
2007-07-19,27.081,27.618,26.952,27.488,235355,0
2007-07-20,27.427,27.427,25.982,26.372,363729,0
2007-07-23,26.579,26.854,26.372,26.631,258716,0
2007-07-24,27.028,27.028,25.334,25.549,326023,0
2007-07-25,25.766,26.823,25.715,26.502,474987,0
2007-07-26,25.853,26.424,24.255,24.989,496264,0
2007-07-27,24.849,25.221,24.287,24.287,274213,0
2007-07-30,24.229,25.066,23.994,24.876,225986,0
2007-07-31,25.221,25.5,24.54,24.548,237206,0
2007-08-01,24.478,25.292,24.21,24.816,337591,0
2007-08-02,24.919,24.919,24.272,24.591,384890,0
2007-08-03,24.625,24.738,23.396,23.476,384778,0
2007-08-06,24.21,24.21,23.192,23.899,432194,0
2007-08-07,23.813,24.125,23.449,23.839,360376,0
2007-08-08,24.486,24.486,19.802,23.778,908222,0
2007-08-09,24.427,25.656,20.327,21.995,893415,0
2007-08-10,22.333,26.641,22.275,25.881,949277,0
2007-08-13,27.574,27.957,24.385,25.62,795573,0
2007-08-14,25.939,26.848,24.149,24.322,675296,0
2007-08-15,24.419,26.026,23.364,23.535,700504,0
2007-08-16,23.553,24.427,22.722,24.394,736127,0
2007-08-17,24.394,26.735,24.394,24.73,637245,0
2007-08-20,24.928,26.01,24.928,25.881,434045,0
2007-08-21,25.845,26.052,25.412,25.62,478803,0
2007-08-22,25.802,26.814,25.802,26.727,369277,0
2007-08-23,26.9,27.565,26.286,27.021,480537,0
2007-08-24,27.143,27.625,26.805,27.625,436818,0
2007-08-27,27.54,27.875,27.115,27.609,314691,0
2007-08-28,27.584,27.618,26.648,26.77,545646,0
2007-08-29,26.814,27.609,26.588,27.263,487821,0
2007-08-30,26.77,27.244,26.631,26.934,449773,0
2007-08-31,27.41,27.919,27.151,27.651,205749,0
2007-09-04,27.826,28.516,27.497,28.249,268316,0
2007-09-05,27.988,28.162,26.9,26.9,404668,0
2007-09-06,27.037,27.618,26.615,27.046,305438,0
2007-09-07,26.321,26.406,25.327,25.541,459604,0
2007-09-10,28.274,28.274,25.466,26.312,699006,0
2007-09-11,26.433,26.848,25.827,26.745,382346,0
2007-09-12,26.631,26.977,25.43,25.666,556751,0
2007-09-13,25.836,26.087,25.334,25.611,339438,0
2007-09-14,25.394,26.225,25.17,26.181,293528,0
2007-09-17,25.965,26.207,25.327,25.457,559297,0
2007-09-18,25.647,27.841,25.647,27.668,391251,0
2007-09-19,28.04,28.757,27.747,27.972,531078,0
2007-09-20,27.833,27.972,26.596,26.805,308212,0
2007-09-21,26.657,28.11,26.657,26.987,401892,0
2007-09-24,26.934,27.16,25.793,26.347,271781,0
2007-09-25,26.157,26.684,25.836,26.536,174865,0
2007-09-26,26.925,27.515,26.347,27.352,524946,0
2007-09-27,27.53,27.642,27.063,27.169,183657,0
2007-09-28,27.244,27.635,26.519,26.657,282538,0
2007-10-01,26.839,28.102,26.545,27.584,259296,0
2007-10-02,27.66,28.128,27.253,28.048,232694,0
2007-10-03,27.833,28.014,26.397,26.596,327413,0
2007-10-04,26.76,26.9,26.468,26.709,233618,0
2007-10-05,27.203,28.187,27.133,27.677,362340,0
2007-10-08,27.73,27.919,26.596,27.081,369743,0
2007-10-09,27.106,27.584,26.891,27.253,374946,0
2007-10-10,27.305,27.875,27.143,27.711,268777,0
2007-10-11,27.799,27.799,26.026,26.502,527258,0
2007-10-12,26.588,27.333,26.468,27.16,177643,0
2007-10-15,26.969,27.005,26.173,26.684,298384,0
2007-10-16,26.727,27.279,26.406,26.406,255361,0
2007-10-17,26.753,26.797,25.74,26.043,282884,0
2007-10-18,25.939,26.848,25.862,26.181,242522,0
2007-10-19,26.121,26.388,24.651,24.651,402702,0
2007-10-22,24.219,25.93,24.219,25.679,432307,0
2007-10-23,26.372,27.98,26.372,27.875,647657,0
2007-10-24,27.625,28.507,27.244,28.075,530036,0
2007-10-25,28.48,28.534,27.677,28.36,414382,0
2007-10-26,28.966,28.966,28.084,28.872,329378,0
2007-10-29,28.966,29.528,28.966,29.434,302431,0
2007-10-30,29.396,29.769,28.691,29.233,385933,0
2007-10-31,29.304,30.849,29.208,30.651,482386,0
2007-11-01,29.891,30.394,28.585,28.811,622788,0
2007-11-02,29.242,29.651,28.266,28.956,350656,0
2007-11-05,28.9,29.396,28.24,29.045,379515,0
2007-11-06,29.2,29.387,28.801,29.26,364421,0
2007-11-07,28.956,29.036,28.137,28.577,388937,0
2007-11-08,28.774,29.088,28.057,28.9,392584,0
2007-11-09,28.757,28.766,27.591,27.721,347422,0
2007-11-12,27.747,28.17,26.718,26.907,370358,0
2007-11-13,27.591,27.591,26.347,26.753,321049,0
2007-11-14,26.76,27.591,26.588,27.27,475679,0
2007-11-15,26.882,27.203,26.043,26.261,307868,0
2007-11-16,26.397,26.397,24.859,25.351,540215,0
2007-11-19,25.128,25.128,24.338,24.625,257618,0
2007-11-20,24.427,25.375,24.314,24.859,475219,0
2007-11-21,24.6,24.859,24.33,24.33,283233,0
2007-11-23,24.575,25.748,24.575,25.484,109175,0
2007-11-26,25.457,25.474,24.322,24.322,365116,0
2007-11-27,24.443,25.439,24.435,25.248,322555,0
2007-11-28,25.474,26.528,25.474,26.363,270972,0
2007-11-29,26.321,26.873,25.93,26.286,386858,0
2007-11-30,26.864,27.115,25.862,26.121,334241,0
2007-12-03,25.656,25.679,24.798,25.066,741009,0
2007-12-04,24.791,25.811,24.642,25.447,330192,0
2007-12-05,25.889,26.13,25.466,25.757,306477,0
2007-12-06,25.775,27.124,25.775,27.098,281846,0
2007-12-07,27.124,27.124,26.252,26.415,272363,0
2007-12-10,26.415,26.424,25.853,26.225,226678,0
2007-12-11,26.302,26.33,24.702,24.876,398218,0
2007-12-12,25.62,25.939,24.685,25.213,338864,0
2007-12-13,24.947,26.08,24.807,25.982,244444,0
2007-12-14,25.679,25.939,25.138,25.17,284967,0
2007-12-17,24.824,25.187,24.6,24.651,440170,0
2007-12-18,24.998,25.688,24.548,25.679,270972,0
2007-12-19,25.732,26.468,25.394,26.38,307520,0
2007-12-20,26.38,26.631,25.897,26.38,374484,0
2007-12-21,26.823,27.143,26.338,26.891,697591,0
2007-12-24,27.021,27.235,26.805,26.9,154628,0
2007-12-26,26.753,27.478,26.753,27.028,313069,0
2007-12-27,26.987,27.021,25.23,25.23,336535,0
2007-12-28,25.256,26.321,25.256,25.351,307056,0
2007-12-31,25.385,25.566,24.798,25.092,269702,0
2008-01-02,25.032,25.256,23.778,23.821,506625,0
2008-01-03,23.994,24.642,23.943,23.943,339438,0
2008-01-04,23.664,23.925,22.767,22.852,350301,0
2008-01-07,23.001,23.737,22.706,23.258,418663,0
2008-01-08,23.364,23.657,22.058,22.152,362340,0
2008-01-09,22.066,22.577,21.531,22.412,346045,0
2008-01-10,22.048,22.688,21.624,22.316,334209,0
2008-01-11,22.075,22.506,21.531,21.704,304978,0
2008-01-14,21.894,22.559,21.373,22.135,378761,0
2008-01-15,21.867,22.143,21.616,22.075,316078,0
2008-01-16,22.048,22.514,21.381,21.695,381769,0
2008-01-17,21.814,21.814,19.342,19.368,759491,0
2008-01-18,19.376,20.803,19.065,20.751,848460,0
2008-01-22,19.506,22.324,19.283,20.959,836645,0
2008-01-23,21.564,24.798,20.751,23.968,1258075,0
2008-01-24,24.089,24.859,23.917,24.376,787280,0
2008-01-25,24.678,25.541,23.899,24.21,646153,0
2008-01-28,24.107,25.343,23.943,25.301,377144,0
2008-01-29,25.509,25.748,24.609,24.625,489789,0
2008-01-30,24.495,26.112,24.33,25.023,394492,0
2008-01-31,24.575,26.477,24.566,26.071,493711,0
2008-02-01,26.071,26.528,25.128,26.243,562187,0
2008-02-04,26.225,26.225,25.205,25.939,317604,0
2008-02-05,25.274,25.74,24.338,24.469,393334,0
2008-02-06,24.764,25.351,24.357,24.495,327009,0
2008-02-07,24.41,25.533,24.348,25.274,514541,0
2008-02-08,25.162,25.447,24.385,24.6,333542,0
2008-02-11,24.385,24.876,24.229,24.746,496752,0
2008-02-12,24.824,25.032,23.882,24.167,476489,0
2008-02-13,24.366,26.087,24.366,25.957,415080,0
2008-02-14,25.965,26.052,24.616,24.91,452392,0
2008-02-15,24.721,25.056,23.535,23.934,348634,0
2008-02-19,24.21,24.678,23.977,24.296,347670,0
2008-02-20,24.176,25.585,23.952,25.484,485792,0
2008-02-21,25.715,26.105,24.868,25.265,518937,0
2008-02-22,25.351,25.748,24.625,25.585,374484,0
2008-02-25,25.647,25.939,25.005,25.881,492669,0
2008-02-26,25.368,26.035,25.265,25.62,441058,0
2008-02-27,25.292,25.603,24.859,25.594,393915,0
2008-02-28,25.162,25.541,24.462,24.651,582878,0
2008-02-29,24.314,24.876,23.682,23.899,431073,0
2008-03-03,23.657,24.824,23.405,24.575,425601,0
2008-03-04,24.272,24.486,23.424,23.986,493028,0
2008-03-05,24.2,24.385,23.579,23.89,282884,0
2008-03-06,23.709,24.28,23.604,23.872,440523,0
2008-03-07,23.657,24.419,23.468,24.167,368813,0
2008-03-10,24.2,24.2,22.794,22.914,444916,0
2008-03-11,22.55,23.813,22.195,23.476,1130184,0
2008-03-12,23.2,23.664,22.577,22.678,442950,0
2008-03-13,22.457,24.149,22.101,23.751,408948,0
2008-03-14,24.019,24.019,22.473,23.001,523410,0
2008-03-17,22.308,24.246,22.058,23.691,623377,0
2008-03-18,24.305,25.62,23.796,25.368,914451,0
2008-03-19,25.509,25.991,24.651,24.91,522636,0
2008-03-20,24.764,25.991,24.41,25.334,1279444,0
2008-03-24,25.541,26.415,25.412,26.269,705437,0
2008-03-25,26.261,26.528,25.871,26.459,366417,0
2008-03-26,26.278,26.388,25.724,26.112,452667,0
2008-03-27,26.216,26.441,25.724,25.965,378761,0
2008-03-28,26.052,26.261,25.256,25.375,361992,0
2008-03-31,25.509,26.397,25.101,25.845,365927,0
2008-04-01,26.121,26.996,25.705,26.996,435727,0
2008-04-02,26.848,27.488,26.753,27.106,358985,0
2008-04-03,26.831,27.565,26.77,26.916,535289,0
2008-04-04,26.882,27.66,26.484,27.106,550363,0
2008-04-07,27.055,27.721,26.907,27.169,447811,0
2008-04-08,27.005,27.817,27.005,27.782,611919,0
2008-04-09,27.799,27.841,25.922,25.991,478803,0
2008-04-10,25.991,26.492,25.679,26.121,625796,0
2008-04-11,25.862,25.965,25.292,25.334,288437,0
2008-04-14,25.375,25.715,25.32,25.43,257217,0
2008-04-15,25.656,25.784,25.292,25.775,219035,0
2008-04-16,26.062,26.977,25.974,26.925,219620,0
2008-04-17,26.891,26.996,26.38,26.451,234432,0
2008-04-18,26.977,27.227,26.882,27.055,284966,0
2008-04-21,26.805,27.54,26.805,27.442,294427,0
2008-04-22,27.799,27.799,26.397,26.854,407228,0
2008-04-23,26.854,27.703,26.745,27.66,432531,0
2008-04-24,27.558,27.565,23.286,23.909,1884187,0
2008-04-25,24.21,24.21,22.361,22.879,1014724,0
2008-04-28,22.819,23.424,22.621,23.192,1041312,0
2008-04-29,22.956,22.956,21.298,21.381,939572,0
2008-04-30,21.409,21.806,20.742,20.89,797228,0
2008-05-01,20.952,21.08,20.587,21.002,655094,0
2008-05-02,21.141,22.258,20.967,22.176,758741,0
2008-05-05,22.004,22.3,21.668,21.738,780776,0
2008-05-06,21.97,22.014,21.357,21.676,420997,0
2008-05-07,21.616,21.97,21.228,21.27,332819,0
2008-05-08,21.381,21.632,21.02,21.373,296232,0
2008-05-09,21.373,21.806,20.986,21.754,280790,0
2008-05-12,22.473,23.519,22.258,23.286,551203,0
2008-05-13,23.276,23.433,22.914,23.155,433404,0
2008-05-14,23.104,23.848,22.767,23.276,394883,0
2008-05-15,23.001,23.899,22.87,23.813,299410,0
2008-05-16,24.055,24.055,23.12,23.691,380222,0
2008-05-19,23.519,24.116,23.405,23.821,351596,0
2008-05-20,23.664,23.925,23.224,23.664,401757,0
2008-05-21,23.664,23.925,22.983,23.043,544835,0
2008-05-22,23.346,23.682,22.785,23.165,342464,0
2008-05-23,22.887,23.155,22.678,23.001,256420,0
2008-05-27,22.929,23.267,22.621,22.879,349937,0
2008-05-28,23.017,23.328,22.748,23.251,221248,0
2008-05-29,23.356,23.848,23.258,23.588,387661,0
2008-05-30,23.561,24.01,23.328,23.839,369693,0
2008-06-02,23.821,24.167,23.468,24.125,487390,0
2008-06-03,24.167,24.385,23.104,23.604,657724,0
2008-06-04,23.561,23.649,23.216,23.553,354853,0
2008-06-05,23.553,24.055,23.414,24.029,347882,0
2008-06-06,23.778,23.899,23.381,23.691,468105,0
2008-06-09,23.579,23.579,23.025,23.328,445774,0
2008-06-10,23.111,23.502,22.639,23.242,527055,0
2008-06-11,23.138,23.433,22.827,22.845,329952,0
2008-06-12,22.956,23.441,22.713,23.192,367626,0
2008-06-13,23.511,24.193,23.319,24.141,312117,0
2008-06-16,24.158,24.486,23.691,24.246,407811,0
2008-06-17,24.246,24.246,23.356,23.458,418767,0
2008-06-18,23.388,23.493,22.758,22.887,385140,0
2008-06-19,22.939,23.381,22.767,23.043,497913,0
2008-06-20,22.939,23.148,22.541,23.017,525909,0
2008-06-23,23.138,23.148,22.706,22.852,237233,0
2008-06-24,22.655,22.794,21.97,21.97,371065,0
2008-06-25,21.928,22.291,21.919,22.204,428140,0
2008-06-26,21.877,22.119,21.218,21.315,413951,0
2008-06-27,21.443,21.624,20.925,21.199,853143,0
2008-06-30,21.199,21.487,20.865,20.899,311388,0
2008-07-01,20.647,20.952,20.181,20.596,553782,0
2008-07-02,20.536,20.647,19.982,20.127,395691,0
2008-07-03,20.145,20.545,19.828,20.103,174766,0
2008-07-07,20.26,20.77,20.163,20.327,337771,0
2008-07-08,20.317,21.522,20.207,21.469,389811,0
2008-07-09,21.228,21.35,20.135,20.181,364483,0
2008-07-10,20.199,20.484,20.017,20.363,380550,0
2008-07-11,20.127,20.959,19.819,20.77,402531,0
2008-07-14,21.124,21.133,20.425,20.855,209809,0
2008-07-15,20.647,22.803,20.5,21.894,515237,0
2008-07-16,22.066,22.094,21.583,21.85,529196,0
2008-07-17,21.894,22.111,21.323,22.039,485470,0
2008-07-18,22.066,22.655,21.885,22.176,270529,0
2008-07-21,22.222,22.377,21.714,22.058,234718,0
2008-07-22,21.988,23.286,21.806,23.251,416952,0
2008-07-23,23.405,23.553,23.12,23.251,252413,0
2008-07-24,23.251,23.502,22.541,22.639,293180,0
2008-07-25,22.836,24.01,22.836,23.743,323830,0
2008-07-28,23.691,23.805,23.12,23.258,353718,0
2008-07-29,23.346,24.366,23.303,24.237,296481,0
2008-07-30,24.132,24.755,24.063,24.521,337513,0
2008-07-31,24.237,24.237,23.068,23.104,426902,0
2008-08-01,23.12,23.751,22.655,23.216,459839,0
2008-08-04,23.251,23.545,22.646,23.111,211018,0
2008-08-05,23.396,24.176,23.396,24.132,240724,0
2008-08-06,24.089,24.469,23.476,24.296,240103,0
2008-08-07,24.063,24.125,22.258,22.794,743694,0
2008-08-08,22.785,26.216,22.785,25.43,1482346,0
2008-08-11,25.5,26.831,25.187,26.596,706304,0
2008-08-12,26.459,26.684,25.673,25.748,632564,0
2008-08-13,25.666,26.615,25.412,26.545,531648,0
2008-08-14,26.372,26.735,25.775,26.138,424514,0
2008-08-15,26.372,26.891,25.914,26.415,342170,0
2008-08-18,26.596,27.055,26.225,26.363,424959,0
2008-08-19,26.199,26.477,25.334,25.603,274736,0
2008-08-20,25.541,26.121,25.23,26.043,229120,0
2008-08-21,25.375,26.33,25.375,25.802,271139,0
2008-08-22,25.965,26.745,25.905,26.528,336354,0
2008-08-25,26.33,26.33,25.005,25.466,442383,0
2008-08-26,25.447,25.549,24.502,24.893,392916,0
2008-08-27,24.849,25.457,24.849,25.265,282454,0
2008-08-28,25.457,25.982,25.457,25.93,401894,0
2008-08-29,25.881,25.974,25.056,25.17,353862,0
2008-09-02,25.74,25.74,24.54,24.798,420513,0
2008-09-03,24.712,25.066,24.376,24.669,680510,0
2008-09-04,24.402,24.66,23.493,23.89,328572,0
2008-09-05,23.796,24.305,23.641,24.099,358390,0
2008-09-08,24.738,25.274,24.685,25.17,411717,0
2008-09-09,25.343,25.637,24.512,24.548,493481,0
2008-09-10,24.833,25.359,24.385,25.195,410393,0
2008-09-11,24.963,25.862,24.385,25.845,348413,0
2008-09-12,25.647,25.982,25.248,25.793,265460,0
2008-09-15,25.119,25.802,24.305,24.502,272291,0
2008-09-16,24.055,25.871,24.055,25.871,549166,0
2008-09-17,25.248,25.566,24.099,24.6,689899,0
2008-09-18,24.937,25.334,21.469,23.493,913129,0
2008-09-19,23.682,25.922,21.27,25.301,1181407,0
2008-09-22,25.334,25.533,24.272,24.348,394993,0
2008-09-23,24.305,25.128,24.038,24.237,392124,0
2008-09-24,24.33,24.462,23.57,23.614,363582,0
2008-09-25,23.787,24.919,23.743,24.435,268998,0
2008-09-26,23.796,24.089,23.148,23.737,434281,0
2008-09-29,23.286,23.286,21.323,21.867,569641,0
2008-09-30,22.185,23.364,21.955,23.286,453440,0
2008-10-01,23.086,23.155,21.867,22.17,272107,0
2008-10-02,22.039,22.126,20.317,20.986,481188,0
2008-10-03,21.27,22.524,20.812,20.959,564939,0
2008-10-06,20.639,22.039,19.886,21.79,594203,0
2008-10-07,21.806,22.03,20.009,20.044,520473,0
2008-10-08,19.756,21.289,19.541,20.103,540214,0
2008-10-09,20.291,20.58,19.047,19.047,802389,0
2008-10-10,18.046,21.548,17.327,21.106,1042365,0
2008-10-13,22.275,22.275,20.7,21.964,641093,0
2008-10-14,22.135,22.655,19.87,20.683,378310,0
2008-10-15,20.606,20.606,18.781,18.781,626785,0
2008-10-16,18.928,19.523,17.639,19.421,805660,0
2008-10-17,18.658,20.291,18.046,18.731,951110,0
2008-10-20,18.417,19.431,18.358,19.292,437874,0
2008-10-21,18.979,19.292,18.02,18.149,692514,0
2008-10-22,17.666,17.795,17.069,17.388,765419,0
2008-10-23,17.51,18.037,16.351,17.397,647382,0
2008-10-24,16.204,17.344,16.083,16.334,779399,0
2008-10-27,16.24,17.172,15.357,15.357,671885,0
2008-10-28,15.417,16.714,15.165,16.662,750422,0
2008-10-29,17.086,17.458,16.05,16.351,471493,0
2008-10-30,16.498,17.293,16.498,17.034,347256,0
2008-10-31,16.914,18.149,16.629,17.458,653104,0
2008-11-03,17.431,17.56,16.904,17.241,523373,0
2008-11-04,17.336,17.371,16.532,17.059,350560,0
2008-11-05,16.845,17.069,16.24,16.324,280701,0
2008-11-06,16.196,16.437,15.755,15.755,300139,0
2008-11-07,15.953,16.514,15.737,16.255,257674,0
2008-11-10,16.74,16.755,15.391,15.573,204507,0
2008-11-11,15.366,16.058,15.228,15.341,352578,0
2008-11-12,15.086,15.495,14.881,14.889,471692,0
2008-11-13,14.889,15.799,13.853,15.773,561274,0
2008-11-14,15.382,15.667,14.189,14.189,379794,0
2008-11-17,14.084,15.012,13.894,14.458,389151,0
2008-11-18,14.535,14.665,13.15,13.999,551907,0
2008-11-19,13.989,14.145,12.735,12.753,400727,0
2008-11-20,12.633,13.843,12.503,12.856,615356,0
2008-11-21,13.1,13.756,12.208,13.679,441434,0
2008-11-24,13.93,14.611,13.22,14.431,454295,0
2008-11-25,14.578,14.793,14.051,14.655,294242,0
2008-11-26,14.449,16.058,14.102,16.05,299366,0
2008-11-28,15.978,16.48,15.711,16.48,143556,0
2008-12-01,15.937,16.368,14.129,14.231,362342,0
2008-12-02,14.44,14.968,14.137,14.873,395189,0
2008-12-03,14.431,15.791,14.327,15.408,402901,0
2008-12-04,15.191,15.799,14.327,14.881,351276,0
2008-12-05,14.604,15.313,14.102,15.063,479624,0
2008-12-08,15.537,17.026,15.442,16.385,458941,0
2008-12-09,16.124,17.069,15.477,15.693,382095,0
2008-12-10,15.773,16.247,15.573,15.995,406966,0
2008-12-11,15.83,16.247,14.829,15.028,332683,0
2008-12-12,14.665,15.822,14.293,15.763,282378,0
2008-12-15,15.805,16.04,15.02,15.366,253987,0
2008-12-16,15.65,16.819,15.607,16.774,354635,0
2008-12-17,16.247,16.696,15.839,16.514,551788,0
2008-12-18,16.48,16.48,15.191,15.693,500937,0
2008-12-19,15.971,16.428,15.962,16.196,704495,0
2008-12-22,16.24,16.368,15.617,16.188,472263,0
2008-12-23,16.196,16.412,15.228,15.573,378004,0
2008-12-24,15.642,16.204,15.633,16.067,106615,0
2008-12-26,16.213,16.645,16.213,16.629,220455,0
2008-12-29,16.532,16.629,15.737,15.937,252372,0
2008-12-30,16.083,16.601,15.927,16.567,194365,0
2008-12-31,16.541,16.764,16.324,16.36,446845,0
2009-01-02,16.428,17.611,16.058,17.397,397888,0
2009-01-05,17.327,17.415,16.904,17.137,425065,0
2009-01-06,17.241,17.719,17.241,17.423,511923,0
2009-01-07,17.181,17.336,16.774,16.895,450487,0
2009-01-08,16.791,16.791,15.822,16.083,506937,0
2009-01-09,16.133,16.368,15.427,15.565,290338,0
2009-01-12,15.573,15.857,15.132,15.244,348162,0
2009-01-13,15.228,15.642,14.923,15.427,336854,0
2009-01-14,15.191,15.45,14.621,14.741,576242,0
2009-01-15,14.611,15.617,14.319,15.442,641062,0
2009-01-16,15.547,15.607,14.803,15.417,399339,0
2009-01-20,15.159,15.477,14.389,14.422,460631,0
2009-01-21,14.674,15.348,14.336,15.277,595530,0
2009-01-22,14.923,15.079,14.137,14.554,470348,0
2009-01-23,14.284,14.683,13.791,14.293,488277,0
2009-01-26,14.562,16.523,14.544,15.028,1039349,0
2009-01-27,15.045,15.268,14.361,14.621,530106,0
2009-01-28,14.777,15.054,14.458,14.637,616941,0
2009-01-29,14.474,14.578,14.008,14.164,373029,0
2009-01-30,14.111,14.267,13.524,13.653,366373,0
2009-02-02,13.246,13.705,13.178,13.628,420326,0
2009-02-03,13.809,14.397,13.48,14.284,620704,0
2009-02-04,14.111,14.701,14.111,14.259,612036,0
2009-02-05,14.198,14.692,14.033,14.465,462809,0
2009-02-06,14.414,15.287,14.336,15.069,339357,0
2009-02-09,14.995,15.521,14.803,15.408,308055,0
2009-02-10,15.261,15.537,14.767,14.889,564581,0
2009-02-11,15.036,15.304,14.604,14.898,405611,0
2009-02-12,14.621,15.191,14.587,15.105,334475,0
2009-02-13,15.165,15.408,14.637,14.732,332416,0
2009-02-17,14.164,14.812,13.989,14.562,599137,0
2009-02-18,14.665,14.75,14.042,14.327,437730,0
2009-02-19,14.319,14.692,14.189,14.293,412494,0
2009-02-20,14.026,14.578,13.887,14.222,505091,0
2009-02-23,14.302,14.302,13.498,13.723,487289,0
2009-02-24,13.948,14.276,13.618,14.172,547904,0
2009-02-25,13.948,14.154,13.566,13.809,651290,0
2009-02-26,13.913,14.154,13.783,13.835,379207,0
2009-02-27,13.661,14.353,13.574,13.939,571748,0
2009-03-02,13.671,13.93,13.498,13.637,817927,0
2009-03-03,13.809,14.111,13.618,13.791,815477,0
2009-03-04,13.999,14.44,13.887,14.111,613991,0
2009-03-05,13.93,13.973,13.169,13.55,751276,0
2009-03-06,13.628,13.939,12.65,12.944,1055518,0
2009-03-09,12.744,13.229,12.711,13.037,700490,0
2009-03-10,13.402,14.172,13.378,14.154,538414,0
2009-03-11,14.206,14.629,14.051,14.276,604203,0
2009-03-12,14.206,14.458,13.679,14.336,593417,0
2009-03-13,14.458,14.491,14.051,14.259,513336,0
2009-03-16,14.327,14.535,13.963,14.018,589499,0
2009-03-17,14.042,14.578,13.835,14.578,585646,0
2009-03-18,14.562,15.391,14.206,15.287,542277,0
2009-03-19,15.45,15.537,14.655,14.906,459473,0
2009-03-20,14.949,15.063,14.284,14.44,403651,0
2009-03-23,14.793,15.348,14.569,15.348,457311,0
2009-03-24,15.079,15.313,14.906,15.02,490546,0
2009-03-25,15.132,15.565,14.535,15.151,376855,0
2009-03-26,15.228,15.625,15.045,15.607,641338,0
2009-03-27,15.252,15.521,14.881,15.219,557490,0
2009-03-30,14.793,14.793,14.25,14.526,388174,0
2009-03-31,14.674,14.784,14.276,14.587,466435,0
2009-04-01,14.371,14.725,14.051,14.683,325105,0
2009-04-02,15.045,16.076,14.719,15.633,1176425,0
2009-04-03,15.53,16.076,15.417,15.995,410324,0
2009-04-06,15.857,15.945,15.467,15.684,729922,0
2009-04-07,15.537,15.555,14.793,15.036,684301,0
2009-04-08,15.105,15.348,14.906,15.268,576619,0
2009-04-09,15.667,16.714,15.642,16.645,698974,0
2009-04-13,16.473,16.473,15.763,16.092,510610,0
2009-04-14,15.894,16.1,15.822,16.004,525080,0
2009-04-15,15.848,16.247,15.737,16.23,433500,0
2009-04-16,16.307,16.61,16.004,16.49,637444,0
2009-04-17,16.549,17.086,16.428,16.945,511734,0
2009-04-20,16.619,16.619,16.16,16.24,455420,0
2009-04-21,16.124,16.74,15.995,16.696,408760,0
2009-04-22,16.393,17.25,16.316,16.809,516332,0
2009-04-23,17.121,19.006,16.878,18.885,1108514,0
2009-04-24,18.928,19.317,18.685,19.101,764181,0
2009-04-27,18.713,19.265,18.434,18.806,641225,0
2009-04-28,18.591,19.136,18.521,18.757,403532,0
2009-04-29,18.79,19.913,18.79,19.679,616199,0
2009-04-30,19.765,20.708,19.447,19.454,665670,0
2009-05-01,19.463,19.532,19.083,19.307,317041,0
2009-05-04,19.439,19.671,19.385,19.671,560527,0
2009-05-05,19.499,19.713,18.876,19.246,297809,0
2009-05-06,19.454,19.514,18.6,19.021,317250,0
2009-05-07,19.212,19.368,18.183,18.494,353042,0
2009-05-08,18.839,19.334,18.486,19.039,596046,0
2009-05-11,18.575,19.101,18.486,18.667,303152,0
2009-05-12,18.731,18.962,17.89,18.063,339177,0
2009-05-13,17.727,17.733,16.886,17.078,475623,0
2009-05-14,17.197,17.518,16.809,17.059,296807,0
2009-05-15,17.016,17.484,16.964,17.189,292513,0
2009-05-18,17.362,17.657,17.25,17.493,283930,0
2009-05-19,17.536,17.742,17.25,17.493,347491,0
2009-05-20,17.63,18.01,17.31,17.38,310841,0
2009-05-21,17.215,17.493,16.955,17.415,462507,0
2009-05-22,17.474,17.657,17.009,17.05,299387,0
2009-05-26,16.929,17.82,16.929,17.691,283997,0
2009-05-27,17.611,17.959,17.25,17.293,257284,0
2009-05-28,17.493,17.9,16.854,17.353,325047,0
2009-05-29,17.449,17.959,17.371,17.959,411992,0
2009-06-01,18.236,19.23,18.183,19.144,315258,0
2009-06-02,19.11,19.948,18.79,19.756,306912,0
2009-06-03,19.612,19.723,18.738,19.014,406174,0
2009-06-04,19.117,19.117,18.721,18.806,360434,0
2009-06-05,18.97,19.065,18.392,18.583,331414,0
2009-06-08,18.641,18.641,18.175,18.277,296410,0
2009-06-09,18.521,18.631,18.384,18.417,335228,0
2009-06-10,18.591,18.631,17.727,18.14,238583,0
2009-06-11,18.14,18.358,17.959,17.984,244037,0
2009-06-12,17.89,18.14,17.786,18.001,299877,0
2009-06-15,18.028,18.149,17.302,17.5,291823,0
2009-06-16,17.649,17.657,17.189,17.224,240932,0
2009-06-17,17.285,17.285,16.914,17.034,375285,0
2009-06-18,17.059,17.528,16.782,17.362,235909,0
2009-06-19,17.604,17.666,16.92,17.094,334249,0
2009-06-22,16.983,17.111,16.654,16.654,264109,0
2009-06-23,16.731,16.827,16.532,16.601,187950,0
2009-06-24,16.67,17.121,16.619,16.723,187747,0
2009-06-25,16.645,17.069,16.446,17.069,214945,0
2009-06-26,17.009,17.205,16.878,17.197,696755,0
2009-06-29,16.991,17.285,16.914,17.094,163151,0
2009-06-30,17.154,17.31,16.983,17.034,269481,0
2009-07-01,17.111,17.474,17.034,17.233,279977,0
2009-07-02,16.92,16.92,16.505,16.505,259437,0
2009-07-06,16.281,16.437,16.213,16.368,344028,0
2009-07-07,16.368,16.376,16.05,16.067,201498,0
2009-07-08,16.188,16.376,15.773,15.978,341334,0
2009-07-09,16.067,16.23,15.884,15.903,201728,0
2009-07-10,15.857,16.272,15.659,16.247,240061,0
2009-07-13,16.265,16.523,15.659,16.498,304490,0
2009-07-14,16.419,16.827,16.385,16.731,180300,0
2009-07-15,17.009,17.423,16.904,17.38,194328,0
2009-07-16,17.336,17.751,17.129,17.675,195620,0
2009-07-17,17.691,17.7,17.397,17.51,234978,0
2009-07-20,17.649,17.719,17.319,17.611,220235,0
2009-07-21,17.727,17.776,17.362,17.709,150810,0
2009-07-22,17.579,17.933,17.545,17.838,109886,0
2009-07-23,17.776,18.781,17.639,18.685,269396,0
2009-07-24,18.583,18.812,18.392,18.703,116350,0
2009-07-27,18.738,18.781,18.494,18.713,116269,0
2009-07-28,18.667,19.083,18.566,19.039,243370,0
2009-07-29,18.721,19.057,18.631,18.757,215209,0
2009-07-30,19.161,19.454,18.979,19.255,218996,0
2009-07-31,19.237,19.454,19.057,19.127,254347,0
2009-08-03,19.317,19.748,19.03,19.732,284818,0
2009-08-04,18.641,19.014,18.503,19.014,428430,0
2009-08-05,18.97,19.23,18.566,19.073,332649,0
2009-08-06,19.212,19.212,18.721,18.979,356380,0
2009-08-07,19.195,20.035,19.101,19.628,342893,0
2009-08-10,19.412,19.602,19.03,19.481,239877,0
2009-08-11,19.439,19.506,18.911,19.021,293172,0
2009-08-12,18.979,19.393,18.876,19.179,284826,0
2009-08-13,19.421,19.421,18.944,19.101,190457,0
2009-08-14,19.014,19.021,18.392,18.6,226887,0
2009-08-17,18.227,18.477,18.131,18.183,222520,0
2009-08-18,18.331,18.521,18.218,18.341,207975,0
2009-08-19,18.159,18.399,17.951,18.314,198766,0
2009-08-20,18.322,18.549,18.192,18.503,133638,0
2009-08-21,18.503,19.073,18.503,19.006,243736,0
2009-08-24,19.101,19.101,18.812,19.006,208207,0
2009-08-25,19.014,19.17,18.79,18.902,204737,0
2009-08-26,18.83,19.021,18.575,18.658,153443,0
2009-08-27,18.738,18.738,18.263,18.549,345219,0
2009-08-28,18.685,18.738,18.14,18.285,168708,0
2009-08-31,18.115,18.115,17.76,17.838,322440,0
2009-09-01,17.683,18.167,17.415,17.5,293482,0
2009-09-02,17.5,17.595,17.259,17.431,139726,0
2009-09-03,17.44,17.536,17.154,17.5,277758,0
2009-09-04,17.595,17.864,17.327,17.856,183087,0
2009-09-08,18.054,18.14,17.803,18.14,226517,0
2009-09-09,18.183,18.549,18.01,18.341,127429,0
2009-09-10,18.341,18.46,18.037,18.254,194821,0
2009-09-11,18.263,18.441,18.167,18.409,113044,0
2009-09-14,18.322,18.6,18.089,18.6,106050,0
2009-09-15,18.512,18.675,18.366,18.384,203781,0
2009-09-16,18.425,18.781,18.322,18.781,64409,0
2009-09-17,18.806,19.092,18.772,19.006,170593,0
2009-09-18,19.039,19.144,18.821,19.021,355137,0
2009-09-21,18.79,18.962,18.623,18.675,146836,0
2009-09-22,18.866,18.876,18.081,18.477,198976,0
2009-09-23,18.468,18.721,18.263,18.314,141771,0
2009-09-24,18.358,18.392,18.037,18.218,132317,0
2009-09-25,18.254,18.254,17.925,18.149,133159,0
2009-09-28,18.218,18.631,18.098,18.512,146309,0
2009-09-29,18.539,18.713,18.468,18.494,322082,0
2009-09-30,18.566,18.631,18.089,18.295,312231,0
2009-10-01,18.285,18.304,17.5,17.528,334777,0
2009-10-02,17.293,17.415,16.991,17.016,254744,0
2009-10-05,17.016,17.163,16.567,16.574,525427,0
2009-10-06,16.592,16.764,16.36,16.428,638691,0
2009-10-07,16.351,16.532,16.255,16.403,229504,0
2009-10-08,16.584,17.205,16.514,16.983,356079,0
2009-10-09,16.936,16.991,16.748,16.782,238718,0
2009-10-12,16.748,17.042,16.748,16.945,349856,0
2009-10-13,16.973,16.983,16.662,16.929,111858,0
2009-10-14,17.086,17.121,16.819,17.103,286885,0
2009-10-15,17.034,17.241,17.026,17.233,173105,0
2009-10-16,17.121,17.371,17.069,17.224,186589,0
2009-10-19,17.336,17.666,17.233,17.604,223904,0
2009-10-20,17.371,18.285,17.371,17.786,712941,0
2009-10-21,17.709,18.675,17.709,18.202,475705,0
2009-10-22,18.131,18.236,17.683,18.054,290528,0
2009-10-23,18.028,18.046,17.415,17.829,418624,0
2009-10-26,17.933,18.358,17.7,17.812,240754,0
2009-10-27,17.881,17.9,17.431,17.657,199576,0
2009-10-28,17.683,17.683,17.233,17.552,434902,0
2009-10-29,17.767,17.881,17.518,17.63,191594,0
2009-10-30,17.552,17.709,17.353,17.493,416136,0
2009-11-02,17.552,17.829,17.25,17.56,335101,0
2009-11-03,17.51,17.709,17.336,17.639,288967,0
2009-11-04,17.649,17.82,17.285,17.38,353646,0
2009-11-05,17.579,17.959,17.51,17.9,189300,0
2009-11-06,17.751,18.063,17.63,17.829,111532,0
2009-11-09,17.933,18.098,17.493,18.089,315604,0
2009-11-10,17.968,18.122,17.767,18.001,138398,0
2009-11-11,18.122,18.254,17.908,18.131,177981,0
2009-11-12,18.037,18.149,17.82,17.856,185886,0
2009-11-13,17.881,18.441,17.881,18.314,258729,0
2009-11-16,18.409,19.021,18.409,18.876,143717,0
2009-11-17,18.839,19.065,18.703,18.944,178165,0
2009-11-18,18.944,19.092,18.821,18.937,506520,0
2009-11-19,18.839,18.911,18.591,18.721,486135,0
2009-11-20,18.685,18.79,18.521,18.757,200958,0
2009-11-23,19.057,19.237,18.902,19.021,450738,0
2009-11-24,19.014,19.073,18.675,18.79,126932,0
2009-11-25,18.821,19.021,18.772,18.797,103400,0
2009-11-27,18.202,18.322,18.046,18.054,141347,0
2009-11-30,17.992,18.046,17.56,17.942,611053,0
2009-12-01,18.159,18.246,18.001,18.054,176765,0
2009-12-02,18.046,18.322,17.951,18.21,171957,0
2009-12-03,18.331,18.468,17.959,17.984,92994,0
2009-12-04,18.358,18.876,18.263,18.549,138678,0
2009-12-07,18.539,18.641,18.322,18.451,58438,0
2009-12-08,18.295,18.375,17.9,18.149,122966,0
2009-12-09,18.122,18.202,17.812,18.14,85818,0
2009-12-10,18.167,18.341,17.916,18.001,98854,0
2009-12-11,18.046,18.285,17.984,18.202,82299,0
2009-12-14,18.263,18.539,18.227,18.477,157958,0
2009-12-15,18.486,18.675,18.285,18.425,196637,0
2009-12-16,18.575,18.928,18.494,18.894,237584,0
2009-12-17,18.797,19.057,18.667,18.989,356157,0
2009-12-18,19.144,19.195,18.685,18.952,400033,0
2009-12-21,18.997,19.195,18.839,19.101,206902,0
2009-12-22,19.073,19.117,18.952,19.065,119684,0
2009-12-23,19.11,19.161,18.885,19.101,133042,0
2009-12-24,19.221,19.307,19.092,19.246,32757,0
2009-12-28,19.342,19.447,19.101,19.431,91152,0
2009-12-29,19.532,19.81,19.359,19.679,185465,0
2009-12-30,19.558,19.756,19.23,19.385,206752,0
2009-12-31,19.376,19.454,19.083,19.083,176691,0
2010-01-04,19.212,19.585,19.161,19.585,242327,0
2010-01-05,19.619,20.061,19.393,20.061,345597,0
2010-01-06,20.145,20.492,20.096,20.26,228201,0
2010-01-07,20.742,21.002,20.301,20.761,403810,0
2010-01-08,20.803,20.873,20.647,20.855,188391,0
2010-01-11,20.899,21.002,20.526,20.553,214969,0
2010-01-12,20.354,20.717,20.354,20.683,155359,0
2010-01-13,20.778,21.089,20.665,21.028,145857,0
2010-01-14,20.967,21.116,20.967,20.967,219754,0
2010-01-15,21.053,21.097,20.656,20.977,245334,0
2010-01-19,20.952,21.235,20.795,21.01,353728,0
2010-01-20,20.742,20.821,19.921,20.044,435940,0
2010-01-21,20.119,20.812,19.793,20.656,607188,0
2010-01-22,20.727,20.812,19.913,20.087,365740,0
2010-01-25,20.191,20.381,19.939,19.956,281810,0
2010-01-26,19.878,19.964,19.532,19.575,172628,0
2010-01-27,19.499,19.704,19.342,19.454,332032,0
2010-01-28,19.473,19.473,18.83,19.006,275868,0
2010-01-29,19.083,19.342,18.849,18.849,243011,0
2010-02-01,18.989,18.989,18.503,18.797,228199,0
2010-02-02,18.781,19.117,18.738,18.952,170907,0
2010-02-03,18.866,19.117,18.731,18.911,134861,0
2010-02-04,18.772,18.92,18.583,18.667,235170,0
2010-02-05,18.765,18.952,18.494,18.858,163054,0
2010-02-08,18.858,18.858,18.399,18.425,120013,0
2010-02-09,18.623,18.812,18.425,18.738,189902,0
2010-02-10,18.607,18.607,18.236,18.6,176814,0
2010-02-11,18.486,18.675,18.21,18.667,244025,0
2010-02-12,18.451,18.617,18.399,18.591,229859,0
2010-02-16,18.757,19.021,18.512,19.021,197328,0
2010-02-17,19.136,19.187,18.821,19.057,159459,0
2010-02-18,19.065,19.317,18.928,19.307,130585,0
2010-02-19,19.317,19.775,19.317,19.663,169890,0
2010-02-22,19.663,19.765,19.506,19.619,148304,0
2010-02-23,19.638,19.713,19.376,19.514,150698,0
2010-02-24,19.541,19.837,19.514,19.732,146722,0
2010-02-25,19.431,19.575,19.274,19.532,100580,0
2010-02-26,19.602,19.602,19.359,19.49,216907,0
2010-03-01,19.473,20.027,19.473,20.027,191484,0
2010-03-02,20.069,20.317,19.972,20.291,186726,0
2010-03-03,20.317,20.458,20.199,20.317,248459,0
2010-03-04,20.425,20.425,20.061,20.199,136925,0
2010-03-05,20.269,20.735,20.243,20.717,223462,0
2010-03-08,20.742,20.838,20.683,20.803,130031,0
2010-03-09,20.786,20.967,20.77,20.952,210443,0
2010-03-10,20.89,21.16,20.865,21.133,163020,0
2010-03-11,20.967,21.046,20.828,21.046,222765,0
2010-03-12,21.062,21.08,20.803,21.01,275364,0
2010-03-15,21.01,21.106,20.821,21.02,137880,0
2010-03-16,21.08,21.184,20.993,21.169,92544,0
2010-03-17,21.141,21.443,21.046,21.399,198107,0
2010-03-18,21.34,21.738,21.332,21.35,178777,0
2010-03-19,21.39,21.477,20.909,20.925,232958,0
2010-03-22,20.828,21.332,20.717,21.27,156049,0
2010-03-23,21.332,21.676,21.176,21.66,120360,0
2010-03-24,21.54,21.632,21.262,21.298,169102,0
2010-03-25,21.357,21.722,21.253,21.399,189272,0
2010-03-26,21.381,21.624,21.323,21.39,96469,0
2010-03-29,21.399,21.487,21.298,21.409,144725,0
2010-03-30,21.496,21.79,21.469,21.616,170887,0
2010-03-31,21.522,21.695,21.427,21.487,368849,0
2010-04-01,21.632,21.858,21.574,21.831,226771,0
2010-04-05,21.814,22.094,21.814,21.964,202783,0
2010-04-06,21.85,22.094,21.814,21.964,193667,0
2010-04-07,21.877,22.464,21.867,22.403,308697,0
2010-04-08,22.394,22.394,22.143,22.291,129739,0
2010-04-09,22.24,22.524,21.978,22.421,343221,0
2010-04-12,22.342,22.732,22.333,22.639,349578,0
2010-04-13,22.655,22.655,22.394,22.55,194675,0
2010-04-14,22.732,22.992,22.464,22.939,300500,0
2010-04-15,22.827,22.929,22.722,22.87,241601,0
2010-04-16,22.845,23.068,22.629,22.81,268139,0
2010-04-19,22.639,23.017,22.639,22.956,430117,0
2010-04-20,23.034,23.129,22.904,23.034,156948,0
2010-04-21,22.992,23.267,22.966,23.232,232273,0
2010-04-22,23.709,24.185,23.043,24.038,1070836,0
2010-04-23,24.495,25.17,24.495,25.162,951425,0
2010-04-26,25.205,25.922,25.128,25.394,904616,0
2010-04-27,25.403,25.897,25.205,25.566,643601,0
2010-04-28,25.793,26.831,25.679,26.397,1022285,0
2010-04-29,25.939,26.76,25.265,26.692,707298,0
2010-04-30,26.735,27.055,26.397,26.615,1014024,0
2010-05-03,26.667,27.279,26.631,26.987,421179,0
2010-05-04,26.727,26.753,25.697,25.922,819361,0
2010-05-05,25.748,25.905,24.695,24.824,987817,0
2010-05-06,24.6,28.534,21.676,24.055,798641,0
2010-05-07,24.055,24.28,23.165,23.433,568255,0
2010-05-10,24.469,25.014,24.469,25.014,518275,0
2010-05-11,24.642,26.087,24.625,25.447,423514,0
2010-05-12,25.385,26.353,25.119,26.33,484961,0
2010-05-13,26.252,26.588,26.018,26.189,318022,0
2010-05-14,25.862,25.862,24.972,25.248,362998,0
2010-05-17,25.334,25.566,24.566,25.248,447422,0
2010-05-18,25.557,25.688,25.023,25.221,423281,0
2010-05-19,25.083,25.221,24.338,24.824,352857,0
2010-05-20,24.149,24.296,22.929,22.966,474683,0
2010-05-21,22.776,23.458,22.55,23.396,476602,0
2010-05-24,23.312,23.614,23.009,23.12,241761,0
2010-05-25,22.457,23.346,22.143,23.303,370217,0
2010-05-26,23.424,23.934,23.017,23.232,384756,0
2010-05-27,23.864,24.255,23.614,24.229,174303,0
2010-05-28,24.219,24.246,23.519,23.848,222051,0
2010-06-01,23.57,24.107,23.276,23.276,239745,0
2010-06-02,23.519,23.952,23.319,23.925,400617,0
2010-06-03,24.176,24.685,23.952,24.566,359863,0
2010-06-04,23.934,24.003,22.722,22.803,228460,0
2010-06-07,22.852,22.852,21.904,21.955,237341,0
2010-06-08,21.97,22.101,21.443,21.904,209388,0
2010-06-09,22.143,22.975,22.066,22.412,522449,0
2010-06-10,22.914,23.086,22.524,23.043,384646,0
2010-06-11,22.767,23.57,22.713,23.57,215496,0
2010-06-14,23.743,23.925,23.2,23.232,183290,0
2010-06-15,23.319,23.848,23.319,23.778,281479,0
2010-06-16,23.649,24.038,23.633,23.813,213191,0
2010-06-17,23.917,23.968,23.414,23.821,178713,0
2010-06-18,23.968,23.994,23.588,23.728,305028,0
2010-06-21,24.107,24.255,23.388,23.57,168863,0
2010-06-22,23.728,24.081,22.879,22.914,210286,0
2010-06-23,22.836,23.346,22.577,23.052,333225,0
2010-06-24,22.836,23.206,22.585,22.629,213288,0
2010-06-25,22.803,22.87,22.377,22.524,1618304,0
2010-06-28,22.621,23.468,22.351,23.001,257116,0
2010-06-29,22.611,22.611,21.937,22.176,450488,0
2010-06-30,22.118,22.377,21.786,21.892,450078,0
2010-07-01,21.798,21.946,21.184,21.676,392824,0
2010-07-02,21.912,21.988,21.253,21.418,302261,0
2010-07-06,21.781,22.066,20.882,21.072,435061,0
2010-07-07,21.218,21.831,21.16,21.831,286659,0
2010-07-08,22.048,22.213,21.54,21.894,397370,0
2010-07-09,21.885,21.946,21.65,21.894,188982,0
2010-07-12,21.747,22.004,21.487,21.59,229466,0
2010-07-13,21.928,22.195,21.771,22.094,441666,0
2010-07-14,21.964,22.956,21.904,22.86,437291,0
2010-07-15,22.827,22.948,22.266,22.473,354256,0
2010-07-16,22.281,22.291,21.764,21.919,471887,0
2010-07-19,22.101,22.464,21.821,22.439,253877,0
2010-07-20,22.152,23.061,22.152,23.017,362961,0
2010-07-21,23.129,23.7,23.068,23.328,435326,0
2010-07-22,23.728,24.047,23.588,23.934,449863,0
2010-07-23,23.787,24.702,23.743,24.66,273377,0
2010-07-26,24.651,24.885,24.376,24.695,377898,0
2010-07-27,24.824,25.066,24.237,24.394,192792,0
2010-07-28,24.296,24.591,24.055,24.176,175352,0
2010-07-29,24.385,24.642,23.76,24.348,200445,0
2010-07-30,23.986,24.6,23.787,24.21,242191,0
2010-08-02,24.566,24.972,24.469,24.963,351713,0
2010-08-03,24.91,25.153,24.452,24.885,218761,0
2010-08-04,24.963,25.31,24.902,25.056,218272,0
2010-08-05,24.816,25.153,24.738,24.972,111174,0
2010-08-06,24.6,24.928,24.246,24.702,222560,0
2010-08-09,24.849,25.049,24.678,25.014,189032,0
2010-08-10,25.845,25.845,24.746,24.919,725369,0
2010-08-11,24.616,25.074,23.864,23.934,430741,0
2010-08-12,23.485,23.769,22.86,23.267,298544,0
2010-08-13,23.104,23.664,22.948,23.242,324592,0
2010-08-16,23.129,23.468,22.887,23.286,189763,0
2010-08-17,23.604,24.219,23.433,23.925,231232,0
2010-08-18,23.882,24.237,23.405,24.047,229118,0
2010-08-19,23.872,23.968,23.138,23.192,236604,0
2010-08-20,22.992,23.319,22.87,23.224,175562,0
2010-08-23,23.381,23.545,22.639,22.678,202462,0
2010-08-24,22.258,22.722,22.143,22.403,215882,0
2010-08-25,22.161,22.499,21.84,22.457,215208,0
2010-08-26,22.629,23.061,22.489,22.845,353983,0
2010-08-27,23.068,23.319,22.655,23.138,299299,0
2010-08-30,23.096,23.267,22.758,22.776,286776,0
2010-08-31,22.734,23.263,22.525,23.179,530625,0
2010-09-01,23.57,24.816,23.433,24.807,494121,0
2010-09-02,24.712,25.04,24.348,24.947,281575,0
2010-09-03,25.327,25.368,24.721,25.31,355610,0
2010-09-07,25.213,25.23,24.486,24.591,346361,0
2010-09-08,24.738,25.162,24.616,25.074,467907,0
2010-09-09,25.394,25.474,24.963,25.17,301746,0
2010-09-10,25.195,25.541,25.179,25.248,355663,0
2010-09-13,25.457,25.715,25.162,25.566,592665,0
2010-09-14,25.439,26.026,25.327,25.862,477291,0
2010-09-15,25.862,26.043,25.811,25.957,522204,0
2010-09-16,25.974,26.018,25.205,25.673,292931,0
2010-09-17,25.889,25.897,25.301,25.62,249370,0
2010-09-20,25.673,26.147,25.647,26.035,521548,0
2010-09-21,26.071,26.363,25.93,26.026,486336,0
2010-09-22,26.035,26.096,25.32,25.474,284253,0
2010-09-23,25.221,25.922,25.145,25.385,619531,0
2010-09-24,25.957,26.528,25.948,26.459,531022,0
2010-09-27,26.545,26.641,26.207,26.579,286192,0
2010-09-28,26.631,26.873,26.121,26.648,371773,0
2010-09-29,26.477,26.735,26.33,26.406,284476,0
2010-09-30,26.667,26.805,26.157,26.459,235485,0
2010-10-01,26.674,26.805,26.338,26.797,599191,0
2010-10-04,26.797,26.805,26.13,26.388,248909,0
2010-10-05,26.605,27.295,26.502,27.219,406844,0
2010-10-06,27.16,27.368,26.916,27.063,169155,0
2010-10-07,27.16,27.279,26.553,26.727,238528,0
2010-10-08,26.727,27.342,26.596,27.244,388015,0
2010-10-11,27.305,27.368,27.088,27.244,274905,0
2010-10-12,27.211,27.227,26.891,27.133,419504,0
2010-10-13,27.279,27.884,27.16,27.73,315040,0
2010-10-14,27.766,27.965,27.549,27.799,204973,0
2010-10-15,27.957,28.412,27.497,27.642,195015,0
2010-10-18,27.642,28.119,27.574,28.102,174094,0
2010-10-19,27.686,27.98,27.211,27.488,414747,0
2010-10-20,27.625,28.084,27.565,27.849,280494,0
2010-10-21,27.911,28.431,27.911,28.422,549368,0
2010-10-22,28.457,28.457,28.094,28.274,239170,0
2010-10-25,28.441,28.83,28.334,28.792,485764,0
2010-10-26,28.526,28.655,27.875,27.947,460948,0
2010-10-27,27.66,27.66,25.881,26.181,700812,0
2010-10-28,26.484,26.484,25.897,26,296599,0
2010-10-29,26.032,26.349,25.901,26.294,274614,0
2010-11-01,26.433,26.596,25.074,25.447,566012,0
2010-11-02,25.688,26.121,25.629,25.965,379021,0
2010-11-03,26.035,26.181,25.688,26.181,301511,0
2010-11-04,26.484,27.41,26.459,27.279,374026,0
2010-11-05,27.333,27.342,26.977,27.323,202139,0
2010-11-08,27.098,27.227,26.831,27.143,116256,0
2010-11-09,27.151,27.295,26.484,26.641,216888,0
2010-11-10,26.502,27.063,26.363,27.037,238406,0
2010-11-11,26.727,27.219,26.623,27.046,141532,0
2010-11-12,26.753,27.046,26.511,26.588,127558,0
2010-11-15,26.76,27.368,26.511,27.021,269722,0
2010-11-16,26.814,26.882,26.302,26.511,284054,0
2010-11-17,26.528,26.735,26.278,26.347,181027,0
2010-11-18,26.674,26.7,26.415,26.528,329807,0
2010-11-19,26.372,26.77,26.372,26.667,173082,0
2010-11-22,26.528,26.823,26.147,26.753,257827,0
2010-11-23,26.433,26.77,26.147,26.596,197925,0
2010-11-24,26.854,26.962,26.553,26.667,538936,0
2010-11-26,26.441,26.735,26.363,26.528,192025,0
2010-11-29,26.278,26.459,25.757,26.363,279046,0
2010-11-30,26.074,26.228,25.837,25.837,863826,0
2010-12-01,26.363,26.735,26.293,26.372,499437,0
2010-12-02,26.468,26.674,26.33,26.545,1122308,0
2010-12-03,26.468,26.797,26.278,26.615,880836,0
2010-12-06,26.57,26.727,26.157,26.451,1120855,0
2010-12-07,26.787,27.021,26.545,26.709,1013199,0
2010-12-08,26.805,26.987,26.735,26.787,932703,0
2010-12-09,27.012,27.073,26.797,27.012,620851,0
2010-12-10,27.124,27.263,26.943,27.219,807944,0
2010-12-13,27.219,27.384,27.133,27.244,860871,0
2010-12-14,27.27,27.497,27.244,27.352,650422,0
2010-12-15,27.451,27.774,27.295,27.342,502386,0
2010-12-16,27.41,27.591,27.27,27.451,570256,0
2010-12-17,27.427,27.497,27.279,27.497,465937,0
2010-12-20,27.497,27.849,27.384,27.549,438430,0
2010-12-21,27.609,28.146,27.591,28.048,302434,0
2010-12-22,28.048,28.232,27.893,28.213,472346,0
2010-12-23,28.196,28.534,28.094,28.274,428578,0
2010-12-27,28.232,28.577,28.162,28.466,151687,0
2010-12-28,28.448,28.567,28.343,28.351,154633,0
2010-12-29,28.455,28.549,28.402,28.411,216431,0
2010-12-30,28.429,28.707,28.323,28.506,221407,0
2010-12-31,28.466,28.492,28.087,28.087,319374,0
2011-01-03,28.213,28.707,28.213,28.526,324655,0
2011-01-04,28.611,28.621,27.677,27.919,391837,0
2011-01-05,27.849,28.119,27.817,28.094,219827,0
2011-01-06,28.137,28.137,27.642,27.766,189353,0
2011-01-07,27.782,28.033,27.305,27.711,196624,0
2011-01-10,27.618,27.859,27.352,27.737,302018,0
2011-01-11,27.965,28.441,27.911,28.259,278811,0
2011-01-12,28.559,28.638,28.187,28.301,168624,0
2011-01-13,28.377,28.674,28.259,28.674,332551,0
2011-01-14,28.757,29.701,28.691,29.701,461744,0
2011-01-18,29.579,29.883,29.424,29.692,367741,0
2011-01-19,29.605,29.779,29.165,29.312,345176,0
2011-01-20,29.088,29.52,28.792,29.396,509555,0
2011-01-21,29.795,30.195,26.987,27.295,1532782,0
2011-01-24,27.418,27.574,26.605,27.088,603700,0
2011-01-25,26.848,27.875,26.848,27.402,602534,0
2011-01-26,27.402,28.259,27.402,27.988,306788,0
2011-01-27,28.024,28.48,27.884,28.309,445530,0
2011-01-28,28.259,28.301,27.515,27.54,476363,0
2011-01-31,27.664,27.839,27.374,27.374,385095,0
2011-02-01,27.565,28.741,27.434,28.731,538832,0
2011-02-02,28.551,28.937,28.48,28.741,465338,0
2011-02-03,28.674,28.674,28.146,28.318,365680,0
2011-02-04,28.36,28.629,28.291,28.541,247122,0
2011-02-07,28.541,29.129,28.541,28.75,201545,0
2011-02-08,28.783,28.937,28.602,28.937,215558,0
2011-02-09,28.881,28.89,28.499,28.801,219779,0
2011-02-10,28.647,29.01,28.602,28.855,254366,0
2011-02-11,28.691,28.92,28.647,28.911,130937,0
2011-02-14,28.947,29.078,28.766,28.792,195974,0
2011-02-15,28.757,28.881,28.422,28.48,256440,0
2011-02-16,28.602,28.838,28.385,28.811,206958,0
2011-02-18,28.801,28.863,28.526,28.757,196332,0
2011-02-22,28.385,28.707,27.972,28.065,323146,0
2011-02-23,28.11,28.11,27.244,27.497,499475,0
2011-02-24,27.488,27.756,27.235,27.721,348913,0
2011-02-25,27.841,28.057,27.66,28.057,215923,0
2011-02-28,28.21,28.323,27.593,27.706,377109,0
2011-03-01,27.747,27.911,27.037,27.235,618941,0
2011-03-02,27.288,27.442,27.037,27.368,220928,0
2011-03-03,27.668,28.033,27.584,27.826,449313,0
2011-03-04,27.919,27.919,27.323,27.668,197210,0
2011-03-07,27.782,27.782,26.814,27.27,392838,0
2011-03-08,27.323,28.11,27.16,27.972,188430,0
2011-03-09,27.817,27.947,27.668,27.859,210161,0
2011-03-10,27.522,27.522,26.873,26.925,254871,0
2011-03-11,26.814,27.361,26.814,27.151,172103,0
2011-03-14,26.839,27.194,26.77,27.106,250225,0
2011-03-15,26.363,27.227,26.252,27.012,193314,0
2011-03-16,26.925,27.16,26.561,26.7,245245,0
2011-03-17,27.08,27.211,26.767,26.803,248888,0
2011-03-18,27.055,27.402,26.854,27.133,442270,0
2011-03-21,27.558,28.014,27.451,27.902,223961,0
2011-03-22,27.833,27.911,27.721,27.808,184057,0
2011-03-23,27.774,27.929,27.478,27.808,148646,0
2011-03-24,28.014,28.014,27.711,27.841,106818,0
2011-03-25,27.972,28.526,27.875,28.24,198578,0
2011-03-28,28.37,28.37,27.893,27.893,149793,0
2011-03-29,27.817,28.007,27.625,28.007,230346,0
2011-03-30,28.222,28.551,28.119,28.474,158350,0
2011-03-31,28.457,28.764,28.413,28.754,209378,0
2011-04-01,28.783,29.38,28.741,29.165,288776,0
2011-04-04,29.251,29.346,28.92,29.233,319800,0
2011-04-05,29.14,29.656,29.062,29.382,332447,0
2011-04-06,29.659,29.969,29.242,29.434,597621,0
2011-04-07,29.391,29.524,29.282,29.409,705511,0
2011-04-08,29.503,29.503,28.567,28.774,265964,0
2011-04-11,28.766,28.83,28.457,28.594,153827,0
2011-04-12,28.367,28.506,28.151,28.256,263670,0
2011-04-13,28.441,28.499,27.957,28.301,298759,0
2011-04-14,28.024,28.448,27.988,28.448,205891,0
2011-04-15,28.309,28.655,28.24,28.516,261224,0
2011-04-18,28.024,28.283,27.618,27.841,394194,0
2011-04-19,28.007,28.283,27.866,28.249,222309,0
2011-04-20,28.638,28.929,28.567,28.83,357970,0
2011-04-21,29.918,30.212,29.434,29.643,442711,0
2011-04-25,30.089,30.387,29.795,29.918,426659,0
2011-04-26,30.123,31.141,30.104,30.601,545921,0
2011-04-27,30.576,30.758,30.341,30.704,247615,0
2011-04-28,30.608,30.686,30.27,30.378,336708,0
2011-04-29,30.51,30.632,30.361,30.491,260510,0
2011-05-02,30.524,30.842,30.195,30.262,294396,0
2011-05-03,30.444,30.452,30.001,30.045,313260,0
2011-05-04,30.071,30.212,29.49,29.49,270657,0
2011-05-05,29.419,29.932,29.273,29.481,399520,0
2011-05-06,29.837,30.141,29.61,29.775,322377,0
2011-05-09,29.662,30.627,29.662,30.369,414084,0
2011-05-10,30.36,30.769,30.332,30.769,219942,0
2011-05-11,30.609,30.618,30.123,30.369,442717,0
2011-05-12,30.244,30.696,30.159,30.595,435179,0
2011-05-13,30.679,30.828,30.452,30.688,577061,0
2011-05-16,30.444,30.662,30.341,30.515,399160,0
2011-05-17,30.411,30.618,30.221,30.394,798476,0
2011-05-18,30.426,30.688,30.35,30.461,540361,0
2011-05-19,30.688,30.799,30.296,30.541,292521,0
2011-05-20,30.426,30.586,30.037,30.435,348398,0
2011-05-23,29.889,30.924,29.801,29.88,458240,0
2011-05-24,29.897,30.104,29.61,29.61,305984,0
2011-05-25,29.524,30.194,29.524,30.045,184356,0
2011-05-26,29.897,30.378,29.707,30.315,316006,0
2011-05-27,30.394,30.715,30.315,30.444,139745,0
2011-05-31,30.722,30.993,30.388,30.971,364924,0
2011-06-01,30.879,30.907,29.707,29.829,749935,0
2011-06-02,29.871,30.088,29.785,29.88,313391,0
2011-06-03,29.341,29.656,29.185,29.245,368573,0
2011-06-06,29.316,29.419,28.93,29.038,351974,0
2011-06-07,29.236,29.541,29.202,29.211,259430,0
2011-06-08,29.054,29.316,28.766,28.93,427706,0
2011-06-09,29.011,29.367,28.906,29.158,233379,0
2011-06-10,29.002,29.062,28.567,28.691,503463,0
2011-06-13,28.873,28.994,28.594,28.766,184338,0
2011-06-14,29.098,29.992,29.071,29.829,264552,0
2011-06-15,29.464,29.671,29.09,29.263,309173,0
2011-06-16,29.326,29.738,29.063,29.432,221654,0
2011-06-17,29.741,29.847,29.359,29.481,341026,0
2011-06-20,29.438,29.985,29.438,29.847,213410,0
2011-06-21,30.123,30.227,29.976,30.15,461176,0
2011-06-22,29.985,30.194,29.862,29.862,334516,0
2011-06-23,29.524,30.088,29.316,29.897,304353,0
2011-06-24,30.001,30.212,29.647,29.716,210570,0
2011-06-27,29.679,30.167,29.49,29.915,186415,0
2011-06-28,30.001,30.469,29.985,30.426,303668,0
2011-06-29,30.469,30.559,30.202,30.411,197159,0
2011-06-30,30.429,31.047,30.404,30.961,411255,0
2011-07-01,31.055,31.557,30.879,31.548,466198,0
2011-07-05,31.508,31.508,31.114,31.296,300253,0
2011-07-06,31.278,31.464,31.077,31.435,234066,0
2011-07-07,31.691,31.962,31.558,31.674,265071,0
2011-07-08,31.349,31.473,31.104,31.349,316610,0
2011-07-11,31.088,31.516,30.924,30.976,377753,0
2011-07-12,30.957,31.114,30.746,30.814,298194,0
2011-07-13,31.017,31.472,30.924,31.036,268436,0
2011-07-14,31.175,31.375,30.444,30.461,244217,0
2011-07-15,30.644,30.679,30.387,30.533,262893,0
2011-07-18,30.411,30.515,29.889,30.011,224274,0
2011-07-19,30.316,30.58,30.104,30.412,272864,0
2011-07-20,30.525,30.595,30.141,30.35,292844,0
2011-07-21,30.533,30.706,30.305,30.469,389704,0
2011-07-22,30.471,30.7,30.297,30.612,268806,0
2011-07-25,30.227,30.706,30.159,30.461,210523,0
2011-07-26,30.395,30.395,29.344,29.45,313441,0
2011-07-27,29.35,29.49,28.367,28.439,393670,0
2011-07-28,28.555,28.738,28.203,28.249,280150,0
2011-07-29,27.928,28.025,27.611,27.752,385889,0
2011-08-01,28.201,28.576,27.853,28.107,486963,0
2011-08-02,27.969,28.213,26.934,26.944,274591,0
2011-08-03,27.074,27.266,26.233,27.127,274101,0
2011-08-04,26.813,26.813,25.455,25.483,405637,0
2011-08-05,25.769,26.261,24.885,25.271,516943,0
2011-08-08,24.552,25.271,22.73,22.747,712383,0
2011-08-09,23.019,23.737,21.303,23.44,985782,0
2011-08-10,23.44,23.475,21.985,22.065,775165,0
2011-08-11,22.185,23.992,21.845,23.553,607794,0
2011-08-12,23.817,24.079,23.334,23.825,315580,0
2011-08-15,24.193,24.868,24.07,24.84,302095,0
2011-08-16,24.516,25.095,24.421,24.868,736954,0
2011-08-17,25.122,25.132,24.535,24.7,580462,0
2011-08-18,23.833,24.044,23.064,23.379,720650,0
2011-08-19,22.793,23.886,22.694,23.099,532601,0
2011-08-22,23.73,23.983,23.325,23.702,846496,0
2011-08-23,23.877,24.964,23.642,24.947,429360,0
2011-08-24,24.894,25.549,24.763,25.446,303767,0
2011-08-25,25.612,25.796,24.446,24.562,460514,0
2011-08-26,24.369,25.465,24.026,25.365,259225,0
2011-08-29,25.727,26.532,25.63,26.48,249091,0
2011-08-30,26.269,26.804,26.069,26.637,373829,0
2011-08-31,26.879,27.037,26.483,26.82,743180,0
2011-09-01,26.742,27.198,25.639,25.83,667441,0
2011-09-02,25.003,25.153,24.21,24.332,357298,0
2011-09-06,23.527,24.359,23.299,24.297,537154,0
2011-09-07,24.692,25.147,24.562,25.114,639542,0
2011-09-08,24.876,25.191,24.507,24.666,464148,0
2011-09-09,24.306,24.562,23.721,24.184,630951,0
2011-09-12,23.737,24.446,23.633,24.421,597440,0
2011-09-13,24.516,25.059,24.387,24.806,1095249,0
2011-09-14,25.114,25.876,24.526,25.508,489444,0
2011-09-15,25.849,26.006,25.349,25.945,360876,0
2011-09-16,26.119,26.198,25.648,25.814,958000,0
2011-09-19,25.307,25.935,25.139,25.735,423306,0
2011-09-20,25.867,26.279,25.594,25.675,592187,0
2011-09-21,25.586,25.699,24.789,24.876,683756,0
2011-09-22,23.974,24.473,23.597,23.851,770484,0
2011-09-23,23.799,24.439,23.73,24.106,418761,0
2011-09-26,24.404,24.763,23.825,24.736,321367,0
2011-09-27,25.332,26.032,25.068,25.401,444410,0
2011-09-28,25.446,25.5,24.184,24.21,418355,0
2011-09-29,24.832,25.166,23.781,24.463,433386,0
2011-09-30,23.972,24.645,23.768,23.787,477171,0
2011-10-03,23.605,24.237,22.756,22.756,495698,0
2011-10-04,22.451,24.571,22.451,24.482,666413,0
2011-10-05,24.537,25.02,24.166,24.853,496462,0
2011-10-06,24.721,25.481,24.564,25.399,366888,0
2011-10-07,25.41,25.541,24.482,24.535,622025,0
2011-10-10,25.104,25.699,24.858,25.699,402842,0
2011-10-11,25.373,26.128,25.34,26.023,365594,0
2011-10-12,26.252,26.418,26.119,26.146,438935,0
2011-10-13,26.05,26.137,25.557,26.032,333226,0
2011-10-14,26.374,26.838,26.252,26.804,270217,0
2011-10-17,26.487,26.601,25.935,26.015,372131,0
2011-10-18,26.355,27.486,25.961,27.163,522870,0
2011-10-19,27.091,27.557,26.759,26.916,537796,0
2011-10-20,26.962,27.293,26.252,26.671,560887,0
2011-10-21,27.064,27.154,26.458,26.721,531340,0
2011-10-24,26.934,28.126,26.934,28.082,403195,0
2011-10-25,29.388,29.388,27.162,28.29,684059,0
2011-10-26,28.72,28.738,27.977,28.58,444848,0
2011-10-27,29.754,30.149,28.938,29.93,630057,0
2011-10-28,29.68,30.036,29.496,29.76,381749,0
2011-10-31,29.357,30.135,28.752,29.447,410426,0
2011-11-01,28.263,29.329,28.034,28.819,558400,0
2011-11-02,29.169,29.344,28.51,29.063,461989,0
2011-11-03,29.471,30.334,29.04,30.297,328363,0
2011-11-04,29.982,30.236,29.611,30.095,237143,0
2011-11-07,29.788,29.927,28.772,29.648,415739,0
2011-11-08,29.805,30.306,29.109,30.211,254002,0
2011-11-09,29.268,29.416,28.633,28.781,453995,0
2011-11-10,29.206,29.489,28.738,29.161,270593,0
2011-11-11,29.523,30.379,29.523,30.095,279438,0
2011-11-14,29.963,30.13,29.523,29.795,175230,0
2011-11-15,29.709,30.51,29.592,30.325,184307,0
2011-11-16,29.92,30.5,29.611,29.68,251370,0
2011-11-17,29.718,29.718,28.633,28.872,377202,0
2011-11-18,29.031,29.189,28.712,28.977,292043,0
2011-11-21,28.404,28.72,28.307,28.475,263399,0
2011-11-22,28.475,28.79,28.307,28.728,378022,0
2011-11-23,28.394,28.441,27.451,27.593,237340,0
2011-11-25,27.478,27.91,27.32,27.339,110763,0
2011-11-28,28.246,28.79,28.132,28.633,238437,0
2011-11-29,28.72,28.748,28.333,28.475,154175,0
2011-11-30,29.839,30.434,29.625,30.424,537229,0
2011-12-01,30.438,30.767,30.201,30.221,265233,0
2011-12-02,30.685,30.798,30.325,30.371,197529,0
2011-12-05,30.834,30.971,29.805,30.649,388329,0
2011-12-06,30.527,30.851,30.322,30.553,227076,0
2011-12-07,30.325,30.456,29.648,30.352,219862,0
2011-12-08,29.954,30.166,29.523,29.663,276303,0
2011-12-09,29.709,30.817,29.673,30.623,250975,0
2011-12-12,30.221,30.279,29.832,30.253,225570,0
2011-12-13,30.536,30.785,29.426,29.574,271126,0
2011-12-14,29.426,29.489,28.948,29.031,323253,0
2011-12-15,29.506,29.69,29.198,29.397,319900,0
2011-12-16,29.531,30.236,29.407,29.69,826238,0
2011-12-19,29.857,30.288,29.574,29.62,321015,0
2011-12-20,29.954,30.861,29.892,30.842,398381,0
2011-12-21,30.888,31.047,30.456,30.961,321040,0
2011-12-22,30.925,31.407,30.798,30.971,185357,0
2011-12-23,30.985,31.188,30.834,30.942,131668,0
2011-12-27,30.739,31.293,30.563,31.136,152215,0
2011-12-28,30.951,31.1,30.473,30.519,143742,0
2011-12-29,30.667,31.725,30.447,31.619,276325,0
2011-12-30,31.516,31.777,30.971,30.985,154125,0
2012-01-03,31.749,32.017,31.276,31.339,219229,0
2012-01-04,31.188,31.434,31.109,31.169,192551,0
2012-01-05,31.064,31.74,30.64,31.709,198563,0
2012-01-06,31.709,32.21,31.442,32.033,257459,0
2012-01-09,32.183,32.349,31.91,32.288,176058,0
2012-01-10,32.658,33.056,31.884,31.99,500837,0
2012-01-11,31.922,32.43,31.922,32.263,181220,0
2012-01-12,32.263,32.811,32.263,32.792,164411,0
2012-01-13,32.414,32.977,32.378,32.907,282459,0
2012-01-17,33.353,33.802,33.234,33.413,258672,0
2012-01-18,33.311,33.645,32.94,33.645,259810,0
2012-01-19,33.76,33.962,33.628,33.76,145107,0
2012-01-20,33.636,33.989,33.4,33.812,322292,0
2012-01-23,33.769,34.272,33.55,34.227,268279,0
2012-01-24,34.025,35.037,33.645,35.037,619716,0
2012-01-25,34.508,34.66,32.21,32.819,610955,0
2012-01-26,33.223,33.39,32.739,33.374,650712,0
2012-01-27,33.314,33.794,33.224,33.519,339769,0
2012-01-30,33.265,33.953,33.082,33.839,281185,0
2012-01-31,34.112,34.352,33.569,33.986,347649,0
2012-02-01,33.962,34.66,33.921,34.588,409131,0
2012-02-02,34.66,35.258,34.412,34.439,364166,0
2012-02-03,35.015,36.281,35.015,36.212,460901,0
2012-02-06,36.202,36.626,35.946,36.051,164457,0
2012-02-07,36.059,36.289,35.946,36.059,384574,0
2012-02-08,36.167,36.451,35.768,36.14,163452,0
2012-02-09,36.212,36.466,35.865,36.202,133182,0
2012-02-10,35.91,36.078,35.635,36.033,193019,0
2012-02-13,36.547,36.831,36.442,36.528,316876,0
2012-02-14,36.37,36.585,36.122,36.585,219715,0
2012-02-15,36.859,37.202,36.434,36.575,258289,0
2012-02-16,36.651,37.071,36.593,36.77,302341,0
2012-02-17,36.813,37.123,36.688,36.688,210999,0
2012-02-21,36.752,37.193,36.67,36.892,255266,0
2012-02-22,36.762,36.926,36.351,36.618,208898,0
2012-02-23,36.585,36.839,36.324,36.66,247073,0
2012-02-24,36.698,36.724,36.342,36.538,143083,0
2012-02-27,36.264,36.762,35.856,36.528,232415,0
2012-02-28,36.547,36.547,35.733,36.042,293182,0
2012-02-29,36.222,36.25,35.572,35.572,356348,0
2012-03-01,35.733,35.926,35.219,35.236,554014,0
2012-03-02,35.219,35.538,34.846,34.873,455958,0
2012-03-05,34.785,35.078,34.671,35.04,259589,0
2012-03-06,34.767,35.174,34.643,34.671,455572,0
2012-03-07,34.927,35.147,34.775,34.854,153209,0
2012-03-08,35.147,35.325,34.759,35.184,191896,0
2012-03-09,35.147,36.175,35.104,35.822,246868,0
2012-03-12,35.891,36.585,35.759,36.175,362824,0
2012-03-13,36.482,37.025,36.105,37.025,354246,0
2012-03-14,36.839,36.999,36.078,36.264,226124,0
2012-03-15,36.192,36.425,35.99,36.416,240309,0
2012-03-16,36.585,36.585,35.882,35.936,321946,0
2012-03-19,35.919,36.688,35.882,36.547,287082,0
2012-03-20,36.299,36.37,35.856,36.007,302245,0
2012-03-21,36.087,36.256,35.838,36.016,235193,0
2012-03-22,35.759,35.822,35.362,35.688,174804,0
2012-03-23,35.626,36.024,35.386,36.007,164446,0
2012-03-26,36.442,36.762,36.398,36.733,198419,0
2012-03-27,36.724,37.025,36.679,36.786,227561,0
2012-03-28,36.839,36.945,36.202,36.926,327515,0
2012-03-29,36.618,36.777,36.149,36.698,208098,0
2012-03-30,37.015,37.015,36.425,36.425,217495,0
2012-04-02,36.425,37.008,36.14,36.999,206735,0
2012-04-03,36.849,36.981,36.416,36.626,234359,0
2012-04-04,36.275,36.275,35.769,36.089,222248,0
2012-04-05,35.982,36.115,35.866,35.902,73063,0
2012-04-09,35.395,35.484,35.024,35.121,225396,0
2012-04-10,35.05,35.13,33.651,33.928,484273,0
2012-04-11,34.237,34.395,34.095,34.129,433809,0
2012-04-12,34.281,34.863,34.246,34.626,472701,0
2012-04-13,34.537,34.616,34.263,34.342,233830,0
2012-04-16,34.616,34.775,34.263,34.5,319194,0
2012-04-17,34.834,35.101,34.602,34.843,333745,0
2012-04-18,34.775,35.095,34.706,34.846,259579,0
2012-04-19,34.935,35.024,34.129,34.272,341874,0
2012-04-20,34.691,35.11,34.566,34.807,221347,0
2012-04-23,34.315,34.315,33.794,34.014,215487,0
2012-04-24,33.935,34.376,33.733,34.254,260510,0
2012-04-25,34.599,35.289,34.58,35.263,402975,0
2012-04-26,35.414,35.414,34.014,34.962,458775,0
2012-04-27,35.002,35.412,34.566,35.171,414792,0
2012-04-30,34.989,35.289,34.679,34.802,362796,0
2012-05-01,34.744,35.58,34.433,34.735,346684,0
2012-05-02,34.449,35.147,34.439,35.06,315201,0
2012-05-03,35.084,35.092,34.273,34.325,304282,0
2012-05-04,34.148,34.148,33.292,33.56,300703,0
2012-05-07,33.374,33.899,33.302,33.835,296935,0
2012-05-08,33.622,34.041,33.365,33.977,333315,0
2012-05-09,33.569,34.317,33.409,33.927,367135,0
2012-05-10,34.22,34.343,33.756,34.05,199503,0
2012-05-11,33.853,34.255,33.817,33.927,189274,0
2012-05-14,33.48,33.703,33.213,33.329,209903,0
2012-05-15,33.419,33.862,33.319,33.48,232944,0
2012-05-16,33.656,33.844,33.348,33.419,324435,0
2012-05-17,33.461,33.461,32.037,32.056,284334,0
2012-05-18,32.003,32.421,31.656,31.74,194084,0
2012-05-21,31.878,32.44,31.673,32.394,249885,0
2012-05-22,32.498,32.935,32.472,32.75,244171,0
2012-05-23,32.376,33.095,32.17,32.983,263473,0
2012-05-24,32.945,33.206,32.624,33.206,169622,0
2012-05-25,33.391,33.533,32.973,33.087,199015,0
2012-05-29,33.461,34.041,33.374,33.96,283603,0
2012-05-30,33.622,33.782,33.409,33.516,270219,0
2012-05-31,33.588,33.835,33.035,33.578,545819,0
2012-06-01,32.902,33.026,32.321,32.339,295656,0
2012-06-04,32.413,32.66,32.003,32.43,243621,0
2012-06-05,32.188,32.244,30.721,31.469,653316,0
2012-06-06,31.673,32.279,31.673,32.207,215744,0
2012-06-07,32.547,32.963,31.912,31.938,412807,0
2012-06-08,31.834,32.75,31.682,32.66,206788,0
2012-06-11,33.087,33.087,31.691,31.701,504185,0
2012-06-12,31.843,32.279,31.609,32.269,354687,0
2012-06-13,32.17,32.253,31.53,31.637,215732,0
2012-06-14,31.647,32.047,31.173,31.414,294937,0
2012-06-15,31.514,31.843,31.449,31.691,434053,0
2012-06-18,31.556,31.984,31.404,31.878,319201,0
2012-06-19,32.117,32.916,31.938,32.678,275256,0
2012-06-20,32.608,32.608,32.188,32.347,202729,0
2012-06-21,32.253,32.385,31.565,31.6,314103,0
2012-06-22,31.725,32.003,31.619,31.896,326857,0
2012-06-25,31.361,31.514,31.164,31.254,181679,0
2012-06-26,31.336,31.387,30.791,30.986,182203,0
2012-06-27,31.227,31.387,31.031,31.031,190656,0
2012-06-28,30.766,31.449,30.665,31.449,178163,0
2012-06-29,32.126,32.848,32.047,32.813,257934,0
2012-07-02,32.813,33.009,31.912,32.421,253870,0
2012-07-03,32.367,32.518,32.152,32.498,195726,0
2012-07-05,32.457,32.848,32.179,32.776,198230,0
2012-07-06,32.385,32.449,32.029,32.162,106504,0
2012-07-09,32.012,32.235,31.769,32.126,215850,0
2012-07-10,32.413,32.616,31.565,31.666,123431,0
2012-07-11,31.807,31.87,31.122,31.308,167525,0
2012-07-12,31.093,31.852,30.87,31.725,167733,0
2012-07-13,31.788,32.547,31.701,32.518,144890,0
2012-07-16,32.367,32.367,31.749,32.065,166217,0
2012-07-17,32.188,32.244,31.725,32.198,119285,0
2012-07-18,32.126,33.311,32.037,33.133,191124,0
2012-07-19,33.189,33.409,32.858,33.229,130435,0
2012-07-20,32.883,33.196,32.742,32.858,204003,0
2012-07-23,32.162,32.766,32.065,32.537,122972,0
2012-07-24,32.547,32.634,31.139,31.361,216817,0
2012-07-25,31.619,32.037,31.157,31.523,178927,0
2012-07-26,32.108,32.269,31.565,31.769,90523,0
2012-07-27,31.919,33.221,31.919,33.151,266706,0
2012-07-30,33.113,33.452,33.017,33.179,193514,0
2012-07-31,33.069,33.391,33.035,33.087,150376,0
2012-08-01,33.229,33.381,32.759,32.766,295611,0
2012-08-02,32.347,32.696,32.198,32.555,221230,0
2012-08-03,33.16,34.013,33.026,33.569,198616,0
2012-08-06,33.553,34.13,33.524,33.801,286780,0
2012-08-07,34.023,34.574,33.891,34.255,181988,0
2012-08-08,34.078,34.307,33.844,33.96,293509,0
2012-08-09,34.004,37.397,34.004,36.767,567837,0
2012-08-10,36.837,37.397,36.515,36.759,474909,0
2012-08-13,36.522,36.703,35.951,36.202,405501,0
2012-08-14,36.381,36.694,35.486,36.095,372739,0
2012-08-15,35.923,36.684,35.879,36.64,359513,0
2012-08-16,36.505,37.204,36.373,37.087,205415,0
2012-08-17,37.015,37.552,36.98,37.492,137505,0
2012-08-20,37.259,37.561,36.971,37.259,207621,0
2012-08-21,37.473,37.945,37.015,37.268,165159,0
2012-08-22,37.071,37.142,36.616,36.73,146134,0
2012-08-23,36.694,36.81,36.139,36.3,163684,0
2012-08-24,36.184,36.505,35.907,36.283,278442,0
2012-08-27,36.283,36.532,35.887,36.184,162268,0
2012-08-28,36.184,36.597,36.13,36.428,164387,0
2012-08-29,36.381,36.749,36.076,36.514,148556,0
2012-08-30,36.4,36.467,36.04,36.184,154472,0
2012-08-31,36.542,36.616,35.997,36.409,172194,0
2012-09-04,36.476,37.347,36.058,37.186,253278,0
2012-09-05,37.186,37.67,37.133,37.447,331344,0
2012-09-06,37.715,38.762,37.552,38.762,299707,0
2012-09-07,38.878,39.244,38.52,38.994,173652,0
2012-09-10,38.924,39.183,38.831,38.959,154382,0
2012-09-11,38.886,39.183,38.402,38.493,192355,0
2012-09-12,38.458,38.789,38.332,38.601,209996,0
2012-09-13,38.698,39.29,38.305,39.038,184910,0
2012-09-14,39.415,40.148,38.986,39.407,270994,0
2012-09-17,39.208,39.424,38.878,39.075,179334,0
2012-09-18,39.067,39.297,38.94,39.048,140158,0
2012-09-19,39.038,39.56,38.789,38.949,211870,0
2012-09-20,38.85,39.038,38.564,38.85,165808,0
2012-09-21,39.254,39.334,38.628,39.057,514056,0
2012-09-24,38.806,38.986,38.564,38.707,241605,0
2012-09-25,38.869,39.019,38.135,38.188,260752,0
2012-09-26,38.314,38.42,37.15,37.259,296343,0
2012-09-27,37.509,37.579,36.873,37.311,268440,0
2012-09-28,37.071,37.419,36.909,37.078,156112,0
2012-10-01,37.419,37.731,37.062,37.365,290385,0
2012-10-02,37.589,37.67,36.962,37.304,212868,0
2012-10-03,37.329,37.598,37.195,37.32,216777,0
2012-10-04,37.525,37.723,37.044,37.337,239205,0
2012-10-05,37.57,38.074,37.382,37.579,227475,0
2012-10-08,37.337,37.598,37.304,37.463,102849,0
2012-10-09,37.382,37.552,36.828,36.847,188413,0
2012-10-10,36.944,37.062,36.495,36.647,149570,0
2012-10-11,36.935,37.015,36.561,36.703,203088,0
2012-10-12,36.775,36.775,36.4,36.622,121355,0
2012-10-15,36.749,36.819,36.4,36.721,128927,0
2012-10-16,36.783,37.259,36.694,36.819,190062,0
2012-10-17,36.935,37.382,36.935,37.178,128316,0
2012-10-18,37.186,37.337,36.409,36.514,322004,0
2012-10-19,36.175,36.461,35.362,35.611,363432,0
2012-10-22,35.396,35.675,34.69,35.066,405154,0
2012-10-23,34.805,35.789,34.734,35.047,384878,0
2012-10-24,35.272,35.592,34.008,34.313,323287,0
2012-10-25,34.645,34.743,34.296,34.714,285768,0
2012-10-26,34.815,35.334,34.546,35.2,242148,0
2012-10-31,34.985,36.4,34.985,36.326,342550,0
2012-11-01,36.444,36.971,35.916,36.64,381913,0
2012-11-02,36.749,36.909,36.3,36.461,323566,0
2012-11-05,36.373,36.461,36.086,36.409,294396,0
2012-11-06,36.419,36.767,36.273,36.767,305867,0
2012-11-07,36.265,36.265,35.808,36.005,282929,0
2012-11-08,36.04,36.086,35.638,35.799,462745,0
2012-11-09,35.567,35.789,35.288,35.306,194180,0
2012-11-12,35.344,35.423,34.897,34.897,188961,0
2012-11-13,34.635,35.047,34.464,34.483,254021,0
2012-11-14,34.671,34.824,33.635,33.661,285192,0
2012-11-15,33.671,33.869,33.007,33.274,354719,0
2012-11-16,33.168,33.274,32.861,33.196,246605,0
2012-11-19,33.591,33.958,33.421,33.745,210399,0
2012-11-20,33.869,34.328,33.753,34.328,188490,0
2012-11-21,34.284,34.635,34.284,34.535,106691,0
2012-11-23,34.786,34.977,34.707,34.824,83641,0
2012-11-26,34.652,34.867,34.437,34.751,181033,0
2012-11-27,34.778,35.146,34.626,34.932,188979,0
2012-11-28,34.85,34.958,34.571,34.932,208954,0
2012-11-29,35.129,35.948,34.786,35.912,195074,0
2012-11-30,35.984,36.182,35.84,36.021,342768,0
2012-12-03,36.38,36.522,35.355,35.498,191927,0
2012-12-04,35.461,35.714,35.155,35.65,141022,0
2012-12-05,35.84,35.903,35.346,35.605,163755,0
2012-12-06,35.498,35.804,35.461,35.733,91343,0
2012-12-07,36.001,36.182,35.696,36.118,158799,0
2012-12-10,36.092,36.476,36.046,36.38,124280,0
2012-12-11,36.648,36.884,36.418,36.648,223234,0
2012-12-12,36.839,37.056,36.495,36.676,212203,0
2012-12-13,36.616,36.993,36.436,36.551,144947,0
2012-12-14,36.476,36.892,36.418,36.713,203192,0
2012-12-17,36.811,36.884,36.443,36.589,229447,0
2012-12-18,36.57,36.865,36.452,36.811,222380,0
2012-12-19,36.848,37.531,36.616,37.09,157382,0
2012-12-20,37.225,37.29,36.902,37.047,164068,0
2012-12-21,36.418,36.983,36.281,36.983,460660,0
2012-12-24,36.811,36.911,36.289,36.902,39037,0
2012-12-26,36.892,36.973,36.713,36.858,128515,0
2012-12-27,36.902,37.198,36.75,37.172,165245,0
2012-12-28,36.865,37.181,36.802,36.937,122411,0
2012-12-31,36.937,37.893,36.83,37.801,165946,0
2013-01-02,38.583,39.628,38.351,39.189,408088,0
2013-01-03,39.25,39.521,39.023,39.379,259112,0
2013-01-04,39.638,39.654,39.369,39.501,115978,0
2013-01-07,39.179,39.482,38.999,39.143,126457,0
2013-01-08,39.016,39.016,38.242,38.63,219220,0
2013-01-09,38.809,39.16,38.63,38.943,137341,0
2013-01-10,38.989,38.989,37.81,38.198,277064,0
2013-01-11,38.27,38.485,37.92,38.333,277208,0
2013-01-14,38.323,38.323,38.091,38.262,85960,0
2013-01-15,37.938,38.64,37.929,38.512,122699,0
2013-01-16,38.476,38.756,38.279,38.63,166576,0
2013-01-17,38.646,39.016,38.646,38.963,207647,0
2013-01-18,38.973,39.276,38.973,39.276,172183,0
2013-01-22,39.276,39.583,39.106,39.574,184586,0
2013-01-23,39.593,39.646,39.312,39.331,127802,0
2013-01-24,39.312,39.593,38.89,39.312,485296,0
2013-01-25,39.501,39.791,39.233,39.593,260166,0
2013-01-28,39.727,39.791,39.312,39.422,275347,0
2013-01-29,39.143,39.531,39.143,39.448,406215,0
2013-01-30,39.413,39.491,39.023,39.303,195712,0
2013-01-31,39.34,39.628,38.989,39.558,257368,0
2013-02-01,39.763,40.637,39.566,40.356,273110,0
2013-02-04,40.023,40.278,39.709,39.791,264839,0
2013-02-05,40.007,40.573,39.834,40.375,339407,0
2013-02-06,39.98,40.259,39.753,39.897,156462,0
2013-02-07,39.925,39.925,39.16,39.482,251361,0
2013-02-08,39.574,39.8,39.501,39.791,88321,0
2013-02-11,39.709,39.852,39.448,39.574,73904,0
2013-02-12,39.521,39.878,39.501,39.81,107032,0
2013-02-13,39.654,40.144,39.654,40.144,141701,0
2013-02-14,39.964,40.288,39.964,40.251,133274,0
2013-02-15,40.452,40.974,40.126,40.452,321426,0
2013-02-19,40.503,40.549,40.16,40.46,302196,0
2013-02-20,40.378,40.378,39.318,39.376,259886,0
2013-02-21,39.376,39.411,38.759,38.968,209457,0
2013-02-22,39.257,40.34,39.257,39.645,266436,0
2013-02-25,39.897,39.897,38.433,38.47,170718,0
2013-02-26,38.713,38.713,38.206,38.506,113689,0
2013-02-27,38.506,39.221,38.344,38.994,140986,0
2013-02-28,39.004,39.618,38.886,39.265,171338,0
2013-03-01,38.894,39.283,38.586,39.012,194016,0
2013-03-04,38.848,38.867,38.206,38.795,159790,0
2013-03-05,39.156,40.178,39.156,40.126,290012,0
2013-03-06,40.168,40.323,39.989,40.197,282379,0
2013-03-07,40.168,40.168,39.772,39.999,226964,0
2013-03-08,40.271,40.478,40.08,40.47,118743,0
2013-03-11,40.297,40.47,40.16,40.47,149322,0
2013-03-12,40.359,40.478,40.16,40.46,118175,0
2013-03-13,40.396,40.569,40.34,40.53,91649,0
2013-03-14,40.487,40.64,40.126,40.503,145282,0
2013-03-15,40.288,40.703,40.288,40.559,246237,0
2013-03-18,40.144,40.931,40.144,40.775,251893,0
2013-03-19,40.911,41.039,40.331,40.768,163449,0
2013-03-20,40.939,41.312,40.867,41.274,186308,0
2013-03-21,41.012,41.264,40.396,40.964,170290,0
2013-03-22,41.012,41.245,40.513,40.775,162369,0
2013-03-25,40.821,41.039,39.999,40.405,205912,0
2013-03-26,40.676,40.911,40.513,40.867,228966,0
2013-03-27,40.442,40.694,40.008,40.478,271036,0
2013-03-28,40.595,40.849,40.251,40.703,241423,0
2013-04-01,40.65,40.75,39.176,39.31,279752,0
2013-04-02,39.5,39.907,39.5,39.8,337551,0
2013-04-03,39.81,39.917,39.129,39.156,337810,0
2013-04-04,39.156,39.31,38.831,39.185,105828,0
2013-04-05,38.443,38.877,38.414,38.848,120751,0
2013-04-08,39.019,39.129,38.515,38.978,159181,0
2013-04-09,39.038,39.038,38.559,38.596,144007,0
2013-04-10,38.741,39.068,38.263,38.968,221402,0
2013-04-11,39.004,39.428,39.004,39.385,273070,0
2013-04-12,39.211,39.49,39.076,39.292,229319,0
2013-04-15,39.058,39.274,37.041,37.366,287751,0
2013-04-16,37.745,38.243,37.511,38.206,262974,0
2013-04-17,38.007,38.127,37.392,37.583,254028,0
2013-04-18,37.736,37.736,36.868,36.977,162973,0
2013-04-19,37.022,37.356,36.533,37.212,196358,0
2013-04-22,37.338,37.637,36.905,37.448,121441,0
2013-04-23,37.782,38.144,37.537,38.135,142086,0
2013-04-24,38.151,38.325,37.928,38.18,67496,0
2013-04-25,38.396,38.923,38.253,38.524,110443,0
2013-04-26,38.515,38.515,37.872,38.225,136226,0
2013-04-29,38.352,38.569,38.225,38.478,77004,0
2013-04-30,38.515,38.515,37.872,38.215,382032,0
2013-05-01,38.007,38.007,36.705,36.977,391329,0
2013-05-02,38.253,39.87,37.457,39.385,432244,0
2013-05-03,39.954,40.46,39.481,40.261,443588,0
2013-05-06,40.224,40.224,39.618,39.87,261286,0
2013-05-07,39.907,40.378,39.888,40.378,127667,0
2013-05-08,40.378,41.047,40.197,41.029,228360,0
2013-05-09,41.091,41.589,41.085,41.2,188562,0
2013-05-10,41.14,41.501,40.964,41.328,193498,0
2013-05-13,41.364,41.563,41.138,41.346,121611,0
2013-05-14,41.264,41.9,41.264,41.837,190039,0
2013-05-15,41.638,42.119,41.546,42.074,170847,0
2013-05-16,41.964,42.182,41.736,41.909,153794,0
2013-05-17,42.219,43.027,42.192,42.973,222706,0
2013-05-20,42.844,43.665,42.844,43.51,229794,0
2013-05-21,43.426,43.763,43.364,43.592,136614,0
2013-05-22,43.537,43.782,43.035,43.273,270346,0
2013-05-23,42.718,43.119,42.565,42.966,167504,0
2013-05-24,42.8,43.064,42.319,42.863,57135,0
2013-05-28,43.407,43.882,43.292,43.719,126261,0
2013-05-29,43.346,43.6,43.018,43.264,59528,0
2013-05-30,43.446,43.829,43.292,43.675,120245,0
2013-05-31,43.428,44.16,43.137,43.704,157787,0
2013-06-03,43.917,44.609,43.627,44.519,338453,0
2013-06-04,44.537,44.946,43.873,44.237,179831,0
2013-06-05,44.054,44.191,43.416,43.617,173027,0
2013-06-06,43.719,43.8,43.035,43.684,290555,0
2013-06-07,44.029,44.265,43.52,44.129,116589,0
2013-06-10,44.191,44.401,43.838,44.165,77782,0
2013-06-11,43.52,44.029,43.137,43.465,148053,0
2013-06-12,43.754,43.863,43.045,43.064,225839,0
2013-06-13,42.982,44.063,42.982,43.955,68276,0
2013-06-14,44.002,44.072,43.646,43.873,85415,0
2013-06-17,44.2,44.227,43.838,44.054,130778,0
2013-06-18,44.147,44.629,43.829,44.509,153672,0
2013-06-19,44.438,44.719,44.119,44.208,137576,0
2013-06-20,43.627,43.728,43.119,43.356,230751,0
2013-06-21,43.592,43.592,43.109,43.227,299654,0
2013-06-24,42.681,42.966,42.491,42.628,231980,0
2013-06-25,43.147,43.465,42.973,43.155,131865,0
2013-06-26,43.456,43.737,43.273,43.346,115923,0
2013-06-27,43.728,44.191,43.563,44.063,119204,0
2013-06-28,43.917,44.373,43.701,43.936,343345,0
2013-07-01,44.256,45.184,44.246,45.099,275310,0
2013-07-02,44.974,45.219,44.793,44.984,131703,0
2013-07-03,44.647,45.099,44.647,44.9,51555,0
2013-07-05,45.347,45.347,44.873,45.209,219245,0
2013-07-08,45.408,45.764,45.263,45.682,139473,0
2013-07-09,45.874,46.647,45.673,46.555,198098,0
2013-07-10,46.437,46.591,46.246,46.493,90600,0
2013-07-11,46.783,47.399,46.7,47.358,168642,0
2013-07-12,47.358,47.719,47.018,47.056,114932,0
2013-07-15,47.156,47.399,46.899,47.28,147500,0
2013-07-16,47.367,47.473,46.655,46.819,136723,0
2013-07-17,47.137,47.137,46.674,46.874,122667,0
2013-07-18,47.064,47.156,46.609,46.929,165940,0
2013-07-19,46.865,47.009,46.783,46.929,112121,0
2013-07-22,47.036,47.036,46.628,46.874,116176,0
2013-07-23,47.027,47.219,46.582,46.991,95309,0
2013-07-24,47.3,47.3,46.564,46.792,109345,0
2013-07-25,46.655,47.32,46.508,47.271,119465,0
2013-07-26,46.865,47.056,46.691,46.89,65835,0
2013-07-29,46.719,46.947,46.312,46.564,80387,0
2013-07-30,46.637,47.52,46.637,47.166,226467,0
2013-07-31,47.2,47.654,47.146,47.416,196475,0
2013-08-01,47.801,48.701,47.801,48.655,242762,0
2013-08-02,47.729,48.448,47.407,48.354,176843,0
2013-08-05,48.309,48.309,47.845,48.174,236825,0
2013-08-06,48.155,48.448,47.512,47.737,279851,0
2013-08-07,47.54,47.548,47.046,47.118,82791,0
2013-08-08,47.271,47.572,46.899,46.973,116535,0
2013-08-09,46.773,47.082,46.275,46.81,135010,0
2013-08-12,46.429,47.328,45.618,47.238,343899,0
2013-08-13,47.393,47.603,46.231,46.331,266338,0
2013-08-14,47.175,47.253,45.511,45.666,326433,0
2013-08-15,45.001,45.001,43.987,43.987,430210,0
2013-08-16,43.776,44.387,43.747,44.252,182024,0
2013-08-19,44.26,44.487,43.823,44.333,144714,0
2013-08-20,44.352,44.953,44.233,44.782,97334,0
2013-08-21,44.516,45.107,44.435,44.725,159745,0
2013-08-22,44.743,45.613,44.699,45.557,213472,0
2013-08-23,45.583,45.583,44.963,45.126,116220,0
2013-08-26,45.126,45.603,44.973,45.32,99423,0
2013-08-27,44.543,44.835,43.813,43.851,116671,0
2013-08-28,43.687,43.996,43.556,43.695,109891,0
2013-08-29,43.747,44.36,43.668,44.27,89900,0
2013-08-30,44.223,44.223,43.303,43.485,138373,0
2013-09-03,44.387,44.487,43.109,43.401,121699,0
2013-09-04,43.356,44.114,43.356,44.105,148316,0
2013-09-05,44.049,44.945,44.006,44.916,180973,0
2013-09-06,45.027,45.027,44.134,44.444,173435,0
2013-09-09,44.506,45.329,44.46,45.228,162099,0
2013-09-10,45.492,45.904,45.457,45.868,125291,0
2013-09-11,45.784,45.976,45.704,45.878,86902,0
2013-09-12,45.784,45.878,45.475,45.502,75748,0
2013-09-13,45.638,45.638,45.194,45.383,67665,0
2013-09-16,45.84,45.93,45.583,45.629,63050,0
2013-09-17,45.547,46.331,45.32,46.289,168073,0
2013-09-18,46.368,47.108,46.068,46.844,121108,0
2013-09-19,46.898,47.2,46.725,46.937,67106,0
2013-09-20,47.2,47.219,46.872,47.072,425613,0
2013-09-23,46.937,47.146,46.734,46.907,152991,0
2013-09-24,46.907,47.017,46.635,46.808,169302,0
2013-09-25,46.752,47.055,46.241,46.406,217256,0
2013-09-26,46.416,47.063,46.416,47.017,81887,0
2013-09-27,46.626,47.082,46.626,46.853,132930,0
2013-09-30,46.425,47.063,46.35,47.027,118578,0
2013-10-01,47.127,47.713,46.907,47.522,158456,0
2013-10-02,47.146,47.408,46.725,46.853,126157,0
2013-10-03,46.68,46.863,45.986,46.443,150397,0
2013-10-04,46.323,46.863,46.323,46.734,38789,0
2013-10-07,46.331,46.533,46.05,46.096,105782,0
2013-10-08,45.947,46.168,45.282,45.339,161328,0
2013-10-09,45.439,45.685,44.634,44.826,163175,0
2013-10-10,45.574,46.042,45.136,46.032,327299,0
2013-10-11,45.74,46.105,45.603,46.096,255424,0
2013-10-14,45.811,46.386,45.685,46.358,181933,0
2013-10-15,46.196,46.241,45.638,45.658,210067,0
2013-10-16,45.859,46.416,45.704,46.223,165856,0
2013-10-17,46.078,46.743,46.078,46.644,193846,0
2013-10-18,47.209,47.776,46.698,47.542,309879,0
2013-10-21,47.593,48.808,47.417,47.867,190067,0
2013-10-22,47.896,47.896,47.417,47.532,199562,0
2013-10-23,47.367,47.532,47.182,47.367,127967,0
2013-10-24,47.473,47.573,47.219,47.329,141835,0
2013-10-25,47.532,47.532,47.072,47.445,117451,0
2013-10-28,47.339,47.694,47.166,47.603,105699,0
2013-10-29,47.628,47.876,47.2,47.408,164099,0
2013-10-30,45.201,46.231,43.784,44.426,1265175,0
2013-10-31,44.324,44.426,43.199,43.199,246294,0
2013-11-01,43.119,43.539,42.735,43.228,419056,0
2013-11-04,43.495,44.014,43.383,43.738,390717,0
2013-11-05,43.53,43.539,43.035,43.165,258012,0
2013-11-06,43.348,43.62,42.817,43.293,290158,0
2013-11-07,43.383,43.383,42.407,42.451,245626,0
2013-11-08,42.407,42.619,42.36,42.553,280714,0
2013-11-11,42.38,42.725,42.168,42.645,150733,0
2013-11-12,42.599,42.725,42.36,42.543,179331,0
2013-11-13,42.342,42.819,41.864,42.765,305149,0
2013-11-14,42.653,42.967,42.515,42.793,198487,0
2013-11-15,42.736,43.24,42.498,43.131,274429,0
2013-11-18,43.177,43.864,43.076,43.525,258501,0
2013-11-19,43.397,44.038,42.589,42.609,400398,0
2013-11-20,42.864,43.203,42.488,42.828,233391,0
2013-11-21,42.921,43.333,42.783,43.277,128981,0
2013-11-22,43.324,43.737,43.066,43.59,195625,0
2013-11-25,43.81,43.81,43.258,43.397,154615,0
2013-11-26,43.342,43.625,43.232,43.625,169836,0
2013-11-27,43.674,44.185,43.59,44.185,128606,0
2013-11-29,44.426,44.47,44.123,44.397,82299,0
2013-12-02,44.296,44.829,44.056,44.113,180812,0
2013-12-03,43.985,44.195,43.442,43.598,148859,0
2013-12-04,43.5,44.038,43.057,43.24,140791,0
2013-12-05,43.131,43.195,42.854,43.094,150825,0
2013-12-06,43.442,43.91,43.397,43.857,175491,0
2013-12-09,43.79,44.095,43.47,43.857,208346,0
2013-12-10,43.744,43.902,43.268,43.422,145945,0
2013-12-11,43.422,43.422,42.609,42.671,174345,0
2013-12-12,42.783,43.012,42.543,42.8,150491,0
2013-12-13,43.002,43.002,42.019,42.304,408814,0
2013-12-16,42.609,43.038,42.609,42.967,409488,0
2013-12-17,43.029,43.029,42.525,42.809,228497,0
2013-12-18,42.774,43.737,42.627,43.728,130589,0
2013-12-19,43.544,43.664,43.36,43.422,122168,0
2013-12-20,43.422,44.535,43.324,44.526,406110,0
2013-12-23,44.726,45.179,44.671,45.067,185446,0
2013-12-24,45.101,45.682,45.101,45.526,79903,0
2013-12-26,45.809,45.937,45.526,45.636,122425,0
2013-12-27,45.848,45.937,45.267,45.462,129372,0
2013-12-30,45.562,45.799,45.17,45.267,134213,0
2013-12-31,45.471,45.471,44.892,45.047,120259,0
2014-01-02,44.855,44.855,44.085,44.212,200767,0
2014-01-03,44.251,44.929,44.251,44.526,97972,0
2014-01-06,44.654,44.654,44.012,44.047,109926,0
2014-01-07,44.314,44.646,43.919,44.212,85219,0
2014-01-08,44.132,44.242,43.737,44.203,145571,0
2014-01-09,44.242,44.497,43.838,44.478,175418,0
2014-01-10,44.369,44.435,43.848,44.287,190970,0
2014-01-13,44.075,44.865,43.985,44.59,210467,0
2014-01-14,44.726,45.14,44.407,45.111,139490,0
2014-01-15,45.057,45.48,45.005,45.414,147747,0
2014-01-16,45.222,45.414,44.599,44.986,182653,0
2014-01-17,44.947,44.956,43.985,44.095,210582,0
2014-01-21,44.47,44.47,43.938,44.047,149417,0
2014-01-22,44.021,44.36,43.718,44.203,98720,0
2014-01-23,43.864,43.902,43.508,43.82,178362,0
2014-01-24,43.342,43.535,42.579,43.14,291563,0
2014-01-27,43.315,43.718,42.809,43.333,314250,0
2014-01-28,43.452,43.452,42.662,42.872,173265,0
2014-01-29,42.396,42.671,41.975,42.195,211340,0
2014-01-30,42.948,47.214,42.948,46.454,685099,0
2014-01-31,45.618,46.683,45.562,46.378,354151,0
2014-02-03,46.378,46.774,43.452,44.004,467503,0
2014-02-04,44.141,44.535,43.47,44.323,181646,0
2014-02-05,44.195,44.461,43.5,43.82,189454,0
2014-02-06,44.03,44.628,43.838,44.185,137038,0
2014-02-07,44.379,44.581,44.004,44.251,242639,0
2014-02-10,44.212,44.911,43.413,44.581,251456,0
2014-02-11,44.461,45.258,44.132,44.939,178582,0
2014-02-12,44.986,45.307,44.606,44.855,128900,0
2014-02-13,44.524,45.649,44.468,45.621,134753,0
2014-02-14,45.639,45.814,45.121,45.613,83836,0
2014-02-18,45.659,46.229,45.326,46.146,145850,0
2014-02-19,45.871,46.183,45.547,45.565,134498,0
2014-02-20,45.713,46.305,45.446,46.211,151999,0
2014-02-21,46.433,46.617,45.649,45.777,196340,0
2014-02-24,45.898,46.524,45.834,46.278,140687,0
2014-02-25,46.238,46.376,45.786,45.933,119371,0
2014-02-26,46.12,46.736,45.926,46.524,128058,0
2014-02-27,46.442,47.068,46.11,47.068,159484,0
2014-02-28,47.217,47.659,46.96,47.068,181009,0
2014-03-03,46.736,46.985,45.853,46.627,155582,0
2014-03-04,47.338,48.214,47.068,47.605,246660,0
2014-03-05,47.436,47.799,47.244,47.55,127828,0
2014-03-06,47.734,47.808,47.384,47.63,126012,0
2014-03-07,47.945,47.945,47.27,47.649,168268,0
2014-03-10,47.417,47.504,46.765,47.27,109901,0
2014-03-11,47.189,47.189,46.028,46.348,174673,0
2014-03-12,46.164,46.248,45.742,46.11,133111,0
2014-03-13,46.322,46.322,45.058,45.345,141477,0
2014-03-14,45.048,45.705,44.837,45.417,157668,0
2014-03-17,45.713,46.424,45.713,45.862,160117,0
2014-03-18,45.814,46.533,45.732,46.358,152854,0
2014-03-19,46.193,46.248,45.131,45.437,106473,0
2014-03-20,45.307,45.742,45.251,45.565,85444,0
2014-03-21,45.63,46.12,45.529,45.565,214601,0
2014-03-24,45.565,45.713,44.495,44.939,152889,0
2014-03-25,44.976,45.539,44.865,44.919,151849,0
2014-03-26,45.014,45.355,44.071,44.071,160020,0
2014-03-27,43.906,44.661,43.906,44.284,203716,0
2014-03-28,44.191,45.078,44.026,44.181,191415,0
2014-03-31,44.32,44.956,44.191,44.495,161740,0
2014-04-01,44.485,44.986,44.266,44.504,327057,0
2014-04-02,44.689,45.529,44.524,45.427,148585,0
2014-04-03,45.613,45.639,44.828,45.039,112462,0
2014-04-04,45.483,45.483,44.292,44.45,168985,0
2014-04-07,44.302,44.504,43.502,44.071,211549,0
2014-04-08,44.1,44.947,44.009,44.495,175497,0
2014-04-09,44.579,45.603,44.579,45.374,168819,0
2014-04-10,45.297,45.751,44.524,44.68,165030,0
2014-04-11,44.218,45.224,44.164,44.266,258923,0
2014-04-14,44.874,44.874,44.016,44.366,184908,0
2014-04-15,44.597,44.874,43.703,44.329,124261,0
2014-04-16,44.734,44.911,44.266,44.534,107594,0
2014-04-17,44.458,44.966,44.339,44.744,140174,0
2014-04-21,44.919,45.198,44.292,44.783,128176,0
2014-04-22,44.734,45.094,44.597,45.048,186353,0
2014-04-23,44.911,45.456,44.911,44.966,139075,0
2014-04-24,45.207,45.207,44.394,44.753,135378,0
2014-04-25,44.644,44.783,44.276,44.394,174497,0
2014-04-28,44.504,44.551,43.628,44.016,207097,0
2014-04-29,44.257,44.276,43.73,43.776,197054,0
2014-04-30,43.628,44.432,43.406,44.2,297095,0
2014-05-01,43.923,45.078,43.131,44.366,527541,0
2014-05-02,44.588,44.653,43.415,43.492,306935,0
2014-05-05,43.269,44.218,43.047,44.181,449329,0
2014-05-06,43.852,44.208,43.472,43.766,251535,0
2014-05-07,43.961,44.033,42.724,42.826,465059,0
2014-05-08,42.9,43.545,42.89,43.14,243638,0
2014-05-09,42.982,43.766,42.754,43.721,181666,0
2014-05-12,43.861,44.495,43.814,44.118,401773,0
2014-05-13,44.09,44.497,43.951,44.08,399444,0
2014-05-14,43.998,44.172,43.625,43.654,347861,0
2014-05-15,43.468,43.644,42.551,43.182,236223,0
2014-05-16,43.09,43.339,42.309,42.449,412714,0
2014-05-19,42.299,43.684,42.299,43.684,176492,0
2014-05-20,43.45,43.905,42.726,42.959,295151,0
2014-05-21,43.182,43.208,42.707,43.061,208153,0
2014-05-22,43.208,43.635,42.855,43.227,220890,0
2014-05-23,43.403,44.052,43.312,43.988,142411,0
2014-05-27,44.434,44.777,44.349,44.526,185306,0
2014-05-28,44.553,44.702,44.172,44.444,150169,0
2014-05-29,44.516,44.702,44.284,44.487,116077,0
2014-05-30,44.609,44.654,44.108,44.156,208012,0
2014-06-02,44.312,44.434,43.822,44.303,102820,0
2014-06-03,44.191,44.497,43.998,44.071,186249,0
2014-06-04,44.052,44.478,43.96,44.321,168604,0
2014-06-05,44.396,45.434,44.118,45.434,144075,0
2014-06-06,45.776,46.435,45.675,46.074,186821,0
2014-06-09,45.942,46.908,45.942,46.583,104231,0
2014-06-10,46.574,46.76,46.23,46.732,125752,0
2014-06-11,46.455,46.64,45.794,46.01,193577,0
2014-06-12,46.038,46.13,45.404,45.545,92310,0
2014-06-13,45.658,45.704,45.157,45.294,89266,0
2014-06-16,45.194,45.731,44.85,45.186,84846,0
2014-06-17,45.053,45.704,45,45.444,123426,0
2014-06-18,45.611,45.961,45.276,45.917,116081,0
2014-06-19,46.195,46.418,45.741,45.908,147082,0
2014-06-20,46.064,46.317,45.862,45.881,314203,0
2014-06-23,46.853,47.697,46.342,46.473,271121,0
2014-06-24,46.519,46.889,46.13,46.289,298319,0
2014-06-25,46.064,46.455,46.064,46.307,146734,0
2014-06-26,46.483,46.611,46.01,46.528,170408,0
2014-06-27,46.166,47.251,46.166,47.234,882270,0
2014-06-30,47.268,47.268,46.547,47.038,205630,0
2014-07-01,47.085,47.994,46.835,47.595,162544,0
2014-07-02,47.416,47.771,47.085,47.585,170185,0
2014-07-03,47.762,48.299,47.565,48.17,128965,0
2014-07-07,48.67,48.791,47.277,47.317,291335,0
2014-07-08,47.317,47.621,47.058,47.346,193343,0
2014-07-09,47.375,47.621,47.085,47.268,149460,0
2014-07-10,46.528,46.928,46.25,46.36,264874,0
2014-07-11,46.093,46.483,45.871,46.398,224668,0
2014-07-14,46.908,46.908,46.473,46.704,95935,0
2014-07-15,46.621,46.779,46.388,46.418,152909,0
2014-07-16,46.714,46.991,46.465,46.769,179568,0
2014-07-17,46.621,46.956,46.37,46.473,216981,0
2014-07-18,46.342,47.186,46.298,46.76,185955,0
2014-07-21,46.473,46.835,46.28,46.547,115592,0
2014-07-22,46.741,47.251,46.732,46.973,90987,0
2014-07-23,47.038,47.038,46.298,46.37,337123,0
2014-07-24,46.342,46.583,46.093,46.23,172312,0
2014-07-25,45.917,46.332,45.834,46.157,135013,0
2014-07-28,46.102,46.185,45.508,45.794,157274,0
2014-07-29,45.898,46.24,45.675,45.694,179721,0
2014-07-30,45.961,46.137,45.545,45.75,196540,0
2014-07-31,45.323,45.499,44.637,44.934,235034,0
2014-08-01,44.859,44.876,44.312,44.702,142406,0
2014-08-04,45,45.221,44.497,45.147,189421,0
2014-08-05,44.943,45.294,44.637,44.822,141246,0
2014-08-06,44.553,45.083,44.553,44.886,143166,0
2014-08-07,45.157,45.361,44.738,44.876,125075,0
2014-08-08,44.728,45.304,44.516,45.23,223109,0
2014-08-11,45.248,45.518,45.108,45.323,199154,0
2014-08-12,45.276,45.572,45.118,45.472,173969,0
2014-08-13,43.095,44.175,43.095,43.765,407749,0
2014-08-14,43.635,44.604,43.635,44.548,218846,0
2014-08-15,44.866,44.958,44.027,44.473,345877,0
2014-08-18,44.725,45.285,44.725,45.051,148590,0
2014-08-19,45.125,45.332,45.016,45.145,74848,0
2014-08-20,44.921,45.194,44.828,45.061,74497,0
2014-08-21,45.116,45.612,45.007,45.404,151643,0
2014-08-22,45.388,45.796,45.22,45.602,109351,0
2014-08-25,45.742,45.796,45.424,45.76,122354,0
2014-08-26,45.732,46.022,45.705,45.9,126586,0
2014-08-27,46.067,46.067,45.787,45.845,76211,0
2014-08-28,45.639,45.873,45.434,45.454,215053,0
2014-08-29,45.49,45.676,45.332,45.395,167660,0
2014-09-02,45.564,46.041,45.444,45.787,111526,0
2014-09-03,45.873,45.927,45.341,45.454,110547,0
2014-09-04,45.472,45.974,45.444,45.582,87931,0
2014-09-05,45.414,45.927,45.388,45.787,100508,0
2014-09-08,45.836,45.927,45.612,45.659,131618,0
2014-09-09,45.713,45.891,45.229,45.313,155369,0
2014-09-10,45.247,45.388,44.968,45.351,76702,0
2014-09-11,45.229,45.936,45.097,45.752,164940,0
2014-09-12,45.826,45.854,45.106,45.247,155455,0
2014-09-15,45.194,45.341,44.753,45.016,114767,0
2014-09-16,44.94,45.174,44.744,44.783,153917,0
2014-09-17,44.921,45.016,44.429,44.596,204816,0
2014-09-18,44.801,45.155,44.698,45.106,92021,0
2014-09-19,45.116,45.508,44.511,44.578,312452,0
2014-09-22,44.454,44.454,44,44.035,128036,0
2014-09-23,43.896,44.092,43.523,43.607,118261,0
2014-09-24,43.693,43.99,43.533,43.886,108344,0
2014-09-25,43.719,43.775,43.077,43.141,135206,0
2014-09-26,43.337,43.813,43.132,43.71,222549,0
2014-09-29,43.271,43.664,43.132,43.179,148356,0
2014-09-30,43.271,43.393,42.442,42.545,238232,0
2014-10-01,42.621,42.761,42.022,42.154,263342,0
2014-10-02,42.107,43.067,42.031,42.889,183418,0
2014-10-03,43.356,43.374,42.77,42.889,160546,0
2014-10-06,42.991,43.271,42.721,43.029,175722,0
2014-10-07,42.899,42.899,42.219,42.247,150186,0
2014-10-08,42.135,43.271,41.697,43.216,228317,0
2014-10-09,43.197,43.197,41.8,41.893,174493,0
2014-10-10,41.678,42.079,41.202,41.278,152208,0
2014-10-13,41.36,42.219,41.09,41.24,180661,0
2014-10-14,41.67,42.665,41.67,42.013,176728,0
2014-10-15,41.576,42.581,41.026,42.219,210415,0
2014-10-16,41.791,42.125,41.325,41.91,279192,0
2014-10-17,42.2,42.293,41.566,41.623,273393,0
2014-10-20,41.407,42.022,41.157,41.996,206612,0
2014-10-21,42.172,43.197,42.144,43.188,143908,0
2014-10-22,43.151,43.449,42.451,42.601,113968,0
2014-10-23,43.058,43.746,43.058,43.497,120330,0
2014-10-24,43.625,43.635,43.188,43.56,118765,0
2014-10-27,43.347,43.477,42.879,43.41,110234,0
2014-10-28,43.569,45.155,43.569,45.125,256513,0
2014-10-29,45.545,46.328,44.175,44.315,225844,0
2014-10-30,44.473,44.482,43.011,44.212,270041,0
2014-10-31,44.783,45.564,44.438,45.49,265632,0
2014-11-03,45.499,45.927,45.007,45.322,266661,0
2014-11-04,45.341,45.964,45.22,45.806,256058,0
2014-11-05,46.17,46.375,45.639,46.17,246180,0
2014-11-06,46.312,46.393,45.659,46.003,218386,0
2014-11-07,45.9,46.031,45.659,45.974,162741,0
2014-11-10,46.05,46.198,45.796,46.041,137076,0
2014-11-11,46.003,46.337,45.713,46.226,167446,0
2014-11-12,45.889,46.835,45.889,46.545,164109,0
2014-11-13,46.489,46.629,46.002,46.198,141020,0
2014-11-14,46.151,46.433,45.814,45.843,98939,0
2014-11-17,45.673,45.834,45.45,45.45,64713,0
2014-11-18,45.45,45.943,45.45,45.702,119122,0
2014-11-19,45.702,45.702,44.951,45.065,110391,0
2014-11-20,44.765,45.206,44.765,44.934,145104,0
2014-11-21,45.579,45.579,44.726,44.83,189439,0
2014-11-24,44.85,45.392,44.85,45.383,184172,0
2014-11-25,45.504,45.504,44.943,45.027,164620,0
2014-11-26,44.99,45.251,44.605,44.746,210239,0
2014-11-28,44.876,45,43.838,43.921,140975,0
2014-12-01,43.67,43.903,43.097,43.097,210191,0
2014-12-02,43.275,43.621,43.144,43.275,172005,0
2014-12-03,43.424,44.794,43.424,44.652,234047,0
2014-12-04,44.483,44.522,44.158,44.334,120311,0
2014-12-05,44.334,44.662,44.071,44.221,136937,0
2014-12-08,44.1,44.221,42.752,42.901,166780,0
2014-12-09,42.535,43.67,42.461,43.565,226589,0
2014-12-10,43.36,43.565,42.621,42.703,211920,0
2014-12-11,42.722,43.463,42.572,42.601,175823,0
2014-12-12,42.179,42.301,41.252,41.271,216109,0
2014-12-15,41.609,41.729,40.625,40.756,268456,0
2014-12-16,40.559,41.645,40.549,40.597,231518,0
2014-12-17,40.616,41.88,40.203,41.851,261730,0
2014-12-18,42.432,42.535,41.459,42.394,230646,0
2014-12-19,42.404,42.499,41.777,42.404,450794,0
2014-12-22,42.432,42.581,42.105,42.489,161088,0
2014-12-23,42.771,43.322,42.684,43.031,128857,0
2014-12-24,43.031,43.275,42.807,43.116,75907,0
2014-12-26,43.37,43.556,43.295,43.415,82361,0
2014-12-29,43.398,43.81,43.164,43.492,116612,0
2014-12-30,43.398,43.743,43.08,43.379,108190,0
2014-12-31,43.389,43.538,42.676,42.703,182846,0
2015-01-02,42.93,43.135,41.917,42.207,189652,0
2015-01-05,41.87,42.367,40.934,41.141,213792,0
2015-01-06,41.31,41.31,40.11,40.549,191072,0
2015-01-07,40.97,40.98,39.961,40.12,286270,0
2015-01-08,40.54,40.7,40.156,40.333,251290,0
2015-01-09,40.25,40.27,39.294,39.313,179683,0
2015-01-12,39.341,39.51,38.695,38.826,232632,0
2015-01-13,39.173,39.669,38.498,38.713,364499,0
2015-01-14,38.273,38.958,38.179,38.762,401174,0
2015-01-15,38.93,38.978,37.938,38.02,229505,0
2015-01-16,37.909,38.078,37.58,37.777,332546,0
2015-01-20,37.9,38.096,37.346,37.516,379078,0
2015-01-21,37.346,38.059,37.243,37.749,272604,0
2015-01-22,38.02,38.395,37.263,38.293,246360,0
2015-01-23,38.273,38.517,37.881,38.311,248515,0
2015-01-26,38.264,38.762,37.533,38.704,250498,0
2015-01-27,38.125,38.462,37.712,38.273,317667,0
2015-01-28,38.376,38.676,37.954,38.078,385337,0
2015-01-29,39.013,41.505,38.376,40.96,602345,0
2015-01-30,40.325,40.587,37.823,37.871,538947,0
2015-02-02,38.069,38.807,37.694,38.666,484806,0
2015-02-03,38.733,40.419,38.733,40.362,423450,0
2015-02-04,40.164,40.362,39.49,39.604,316036,0
2015-02-05,39.632,39.932,39.51,39.753,198427,0
2015-02-06,39.782,40.333,39.716,40.288,333955,0
2015-02-09,40.288,40.96,40.082,40.139,225385,0
2015-02-10,40.26,40.325,39.462,39.942,178220,0
2015-02-11,39.942,40.195,39.536,39.695,157792,0
2015-02-12,39.952,40.148,39.801,40.073,133288,0
2015-02-13,40.073,40.272,39.942,40.157,286771,0
2015-02-17,40.186,40.318,39.762,40.007,186960,0
2015-02-18,39.821,40.714,39.821,40.262,383633,0
2015-02-19,40.234,40.497,39.989,40.224,252328,0
2015-02-20,40.14,40.28,39.771,40.092,352936,0
2015-02-23,39.902,40.166,39.667,39.97,236216,0
2015-02-24,39.998,40.157,39.922,39.97,257964,0
2015-02-25,40.016,40.817,40.016,40.667,243866,0
2015-02-26,40.695,41.392,40.685,41.355,247778,0
2015-02-27,41.45,41.45,41.129,41.3,359654,0
2015-03-02,41.233,41.478,40.884,41.421,209618,0
2015-03-03,41.175,41.6,41.044,41.345,198796,0
2015-03-04,41.044,41.392,40.639,41.317,482140,0
2015-03-05,41.158,42.806,41.016,42.175,390168,0
2015-03-06,41.845,42.326,41.392,41.581,498372,0
2015-03-09,41.657,41.969,41.392,41.401,176201,0
2015-03-10,40.967,41.28,40.157,40.166,237091,0
2015-03-11,40.14,40.451,39.865,40.413,164320,0
2015-03-12,40.779,41.468,40.658,41.421,251307,0
2015-03-13,41.3,41.401,40.29,40.977,281753,0
2015-03-16,41.025,41.382,40.742,40.932,195401,0
2015-03-17,40.63,40.817,40.46,40.489,331080,0
2015-03-18,40.479,41.148,40.28,40.817,293211,0
2015-03-19,40.704,40.922,40.524,40.685,192113,0
2015-03-20,40.611,41.035,40.327,40.94,531787,0
2015-03-23,41.006,41.488,40.742,41.382,319200,0
2015-03-24,41.317,42.43,41.241,41.92,406930,0
2015-03-25,41.91,42.241,41.109,41.184,306364,0
2015-03-26,41.099,41.364,40.779,40.875,197948,0
2015-03-27,40.808,40.987,40.47,40.534,325777,0
2015-03-30,40.771,42.061,40.667,41.818,387408,0
2015-03-31,41.676,42.948,41.421,42.741,521654,0
2015-04-01,42.439,42.619,41.969,42.166,330975,0
2015-04-02,42.1,42.628,41.949,42.11,152652,0
2015-04-06,41.873,42.619,41.769,42.317,127722,0
2015-04-07,42.317,42.317,41.695,41.731,128238,0
2015-04-08,41.45,41.61,40.243,40.451,502296,0
2015-04-09,40.413,40.611,39.507,39.63,490762,0
2015-04-10,39.893,39.893,39.377,39.387,394307,0
2015-04-13,39.62,39.791,38.999,39.101,371923,0
2015-04-14,39.206,39.912,39.035,39.893,411809,0
2015-04-15,39.922,40.788,39.922,40.63,463937,0
2015-04-16,40.63,40.817,40.318,40.345,374068,0
2015-04-17,40.007,40.063,39.377,39.441,165912,0
2015-04-20,39.734,40.007,39.686,39.821,197553,0
2015-04-21,40.073,40.073,39.423,39.45,154524,0
2015-04-22,39.478,39.781,39.101,39.583,189664,0
2015-04-23,39.497,39.639,39.29,39.555,152546,0
2015-04-24,39.649,39.781,39.121,39.404,170396,0
2015-04-27,39.387,39.583,39.158,39.459,323443,0
2015-04-28,39.459,39.704,39.15,39.686,262657,0
2015-04-29,39.545,39.686,39.168,39.252,262552,0
2015-04-30,39.583,40.422,39.234,39.377,1065484,0
2015-05-01,39.357,39.686,38.799,39.478,409368,0
2015-05-04,39.441,40.157,39.441,39.821,275600,0
2015-05-05,39.743,40.234,39.527,39.574,217892,0
2015-05-06,39.602,39.743,39.215,39.714,196648,0
2015-05-07,39.611,39.97,39.206,39.811,200323,0
2015-05-08,40.272,40.272,39.752,39.961,180868,0
2015-05-11,39.942,40.479,39.932,40.309,294164,0
2015-05-12,40.111,40.355,39.583,40.053,171663,0
2015-05-13,40.282,40.68,40.016,40.328,254981,0
2015-05-14,40.605,41.173,40.547,40.861,208180,0
2015-05-15,40.67,40.747,40.092,40.472,193482,0
2015-05-18,40.328,40.908,40.187,40.689,227913,0
2015-05-19,40.642,40.899,40.158,40.767,282976,0
2015-05-20,40.708,40.871,40.472,40.699,181406,0
2015-05-21,40.615,41.08,40.615,40.973,252873,0
2015-05-22,40.908,41.051,40.689,40.793,358175,0
2015-05-26,40.576,40.737,40.141,40.517,332164,0
2015-05-27,40.527,40.908,40.167,40.881,200590,0
2015-05-28,40.699,40.928,40.376,40.851,200780,0
2015-05-29,40.718,40.803,40.043,40.196,223780,0
2015-06-01,40.414,40.517,39.941,40.083,416568,0
2015-06-02,39.892,40.537,39.892,40.263,327644,0
2015-06-03,40.414,40.699,40.414,40.576,342469,0
2015-06-04,40.347,40.556,40.187,40.424,191103,0
2015-06-05,40.405,40.737,40.016,40.708,158111,0
2015-06-08,40.605,40.767,40.376,40.395,160853,0
2015-06-09,40.376,40.784,40.376,40.527,135211,0
2015-06-10,40.775,41.24,40.595,41.116,209651,0
2015-06-11,41.259,41.288,40.728,40.851,136118,0
2015-06-12,40.757,41.042,40.5,40.918,174133,0
2015-06-15,40.527,40.831,39.96,40.642,223569,0
2015-06-16,40.5,40.803,40.196,40.527,333298,0
2015-06-17,40.556,40.983,40.491,40.652,185939,0
2015-06-18,40.803,41.221,40.662,40.983,235481,0
2015-06-19,40.68,40.747,39.845,39.845,840309,0
2015-06-22,40.131,40.311,39.571,39.819,248446,0
2015-06-23,39.789,39.921,39.59,39.769,301606,0
2015-06-24,39.618,39.931,39.372,39.465,285654,0
2015-06-25,39.637,39.637,38.698,38.896,204597,0
2015-06-26,38.868,39.135,38.775,38.926,670497,0
2015-06-29,38.726,38.878,37.947,38.003,219247,0
2015-06-30,38.3,38.527,37.513,37.616,300858,0
2015-07-01,37.824,38.194,37.577,37.757,337619,0
2015-07-02,37.882,38.12,37.521,37.645,246653,0
2015-07-06,37.416,37.635,37.16,37.275,280595,0
2015-07-07,37.246,37.484,36.564,37.436,406767,0
2015-07-08,37.189,37.504,36.848,37.048,445663,0
2015-07-09,37.331,37.464,36.942,36.952,308211,0
2015-07-10,37.256,37.36,36.924,37.103,477918,0
2015-07-13,37.387,38.327,37.331,38.003,277328,0
2015-07-14,37.939,38.043,37.738,37.872,172894,0
2015-07-15,37.806,37.834,37.558,37.596,252822,0
2015-07-16,37.767,38.101,37.767,37.853,199746,0
2015-07-17,37.853,37.853,37.548,37.738,262991,0
2015-07-20,37.748,37.872,37.436,37.494,278697,0
2015-07-21,37.474,37.665,36.924,36.98,253506,0
2015-07-22,36.942,36.99,36.402,36.809,248867,0
2015-07-23,36.781,36.98,36.383,36.495,209340,0
2015-07-24,36.374,36.383,35.538,35.699,355013,0
2015-07-27,35.435,36.584,35.245,36.574,518185,0
2015-07-28,36.705,36.705,35.927,36.003,219037,0
2015-07-29,36.041,36.402,35.841,36.258,148835,0
2015-07-30,36.136,36.593,35.888,36.44,154106,0
2015-07-31,36.554,36.799,36.287,36.647,206914,0
2015-08-03,36.647,36.647,35.661,35.757,205458,0
2015-08-04,35.671,36.431,35.671,36.059,216402,0
2015-08-05,36.241,36.666,35.814,35.86,195954,0
2015-08-06,36.013,36.297,35.699,36.136,187474,0
2015-08-07,35.956,36.268,35.651,35.918,210501,0
2015-08-10,36.059,36.544,35.927,36.431,223675,0
2015-08-11,36.098,36.554,35.976,36.393,330176,0
2015-08-12,36.64,38.055,35.83,37.595,682001,0
2015-08-13,37.424,38.753,37.242,38.484,519350,0
2015-08-14,38.474,39.115,38.304,38.953,261456,0
2015-08-17,38.943,38.973,38.408,38.753,169663,0
2015-08-18,38.791,39.028,38.513,38.773,127588,0
2015-08-19,38.532,38.934,38.341,38.665,223775,0
2015-08-20,38.36,38.675,38.114,38.427,278411,0
2015-08-21,37.748,38.809,37.282,38.284,383077,0
2015-08-24,36.792,39.028,36.515,37.996,599305,0
2015-08-25,38.915,38.943,37.883,37.94,410288,0
2015-08-26,38.646,39.258,38.167,39.202,337756,0
2015-08-27,39.364,39.841,38.799,39.545,348432,0
2015-08-28,39.526,40.129,39.374,39.956,168407,0
2015-08-31,39.823,40.749,39.364,40.454,251932,0
2015-09-01,39.814,39.869,38.665,38.763,386530,0
2015-09-02,39.22,39.22,38.494,38.656,314835,0
2015-09-03,38.656,39.01,38.513,38.513,275584,0
2015-09-04,38.237,38.723,37.949,38.408,341420,0
2015-09-08,38.905,39.258,38.599,38.753,216344,0
2015-09-09,39.01,39.135,38.638,38.675,215820,0
2015-09-10,38.599,38.809,38.227,38.369,170764,0
2015-09-11,38.104,38.187,37.634,38.075,208701,0
2015-09-14,38.075,38.149,37.702,37.902,168407,0
2015-09-15,37.902,38.628,37.854,38.474,191852,0
2015-09-16,38.552,39.555,38.552,39.297,255384,0
2015-09-17,39.21,39.374,38.685,38.713,250458,0
2015-09-18,38.284,38.466,38.075,38.167,429967,0
2015-09-21,38.341,38.876,38.015,38.294,220742,0
2015-09-22,37.845,38.14,37.003,37.385,290761,0
2015-09-23,37.519,37.664,36.757,36.775,168638,0
2015-09-24,36.496,36.658,35.589,36.486,276039,0
2015-09-25,36.622,37.463,36.622,37.376,264803,0
2015-09-28,37.232,37.376,36.851,37.023,240829,0
2015-09-29,37.062,37.72,36.767,36.984,189236,0
2015-09-30,37.166,37.595,36.257,36.45,329069,0
2015-10-01,36.506,36.802,35.494,35.963,309287,0
2015-10-02,35.752,36.821,35.438,36.821,216344,0
2015-10-05,37.023,38.579,37.023,38.523,241129,0
2015-10-06,38.379,39.085,38.379,38.457,163802,0
2015-10-07,38.599,39.612,38.599,39.22,213832,0
2015-10-08,39.125,40.434,39.125,40.366,159614,0
2015-10-09,40.376,40.463,39.897,39.956,213622,0
2015-10-12,40.06,40.204,39.545,39.804,103551,0
2015-10-13,39.603,40.243,39.297,39.306,106445,0
2015-10-14,39.306,39.545,38.704,38.818,161081,0
2015-10-15,39.01,39.085,37.825,39.076,241776,0
2015-10-16,39.125,39.153,37.634,38.341,187874,0
2015-10-19,38.177,38.379,37.996,38.312,159555,0
2015-10-20,38.207,38.925,37.922,38.609,84300,0
2015-10-21,38.609,39.095,38.237,38.284,264386,0
2015-10-22,38.484,39.678,38.484,39.202,316089,0
2015-10-23,39.287,39.65,39.001,39.068,273072,0
2015-10-26,39.068,39.297,38.035,38.094,342675,0
2015-10-27,37.815,37.932,36.076,36.622,434677,0
2015-10-28,35.351,38.886,35.351,37.492,784781,0
2015-10-29,36.964,38.474,36.87,38.045,430700,0
2015-10-30,38.187,40.129,37.977,39.468,435304,0
2015-11-02,39.44,41.599,39.44,40.777,466484,0
2015-11-03,40.749,41.313,40.032,41.178,402335,0
2015-11-04,41.178,41.486,41.076,41.236,178808,0
2015-11-05,41.227,41.495,40.691,40.874,201271,0
2015-11-06,40.71,40.932,39.688,40.932,233196,0
2015-11-09,40.912,40.912,39.814,39.995,210613,0
2015-11-10,40.005,40.243,39.727,39.995,130308,0
2015-11-11,40.07,40.463,39.86,40.119,226183,0
2015-11-12,39.426,39.946,38.774,38.848,126559,0
2015-11-13,38.609,39.205,38.329,38.512,140078,0
2015-11-16,38.531,38.984,38.204,38.848,221192,0
2015-11-17,38.782,39.812,38.782,38.927,224104,0
2015-11-18,39.147,39.291,38.646,39.177,215471,0
2015-11-19,39.187,39.389,38.887,39.224,167635,0
2015-11-20,39.482,40.099,39.339,39.792,151099,0
2015-11-23,39.724,40.04,39.482,39.916,140286,0
2015-11-24,39.772,40.954,39.772,40.888,181313,0
2015-11-25,40.897,41.012,40.397,40.638,153077,0
2015-11-27,40.589,40.763,40.311,40.619,68739,0
2015-11-30,40.685,41.108,40.311,41.012,263933,0
2015-12-01,41.089,41.311,40.589,41.108,200864,0
2015-12-02,40.963,40.963,39.985,40.311,158849,0
2015-12-03,40.416,40.474,39.906,40.282,218356,0
2015-12-04,40.273,40.521,39.886,40.021,297836,0
2015-12-07,39.896,40.004,38.975,39.426,273293,0
2015-12-08,39.003,39.108,38.311,38.387,153824,0
2015-12-09,38.339,38.734,38.071,38.589,225768,0
2015-12-10,38.522,39.012,38.456,38.579,210377,0
2015-12-11,38.302,38.396,37.81,38.194,200706,0
2015-12-14,38.244,38.503,37.878,38.358,311455,0
2015-12-15,38.579,38.724,37.166,37.742,539305,0
2015-12-16,37.897,38.002,37.32,37.579,339536,0
2015-12-17,37.706,37.706,37.204,37.416,280468,0
2015-12-18,37.456,37.657,36.887,37.31,579030,0
2015-12-21,37.474,37.917,37.273,37.791,184796,0
2015-12-22,37.82,38.704,37.723,38.406,144650,0
2015-12-23,38.599,39.965,38.599,39.561,271108,0
2015-12-24,39.502,39.714,39.138,39.281,85858,0
2015-12-28,39.051,39.128,38.367,38.858,162096,0
2015-12-29,39.031,39.619,38.675,39.359,180329,0
2015-12-30,39.177,39.551,39.061,39.187,170025,0
2015-12-31,39.167,39.473,38.609,38.935,243247,0
2016-01-04,38.473,38.579,37.263,38.234,277126,0
2016-01-05,38.234,39.197,37.715,38.204,170172,0
2016-01-06,37.732,38.436,37.55,38.184,235614,0
2016-01-07,37.637,37.888,37.219,37.608,214107,0
2016-01-08,37.677,37.804,36.878,36.955,266491,0
2016-01-11,37.032,37.061,36.334,36.897,140373,0
2016-01-12,37.118,37.386,36.176,36.963,162489,0
2016-01-13,36.973,37.273,35.627,35.906,179237,0
2016-01-14,36.06,36.829,35.309,36.521,211851,0
2016-01-15,35.57,36.388,35.205,36.215,250237,0
2016-01-19,36.521,36.521,34.809,35.263,239494,0
2016-01-20,34.819,35.916,34.184,35.647,365268,0
2016-01-21,35.713,36.046,35.229,35.473,197058,0
2016-01-22,35.916,36.67,35.651,36.551,240669,0
2016-01-25,36.339,36.492,35.483,35.551,255383,0
2016-01-26,35.831,36.752,35.647,36.541,220550,0
2016-01-27,36.319,36.546,35.685,35.906,358355,0
2016-01-28,37.012,37.973,35.946,36.427,254277,0
2016-01-29,36.329,36.963,36.031,36.963,365162,0
2016-02-01,36.754,37.521,36.127,36.955,247214,0
2016-02-02,36.512,36.581,35.753,36.137,258891,0
2016-02-03,36.29,37.061,35.723,36.79,235235,0
2016-02-04,36.734,38.387,36.734,37.83,215705,0
2016-02-05,37.696,38.32,37.436,37.484,293548,0
2016-02-08,37.042,37.396,36.492,37.243,256861,0
2016-02-09,36.79,37.628,36.427,37.273,274335,0
2016-02-10,37.396,37.983,37.194,37.657,228466,0
2016-02-11,36.959,38.093,36.911,38.024,254319,0
2016-02-12,38.334,39.099,37.821,37.956,273322,0
2016-02-16,38.306,38.363,37.549,38.113,247558,0
2016-02-17,38.306,39.158,38.064,38.064,330268,0
2016-02-18,38.238,38.577,37.87,38.382,221960,0
2016-02-19,38.141,38.673,37.782,37.966,395387,0
2016-02-22,38.228,38.596,37.162,37.706,387508,0
2016-02-23,37.483,37.801,36.455,37.503,360010,0
2016-02-24,37.211,37.211,35.952,36.737,315736,0
2016-02-25,36.707,37.017,35.997,36.814,258937,0
2016-02-26,36.968,37.724,36.804,37.434,261728,0
2016-02-29,37.434,37.743,37.114,37.29,238029,0
2016-03-01,37.53,37.956,37.25,37.956,207220,0
2016-03-02,37.899,38.123,37.521,37.946,220642,0
2016-03-03,37.966,38.799,37.677,38.635,231825,0
2016-03-04,38.653,38.877,37.946,38.509,243065,0
2016-03-07,38.422,39.41,38.123,39.392,249503,0
2016-03-08,39.089,39.516,38.818,39.158,205474,0
2016-03-09,39.254,39.526,38.809,38.886,133517,0
2016-03-10,38.965,38.965,37.667,38.558,194088,0
2016-03-11,38.79,38.926,38.334,38.847,98441,0
2016-03-14,38.683,39.168,38.412,38.742,102939,0
2016-03-15,38.489,38.712,38.334,38.577,117911,0
2016-03-16,38.577,39.719,38.577,39.68,327551,0
2016-03-17,39.68,40.611,39.496,40.437,153750,0
2016-03-18,40.669,40.669,39.729,40.243,232305,0
2016-03-21,40.252,40.766,39.953,40.717,203475,0
2016-03-22,40.457,41.124,39.982,40.611,122810,0
2016-03-23,40.581,40.591,39.818,40.292,158088,0
2016-03-24,39.962,41.162,39.854,41.162,606393,0
2016-03-28,41.077,41.705,40.901,41.54,380592,0
2016-03-29,41.385,42.353,40.853,42.335,300568,0
2016-03-30,42.489,42.848,42.218,42.528,235392,0
2016-03-31,42.616,42.616,41.647,42.033,256698,0
2016-04-01,41.676,42.857,41.366,42.732,208610,0
2016-04-04,42.78,42.78,41.889,42.296,229621,0
2016-04-05,41.899,42.276,41.628,41.947,228955,0
2016-04-06,41.831,42.033,41.181,41.908,282839,0
2016-04-07,41.743,42.257,41.346,41.696,200603,0
2016-04-08,41.987,42.518,41.864,42.141,195710,0
2016-04-11,41.889,42.518,41.404,41.937,202813,0
2016-04-12,41.84,42.083,41.598,41.997,205615,0
2016-04-13,42.257,43.196,41.997,43.196,266865,0
2016-04-14,43.099,43.438,42.886,43.225,176406,0
2016-04-15,43.225,43.574,42.945,43.468,141063,0
2016-04-18,43.438,43.797,43.206,43.574,138183,0
2016-04-19,43.719,44.137,43.438,43.564,145311,0
2016-04-20,43.508,44.117,43.361,43.787,223236,0
2016-04-21,43.768,44.223,43.438,43.826,156527,0
2016-04-22,43.748,44.437,43.508,44.252,276746,0
2016-04-25,44.271,44.271,43.371,43.564,258761,0
2016-04-26,43.632,44.243,43.584,44.087,195069,0
2016-04-27,44.213,44.639,43.864,44.407,169419,0
2016-04-28,43.846,45.289,43.438,44.368,439408,0
2016-04-29,44.455,44.707,43.846,44.387,331103,0
2016-05-02,44.678,44.717,44.157,44.611,242258,0
2016-05-03,44.213,44.552,43.294,43.836,203915,0
2016-05-04,43.672,43.856,43.225,43.525,156543,0
2016-05-05,43.692,44.048,43.178,43.216,206274,0
2016-05-06,43.196,43.682,42.886,43.584,306295,0
2016-05-09,43.498,43.884,43.013,43.109,175202,0
2016-05-10,43.196,43.554,42.993,43.498,158758,0
2016-05-11,43.525,43.525,42.877,43.168,159655,0
2016-05-12,43.402,43.402,42.349,42.689,180809,0
2016-05-13,42.642,42.729,42.125,42.212,202675,0
2016-05-16,42.31,42.768,42.193,42.544,316714,0
2016-05-17,42.554,43.295,42.188,42.368,192143,0
2016-05-18,42.202,42.807,41.638,42.387,165808,0
2016-05-19,42.261,42.622,41.549,41.764,142785,0
2016-05-20,41.851,42.34,41.832,42.115,169296,0
2016-05-23,42.105,42.505,41.794,42.193,183185,0
2016-05-24,42.554,43.49,42.482,43.43,235107,0
2016-05-25,43.402,43.83,43.402,43.791,133348,0
2016-05-26,43.733,43.908,43.333,43.353,107893,0
2016-05-27,43.43,44.22,43.43,44.026,165980,0
2016-05-31,44.093,44.318,43.752,44.054,197645,0
2016-06-01,43.908,44.2,43.353,44.123,165962,0
2016-06-02,43.967,44.318,43.675,43.898,191607,0
2016-06-03,43.84,44.318,43.392,44.268,200149,0
2016-06-06,44.376,45.097,44.054,44.854,150551,0
2016-06-07,44.921,45.331,44.756,45.136,100924,0
2016-06-08,45.156,45.839,45.156,45.72,154095,0
2016-06-09,45.497,45.984,45.126,45.935,236494,0
2016-06-10,45.321,45.449,44.864,45.126,264176,0
2016-06-13,45.029,45.058,44.523,44.971,192652,0
2016-06-14,44.951,45.38,44.352,45.311,142170,0
2016-06-15,45.38,45.38,44.2,44.258,184492,0
2016-06-16,43.976,44.561,43.587,44.523,113658,0
2016-06-17,44.649,44.834,43.772,44.123,350920,0
2016-06-20,44.62,45.078,44.405,44.445,147080,0
2016-06-21,44.249,44.347,43.821,44.181,118979,0
2016-06-22,44.21,44.483,43.986,44.328,148400,0
2016-06-23,44.824,45.321,44.815,45.311,125968,0
2016-06-24,43.685,43.84,42.827,43.392,613440,0
2016-06-27,42.787,42.904,41.813,42.437,192521,0
2016-06-28,42.622,42.67,41.774,41.979,195599,0
2016-06-29,42.592,42.894,42.174,42.729,133686,0
2016-06-30,42.953,44.016,42.617,43.996,151194,0
2016-07-01,43.928,44.258,43.44,43.723,130207,0
2016-07-05,43.42,43.83,43.136,43.547,131179,0
2016-07-06,43.48,44.026,43.06,43.869,185752,0
2016-07-07,43.967,44.338,43.206,43.596,163662,0
2016-07-08,44.044,44.581,43.762,44.541,153144,0
2016-07-11,44.523,45.029,43.821,44.931,109215,0
2016-07-12,45.371,45.449,44.796,45.146,162318,0
2016-07-13,45.331,45.389,44.873,45.156,142751,0
2016-07-14,45.545,45.545,44.981,45.116,92497,0
2016-07-15,45.389,45.719,44.854,45.186,133171,0
2016-07-18,45.214,45.341,44.864,45.048,101285,0
2016-07-19,44.844,44.902,44.473,44.639,156487,0
2016-07-20,44.639,45.224,44.425,45.048,169553,0
2016-07-21,45.097,45.351,44.806,45.195,187260,0
2016-07-22,45.116,45.614,44.902,45.409,108487,0
2016-07-25,45.321,45.712,45.058,45.487,113070,0
2016-07-26,45.624,45.954,45.301,45.779,156571,0
2016-07-27,45.868,46.082,45.604,45.906,99012,0
2016-07-28,45.759,46.052,45.526,46.014,92000,0
2016-07-29,45.925,46.043,45.429,45.759,166538,0
2016-08-01,45.809,46.179,45.409,45.906,153668,0
2016-08-02,45.868,45.868,45.389,45.594,102545,0
2016-08-03,45.664,45.664,45.029,45.574,165166,0
2016-08-04,45.497,46.043,45.361,45.624,113634,0
2016-08-05,45.809,46.667,45.804,46.637,125098,0
2016-08-08,46.54,46.881,46.54,46.852,104772,0
2016-08-09,46.881,47.165,46.725,47.135,123112,0
2016-08-10,47.105,47.379,47.007,47.145,117381,0
2016-08-11,47.135,47.614,46.86,47.242,171260,0
2016-08-12,45.35,45.516,43.165,44.889,516833,0
2016-08-15,44.948,45.164,44.44,44.918,204766,0
2016-08-16,44.82,45.066,44.693,44.938,127639,0
2016-08-17,45.036,45.124,44.566,44.899,206647,0
2016-08-18,44.998,45.3,44.291,45.243,242764,0
2016-08-19,45.3,45.703,45.003,45.458,181175,0
2016-08-22,45.203,45.821,45.134,45.821,111520,0
2016-08-23,45.957,46.056,45.655,45.928,105760,0
2016-08-24,45.791,46.086,45.566,46.056,117709,0
2016-08-25,45.851,46.34,45.389,46.33,158896,0
2016-08-26,46.203,46.614,46.143,46.399,178298,0
2016-08-29,46.282,46.723,46.272,46.565,98743,0
2016-08-30,46.517,46.899,46.488,46.8,104272,0
2016-08-31,46.752,47.046,46.302,46.585,230624,0
2016-09-01,46.752,46.939,46.309,46.82,165524,0
2016-09-02,47.095,47.507,46.82,47.447,305292,0
2016-09-06,47.556,47.606,46.87,47.242,149732,0
2016-09-07,47.242,47.36,46.791,47.351,181395,0
2016-09-08,47.37,47.37,46.929,47.321,124505,0
2016-09-09,46.977,46.996,46.017,46.125,239642,0
2016-09-12,45.977,46.639,45.732,46.468,169582,0
2016-09-13,46.292,46.771,45.461,45.516,200117,0
2016-09-14,45.487,45.625,45.198,45.291,102502,0
2016-09-15,45.32,45.938,45.189,45.928,140428,0
2016-09-16,45.88,45.88,45.076,45.095,320467,0
2016-09-19,45.282,45.645,45.066,45.223,110318,0
2016-09-20,45.34,45.34,44.634,44.644,102547,0
2016-09-21,44.889,45.174,44.693,45.076,218915,0
2016-09-22,45.33,45.904,45.32,45.781,172400,0
2016-09-23,45.595,45.693,45.017,45.076,118114,0
2016-09-26,44.909,45.439,44.742,44.998,177303,0
2016-09-27,44.85,45.071,44.673,44.988,133950,0
2016-09-28,45.027,45.429,44.769,45.35,153184,0
2016-09-29,45.36,45.655,44.938,45.252,180825,0
2016-09-30,45.409,46.056,44.998,45.821,158421,0
2016-10-03,45.771,46.066,45.35,45.831,166647,0
2016-10-04,45.997,46.076,45.134,45.399,102599,0
2016-10-05,45.477,45.997,45.38,45.947,170674,0
2016-10-06,45.88,46.32,45.409,46.282,166518,0
2016-10-07,46.232,46.232,45.31,45.645,116727,0
2016-10-10,45.87,46.134,45.66,45.909,111602,0
2016-10-11,45.899,45.899,44.792,45.076,116801,0
2016-10-12,44.958,45.32,44.958,45.154,89175,0
2016-10-13,44.742,44.899,44.527,44.654,102492,0
2016-10-14,44.85,45.37,44.536,44.586,114339,0
2016-10-17,44.664,44.889,44.419,44.673,81353,0
2016-10-18,45.066,45.066,44.37,44.38,105413,0
2016-10-19,44.477,45.114,44.204,44.802,121121,0
2016-10-20,44.625,44.889,44.085,44.115,200493,0
2016-10-21,43.654,44.135,43.468,43.939,149153,0
2016-10-24,44.066,44.409,43.478,43.87,138750,0
2016-10-25,43.674,43.674,42.645,42.987,351211,0
2016-10-26,46.959,47.447,46.076,47.006,539943,0
2016-10-27,47.398,49.801,47.351,49.262,330276,0
2016-10-28,49.605,49.801,48.674,49.262,225214,0
2016-10-31,49.311,49.923,48.918,49.801,176570,0
2016-11-01,49.654,49.85,48.526,48.869,199007,0
2016-11-02,48.674,49.311,48.11,48.134,202237,0
2016-11-03,48.233,48.281,47.643,47.889,171558,0
2016-11-04,47.889,48.575,47.742,48.233,236022,0
2016-11-07,48.821,49.359,48.821,49.262,377952,0
2016-11-08,49.458,50.433,49.409,49.85,302253,0
2016-11-09,49.262,52.424,49.262,52.399,364816,0
2016-11-10,53.019,53.759,52.921,53.168,350049,0
2016-11-11,53.463,54.276,53.168,54.104,375060,0
2016-11-14,54.646,55.779,54.449,55.237,234066,0
2016-11-15,54.941,55.828,54.546,55.631,221474,0
2016-11-16,55.631,56.074,55.286,55.828,150534,0
2016-11-17,56.074,56.568,55.828,56.124,133292,0
2016-11-18,56.419,56.568,55.828,56.518,190207,0
2016-11-21,56.665,58.046,56.419,57.503,246306,0
2016-11-22,57.652,58.415,57.652,58.243,193792,0
2016-11-23,58.341,59.13,58.193,59.031,125639,0
2016-11-25,59.13,59.425,58.933,59.377,44064,0
2016-11-28,59.13,59.277,58.292,58.587,183766,0
2016-11-29,58.39,58.736,58.243,58.292,183678,0
2016-11-30,59.13,60.016,58.39,58.982,274979,0
2016-12-01,59.327,60.361,58.686,59.574,231529,0
2016-12-02,59.425,60.066,59.227,59.277,146431,0
2016-12-05,59.721,60.066,59.474,59.819,187279,0
2016-12-06,59.721,60.657,59.622,60.46,220318,0
2016-12-07,60.46,60.904,60.115,60.361,297251,0
2016-12-08,60.509,60.854,60.115,60.509,308606,0
2016-12-09,60.509,61.347,60.115,61.347,197748,0
2016-12-12,61.297,61.741,60.952,61.396,138289,0
2016-12-13,61.691,61.691,60.223,60.952,179511,0
2016-12-14,60.952,61.593,60.361,60.509,205219,0
2016-12-15,60.361,61.101,60.165,61.101,278086,0
2016-12-16,61.249,61.544,59.327,59.524,1023745,0
2016-12-19,59.327,60.46,59.327,60.263,350766,0
2016-12-20,60.608,61.249,60.509,61.199,214149,0
2016-12-21,61.396,61.691,60.904,61.052,190742,0
2016-12-22,60.854,61.149,59.425,59.524,264787,0
2016-12-23,59.574,60.46,59.327,60.312,153133,0
2016-12-27,60.509,60.755,59.918,59.968,171045,0
2016-12-28,60.165,60.411,58.736,59.179,184320,0
2016-12-29,59.327,59.646,58.736,59.13,118417,0
2016-12-30,59.08,59.08,58.243,58.538,156742,0
2017-01-03,59.031,59.721,57.946,59.474,314070,0
2017-01-04,59.474,59.918,59.179,59.771,261583,0
2017-01-05,59.622,59.819,58.243,58.982,179062,0
2017-01-06,59.179,59.425,58.597,58.883,137731,0
2017-01-09,58.587,58.957,58.095,58.686,181154,0
2017-01-10,58.982,59.771,58.834,59.771,281244,0
2017-01-11,60.115,60.755,59.868,60.46,263630,0
2017-01-12,60.214,60.263,58.982,60.016,121472,0
2017-01-13,60.263,60.952,60.09,60.214,148862,0
2017-01-17,60.361,60.46,59.622,59.868,182622,0
2017-01-18,60.165,61.84,59.671,61.101,179439,0
2017-01-19,61.149,61.249,60.657,60.952,220062,0
2017-01-20,61.002,61.494,60.904,61.297,139895,0
2017-01-23,61.052,61.347,60.115,61.249,177272,0
2017-01-24,61.544,62.48,61.297,62.332,215540,0
2017-01-25,62.924,63.81,62.727,63.318,276404,0
2017-01-26,65.043,65.682,62.48,63.515,354129,0
2017-01-27,63.367,63.367,61.446,61.593,346064,0
2017-01-30,61.297,61.297,59.574,60.608,366710,0
2017-01-31,60.558,60.657,59.08,59.574,283341,0
2017-02-01,59.721,60.707,59.671,60.066,316152,0
2017-02-02,60.016,60.263,59.524,59.819,258764,0
2017-02-03,60.066,60.312,59.574,60.165,306371,0
2017-02-06,60.115,60.534,59.671,59.918,328770,0
2017-02-07,60.016,60.361,59.721,60.115,236964,0
2017-02-08,59.771,59.968,58.834,59.474,141758,0
2017-02-09,59.474,60.46,59.474,60.263,391481,0
2017-02-10,60.805,60.952,60.189,60.952,224603,0
2017-02-13,61.24,61.735,61.24,61.537,308828,0
2017-02-14,61.388,62.032,60.992,61.438,268500,0
2017-02-15,61.042,61.883,61.042,61.685,129948,0
2017-02-16,61.487,62.181,61.413,61.883,151542,0
2017-02-17,61.883,62.23,61.29,62.032,200749,0
2017-02-21,62.379,63.319,62.379,63.319,142242,0
2017-02-22,63.022,63.022,62.477,62.725,129292,0
2017-02-23,63.121,63.121,61.834,62.081,203076,0
2017-02-24,61.29,62.379,61.092,62.329,161942,0
2017-02-27,62.279,63.146,62.181,63.072,168779,0
2017-02-28,62.725,62.973,62.032,62.428,295302,0
2017-03-01,63.22,64.012,62.973,64.012,225670,0
2017-03-02,63.864,63.864,62.379,62.577,235632,0
2017-03-03,62.725,62.824,62.23,62.577,154287,0
2017-03-06,62.032,62.452,61.785,62.23,203642,0
2017-03-07,62.131,62.329,61.785,61.834,121955,0
2017-03-08,62.081,62.279,60.942,60.992,190446,0
2017-03-09,60.844,61.092,58.765,59.061,321489,0
2017-03-10,59.309,59.928,59.161,59.804,151439,0
2017-03-13,59.557,61.141,59.557,60.299,157816,0
2017-03-14,59.804,59.804,58.715,59.111,156312,0
2017-03-15,59.359,60.646,58.963,60.498,160850,0
2017-03-16,60.696,60.844,60.002,60.25,158360,0
2017-03-17,60.498,61.735,60.052,61.537,354969,0
2017-03-20,61.586,62.181,61.092,61.735,151671,0
2017-03-21,62.181,62.329,60.744,60.794,235543,0
2017-03-22,60.696,61.19,60.25,61.141,169591,0
2017-03-23,61.24,61.388,60.696,60.942,133870,0
2017-03-24,61.092,61.537,60.349,60.646,125424,0
2017-03-27,59.557,59.903,58.715,59.655,119477,0
2017-03-28,59.409,60.596,59.161,60.596,209647,0
2017-03-29,60.498,60.596,60.2,60.398,84873,0
2017-03-30,60.498,61.092,60.398,60.942,138143,0
2017-03-31,60.844,61.883,60.646,61.24,196883,0
2017-04-03,61.19,61.388,60.052,60.299,142510,0
2017-04-04,60.2,60.942,60.2,60.844,105153,0
2017-04-05,61.388,61.883,60.349,60.744,150757,0
2017-04-06,60.844,60.844,59.804,60.2,166943,0
2017-04-07,60.052,60.448,59.755,60.052,114339,0
2017-04-10,60.002,60.744,59.854,60.448,96080,0
2017-04-11,60.2,61.141,59.903,61.141,84289,0
2017-04-12,60.744,60.744,59.012,59.161,98168,0
2017-04-13,59.161,59.507,58.121,58.319,94768,0
2017-04-17,58.468,58.963,58.319,58.913,105110,0
2017-04-18,58.319,59.012,58.072,58.121,200557,0
2017-04-19,58.22,59.606,58.22,58.913,227628,0
2017-04-20,59.259,60.992,59.161,60.894,237421,0
2017-04-21,60.696,61.636,60.002,61.339,272875,0
2017-04-24,62.527,62.602,61.834,62.428,155996,0
2017-04-25,62.873,63.566,62.527,62.527,169093,0
2017-04-26,62.527,63.864,62.477,63.468,255515,0
2017-04-27,64.755,68.319,64.755,66.091,409879,0
2017-04-28,66.438,66.438,62.23,63.368,307237,0
2017-05-01,63.616,63.914,62.379,63.121,218063,0
2017-05-02,63.022,63.864,62.824,63.764,145895,0
2017-05-03,63.22,63.517,62.675,63.072,165827,0
2017-05-04,63.171,63.418,62.7,63.121,147774,0
2017-05-05,63.27,63.616,62.527,63.368,118938,0
2017-05-08,63.27,63.368,62.007,62.279,200690,0
2017-05-09,62.379,62.379,61.19,61.785,167684,0
2017-05-10,61.785,62.379,61.537,62.329,141347,0
2017-05-11,62.12,62.568,60.976,61.971,86296,0
2017-05-12,61.971,61.971,60.877,61.125,67946,0
2017-05-15,61.225,61.672,60.678,61.424,137716,0
2017-05-16,61.672,61.672,60.728,61.225,146107,0
2017-05-17,60.031,60.33,58.688,58.937,163473,0
2017-05-18,58.838,59.584,58.201,59.335,254402,0
2017-05-19,59.434,60.28,59.434,59.584,247197,0
2017-05-22,60.031,61.026,59.882,60.976,123981,0
2017-05-23,61.026,61.374,60.33,61.026,112835,0
2017-05-24,61.275,61.623,60.728,61.573,146774,0
2017-05-25,61.871,61.992,60.728,60.976,98784,0
2017-05-26,60.926,61.523,60.578,61.324,91204,0
2017-05-30,61.125,61.374,60.628,61.076,97918,0
2017-05-31,60.926,61.573,60.031,61.424,179584,0
2017-06-01,61.672,63.364,61.026,62.966,272218,0
2017-06-02,63.165,64.159,62.717,63.562,204149,0
2017-06-05,63.562,64.11,62.816,62.816,103751,0
2017-06-06,62.518,62.518,61.026,61.275,127662,0
2017-06-07,61.374,61.822,60.18,60.28,143659,0
2017-06-08,60.18,60.603,59.633,60.578,329062,0
2017-06-09,60.976,62.319,60.777,61.722,232498,0
2017-06-12,61.722,62.468,60.877,60.976,152760,0
2017-06-13,61.076,61.822,60.827,61.275,131828,0
2017-06-14,61.275,61.275,59.932,60.23,124833,0
2017-06-15,59.285,60.429,59.136,60.33,125456,0
2017-06-16,59.832,60.429,59.584,59.882,334791,0
2017-06-19,60.28,60.479,59.584,60.081,196244,0
2017-06-20,59.633,59.882,58.639,58.838,111227,0
2017-06-21,58.788,58.788,57.495,57.544,118661,0
2017-06-22,57.296,58.241,56.798,58.042,138557,0
2017-06-23,58.092,58.44,57.644,57.992,716205,0
2017-06-26,58.092,58.788,57.893,58.44,142572,0
2017-06-27,58.589,58.838,57.544,57.544,166284,0
2017-06-28,57.893,58.539,57.893,58.489,135550,0
2017-06-29,58.589,58.639,57.345,57.594,118968,0
2017-06-30,57.743,59.186,57.644,58.738,172818,0
2017-07-03,59.036,59.683,58.937,59.335,61337,0
2017-07-05,59.385,59.385,58.241,59.136,80185,0
2017-07-06,58.838,59.285,58.34,58.589,140569,0
2017-07-07,58.887,59.235,58.29,59.186,86814,0
2017-07-10,58.688,59.534,58.44,59.235,130839,0
2017-07-11,59.036,59.534,58.539,59.434,158682,0
2017-07-12,59.882,60.33,58.241,58.838,227380,0
2017-07-13,58.987,58.987,57.196,58.042,220388,0
2017-07-14,58.092,58.29,57.345,57.743,362260,0
2017-07-17,57.743,58.887,57.445,58.887,281140,0
2017-07-18,58.539,58.539,57.097,57.196,215605,0
2017-07-19,57.594,57.594,56.599,57.047,228042,0
2017-07-20,57.097,57.594,56.848,57.296,114294,0
2017-07-21,57.743,57.743,56.251,56.55,128271,0
2017-07-24,56.5,56.898,56.251,56.699,146912,0
2017-07-25,57.147,57.843,56.55,57.345,145346,0
2017-07-26,57.445,57.445,56.301,56.4,95018,0
2017-07-27,56.699,56.848,56.301,56.4,205293,0
2017-07-28,56.152,56.55,55.704,56.152,158218,0
2017-07-31,56.251,56.4,55.853,56.202,127114,0
2017-08-01,56.5,56.5,55.804,56.152,120976,0
2017-08-02,56.152,56.301,55.306,55.456,157464,0
2017-08-03,55.207,55.754,54.635,54.709,234379,0
2017-08-04,54.958,55.754,54.56,55.704,375512,0
2017-08-07,55.754,56.4,55.605,55.754,237417,0
2017-08-08,55.804,56.301,55.356,55.704,143774,0
2017-08-09,55.406,55.53,54.958,55.207,227918,0
2017-08-10,55.008,55.306,54.411,54.61,368253,0
2017-08-11,54.6,56.5,54.05,55.45,409562,0
2017-08-14,56.15,57.3,55.85,57.25,309452,0
2017-08-15,57.45,57.45,56.3,56.5,237577,0
2017-08-16,56.65,57.15,56,56.3,285003,0
2017-08-17,56.15,56.6,55.05,55.1,336726,0
2017-08-18,54.6,55.15,54.35,54.4,409722,0
2017-08-21,54.35,54.95,54.05,54.15,252682,0
2017-08-22,54.4,55.05,54.35,54.7,195028,0
2017-08-23,54.4,55.1,54,54.95,201460,0
2017-08-24,55.15,55.5,54.9,55.25,143335,0
2017-08-25,55.6,56.15,55.45,56,245045,0
2017-08-28,56.2,56.45,55.625,55.8,182165,0
2017-08-29,55.4,56.25,55.25,56.05,159361,0
2017-08-30,56.1,57,56,56.75,116274,0
2017-08-31,56.95,57.1,56.4,57,181777,0
2017-09-01,57.15,58.05,56.75,57.75,127450,0
2017-09-05,57.65,57.95,56.8,57.05,144022,0
2017-09-06,57.45,58.7,57.25,58.45,312437,0
2017-09-07,58.5,58.5,57.1,57.65,150017,0
2017-09-08,57.5,58.25,57.2,58.15,110676,0
2017-09-11,58.5,58.85,58.2,58.8,97059,0
2017-09-12,58.95,59.3,58.8,59.15,108770,0
2017-09-13,59.1,59.7,59,59.55,94374,0
2017-09-14,59.3,59.55,59.1,59.3,162321,0
2017-09-15,59.4,60.475,59.05,60.25,328039,0
2017-09-18,60.35,61.15,60,60.7,235637,0
2017-09-19,60.7,60.9,60.25,60.85,120325,0
2017-09-20,61,61.5,60.85,61.25,161705,0
2017-09-21,61.35,61.6,61.15,61.5,135598,0
2017-09-22,61.55,62.2,61.35,61.85,136588,0
2017-09-25,61.9,63.05,61.9,62.55,191653,0
2017-09-26,62.7,63.35,62.35,63.15,139338,0
2017-09-27,63.4,65.45,63.134,64.65,253917,0
2017-09-28,64.5,64.9,63.85,64.8,137455,0
2017-09-29,64.85,66.05,64.65,65.8,241362,0
2017-10-02,66.05,66.85,65.05,66.8,206846,0
2017-10-03,66.95,67.05,66.375,66.5,218304,0
2017-10-04,66.35,66.55,65.75,65.85,253347,0
2017-10-05,65.85,66.05,65.35,65.35,139865,0
2017-10-06,65.5,65.85,65,65,180295,0
2017-10-09,64.55,65.3,63.8,64.25,190707,0
2017-10-10,64.65,64.7,63.7,63.75,153415,0
2017-10-11,64.75,64.75,63.15,63.55,216387,0
2017-10-12,63.4,64.05,63.35,63.55,208034,0
2017-10-13,63.85,64.05,63.2,63.55,118019,0
2017-10-16,64.1,65.15,63.55,63.9,105036,0
2017-10-17,64.15,64.5,63.7,63.95,130765,0
2017-10-18,64.25,65.5,64.25,65.1,158019,0
2017-10-19,64.6,65.05,64.15,64.95,165064,0
2017-10-20,65.5,66,65.35,65.65,167474,0
2017-10-23,65.65,65.65,64.75,65.2,200604,0
2017-10-24,65.55,66.85,64.8,65.95,258058,0
2017-10-25,66.75,70.05,64.35,65,230219,0
2017-10-26,65.45,65.6,64.95,65.2,241166,0
2017-10-27,65.15,65.15,63.75,64.75,143937,0
2017-10-30,64.05,64.05,62.7,63.4,201428,0
2017-10-31,64,64.2,63.55,63.65,322381,0
2017-11-01,64.35,64.35,62.45,63.7,282108,0
2017-11-02,63.45,63.8,62.95,63.3,218241,0
2017-11-03,63.35,63.35,62.7,62.85,185233,0
2017-11-06,62.95,63.05,62.3,62.4,178430,0
2017-11-07,62.35,62.475,61.85,61.85,186924,0
2017-11-08,61.75,62.075,61.75,61.75,297154,0
2017-11-09,61.4,62.05,60.7,61.05,292895,0
2017-11-10,60.95,62.05,60.5,61.6,177784,0
