Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.003,30.386,29.003,30.082,1140367,0
2005-02-28,30.171,30.79,29.93,30.361,849489,0
2005-03-01,30.27,30.53,29.693,29.814,683110,0
2005-03-02,29.651,29.885,28.86,29.683,763957,0
2005-03-03,29.93,30.225,29.579,29.84,429646,0
2005-03-04,30.082,31.474,30.082,31.428,688677,0
2005-03-07,31.113,31.447,30.089,30.126,549470,0
2005-03-08,30.126,30.126,29.067,29.651,1018984,0
2005-03-09,29.634,29.973,29.219,29.336,690237,0
2005-03-10,29.255,29.255,27.846,28.367,1099610,0
2005-03-11,28.915,29.498,28.592,28.976,871312,0
2005-03-14,29.013,29.013,27.855,28.527,756609,0
2005-03-15,28.6,29.167,28.438,28.527,438330,0
2005-03-16,28.527,28.546,27.818,28.08,960401,0
2005-03-17,28.08,28.573,27.72,28.429,567290,0
2005-03-18,28.429,28.429,27.961,28.061,1134577,0
2005-03-21,28.178,28.268,27.288,27.45,1151951,0
2005-03-22,27.55,28.636,27.316,27.773,1465775,0
2005-03-23,27.773,27.773,26.038,26.797,871982,0
2005-03-24,26.939,27.386,26.91,26.993,355697,0
2005-03-28,26.993,27.117,26.203,26.588,567512,0
2005-03-29,26.607,26.974,25.286,25.53,896705,0
2005-03-30,25.53,26.31,25.418,26.264,691350,0
2005-03-31,26.759,26.964,26.346,26.668,720303,0
2005-04-01,26.893,27.441,26.419,27.351,734337,0
2005-04-04,27.082,27.162,26.428,27.117,658383,0
2005-04-05,27.341,27.702,27.331,27.468,670635,0
2005-04-06,27.246,28.187,27.091,27.8,804718,0
2005-04-07,27.8,28.492,27.711,28.32,538556,0
2005-04-08,28.32,28.32,27.577,27.693,698476,0
2005-04-11,27.693,27.693,27.18,27.45,377524,0
2005-04-12,27.45,27.647,26.778,27.647,547911,0
2005-04-13,27.611,27.611,26.939,27.219,1159078,0
2005-04-14,27.003,27.003,24.542,25.044,1931053,0
2005-04-15,24.981,25.409,24.128,24.594,975996,0
2005-04-18,24.704,25.547,24.425,25.547,786010,0
2005-04-19,25.699,26.401,25.672,26.246,836342,0
2005-04-20,26.246,26.246,25.278,25.511,749703,0
2005-04-21,26.151,26.939,25.547,26.939,960855,0
2005-04-22,26.714,27.324,26.553,27.003,620299,0
2005-04-25,27.219,28.286,27.219,27.864,1120102,0
2005-04-26,27.936,27.961,26.527,26.553,591342,0
2005-04-27,26.038,26.038,24.782,25.044,1627031,0
2005-04-28,24.694,24.919,24.056,24.056,795139,0
2005-04-29,24.247,25.126,23.941,24.826,1168658,0
2005-05-02,24.963,25.205,24.488,25.142,635222,0
2005-05-03,25.081,25.232,24.694,24.884,738345,0
2005-05-04,24.782,25.418,24.714,25.418,1238816,0
2005-05-05,25.305,25.575,24.782,25.142,706939,0
2005-05-06,25.428,25.654,25.035,25.09,775316,0
2005-05-09,24.981,25.286,24.602,25.232,672190,0
2005-05-10,25.25,25.25,24.602,24.658,913856,0
2005-05-11,24.919,24.937,24.111,24.602,512943,0
2005-05-12,24.335,24.407,23.193,23.446,1198280,0
2005-05-13,23.446,23.67,22.628,22.915,853273,0
2005-05-16,22.915,23.635,22.915,23.635,912294,0
2005-05-17,23.347,24.12,23.328,24.001,782449,0
2005-05-18,24.111,25.859,24.111,25.494,1350403,0
2005-05-19,26.365,26.365,24.874,25.24,736341,0
2005-05-20,25.278,25.351,24.919,25.062,480201,0
2005-05-23,24.997,25.61,24.902,25.409,444564,0
2005-05-24,24.937,24.963,24.262,24.307,1148834,0
2005-05-25,23.973,23.973,23.149,23.679,1045711,0
2005-05-26,23.679,24.488,23.679,24.238,679323,0
2005-05-27,24.722,24.997,24.229,24.442,420512,0
2005-05-31,24.066,24.442,23.956,24.247,277516,0
2005-06-01,24.2,24.648,24.084,24.594,944593,0
2005-06-02,24.584,25.278,24.559,24.819,659721,0
2005-06-03,24.819,25.222,24.819,24.874,839911,0
2005-06-06,24.937,25.062,24.369,24.517,404027,0
2005-06-07,24.407,24.738,24.164,24.353,524524,0
2005-06-08,24.451,24.714,24.335,24.442,622969,0
2005-06-09,24.442,24.534,24.128,24.517,535439,0
2005-06-10,24.517,24.919,24.442,24.694,531430,0
2005-06-13,24.488,24.874,24.433,24.782,669521,0
2005-06-14,24.714,24.811,24.507,24.782,384651,0
2005-06-15,24.782,25.25,24.551,25.179,857724,0
2005-06-16,25.222,25.944,25.142,25.944,581767,0
2005-06-17,26.038,26.365,25.807,25.907,589560,0
2005-06-20,25.859,26.029,25.502,25.53,675091,0
2005-06-21,25.142,25.575,25.133,25.205,887793,0
2005-06-22,25.205,25.557,24.714,24.963,530091,0
2005-06-23,24.738,24.738,23.498,23.697,878663,0
2005-06-24,23.48,23.731,22.995,23.079,653040,0
2005-06-27,22.96,23.257,22.854,23.142,396236,0
2005-06-28,23.589,23.86,23.267,23.777,458821,0
2005-06-29,23.707,24.038,23.456,23.507,242331,0
2005-06-30,23.571,23.731,23.079,23.257,365054,0
2005-07-01,23.257,23.617,22.978,23.023,418285,0
2005-07-05,22.941,23.795,22.753,23.777,376409,0
2005-07-06,23.795,24.2,23.526,23.562,468844,0
2005-07-07,23.239,24.289,23.051,24.238,473522,0
2005-07-08,24.451,25.09,24.353,24.954,603147,0
2005-07-11,25.062,26.019,25.062,25.737,488218,0
2005-07-12,25.68,25.897,25.502,25.593,521183,0
2005-07-13,25.593,25.907,25.179,25.763,259036,0
2005-07-14,25.935,26.203,25.502,25.593,545240,0
2005-07-15,25.447,26.246,25.447,25.917,803382,0
2005-07-18,25.593,26.203,25.575,25.727,412272,0
2005-07-19,25.772,26.885,25.772,26.797,618293,0
2005-07-20,26.536,28.015,26.536,27.791,618960,0
2005-07-21,27.702,28.258,27.03,27.846,687781,0
2005-07-22,27.979,28.843,27.918,28.797,741684,0
2005-07-25,28.061,28.843,27.729,27.936,1388932,0
2005-07-26,27.882,28.815,27.45,28.24,796030,0
2005-07-27,28.043,28.339,27.62,27.757,1236588,0
2005-07-28,27.836,28.877,27.836,28.789,732111,0
2005-07-29,28.527,28.78,28.106,28.125,270167,0
2005-08-01,28.24,28.447,28.006,28.233,447239,0
2005-08-02,28.466,29.418,28.466,29.158,779103,0
2005-08-03,28.806,29.263,28.367,28.447,460825,0
2005-08-04,28.447,28.583,27.764,27.836,571742,0
2005-08-05,27.855,28.098,27.264,27.72,609385,0
2005-08-08,27.901,28.411,27.757,27.882,498912,0
2005-08-09,28.061,28.15,27.264,27.487,524524,0
2005-08-10,27.601,28.233,27.441,27.594,942587,0
2005-08-11,27.45,28.187,27.369,27.946,882226,0
2005-08-12,27.901,27.997,27.143,27.515,540780,0
2005-08-15,27.577,28.08,27.264,27.773,918086,0
2005-08-16,27.791,27.791,26.939,26.974,402467,0
2005-08-17,26.759,27.45,26.536,27.047,462827,0
2005-08-18,26.806,26.848,26.283,26.444,451024,0
2005-08-19,26.498,26.848,26.31,26.489,360820,0
2005-08-22,26.598,26.948,26.598,26.714,847927,0
2005-08-23,26.553,26.65,25.437,25.834,900936,0
2005-08-24,25.476,26.019,25.305,25.494,785786,0
2005-08-25,25.575,26.31,25.575,26.132,480424,0
2005-08-26,25.988,26.227,25.24,25.494,510048,0
2005-08-29,25.188,25.654,25.142,25.351,880222,0
2005-08-30,25.25,25.333,24.757,24.919,884008,0
2005-08-31,24.826,25.099,24.801,25.007,1067760,0
2005-09-01,25.142,25.935,25.142,25.754,607825,0
2005-09-02,25.754,25.944,25.511,25.53,351021,0
2005-09-06,25.754,25.859,25.142,25.369,585999,0
2005-09-07,25.772,26.004,25.654,25.737,579315,0
2005-09-08,25.68,25.807,25.369,25.385,385763,0
2005-09-09,25.494,25.888,25.428,25.851,387992,0
2005-09-12,25.878,26.019,25.286,25.584,579092,0
2005-09-13,25.584,25.69,24.937,25.044,426524,0
2005-09-14,24.997,25.333,24.855,24.937,503146,0
2005-09-15,24.997,25.188,24.676,24.801,1007846,0
2005-09-16,25.016,25.859,24.874,25.511,1422340,0
2005-09-19,25.593,26.019,25.547,25.825,630100,0
2005-09-20,25.718,26.132,25.584,25.593,1318552,0
2005-09-21,25.547,26.329,25.539,25.539,702485,0
2005-09-22,25.269,25.815,24.937,25.466,471293,0
2005-09-23,25.188,25.797,25.035,25.617,403586,0
2005-09-26,25.718,26.246,25.305,26.038,360820,0
2005-09-27,26.038,26.401,25.834,26.094,544572,0
2005-09-28,26.169,26.536,26.075,26.169,240325,0
2005-09-29,26.264,26.401,25.979,26.203,434097,0
2005-09-30,26.16,26.489,26.16,26.31,387101,0
2005-10-03,26.203,26.472,26.085,26.16,755716,0
2005-10-04,26.151,26.227,25.593,25.672,600476,0
2005-10-05,25.409,25.409,23.842,24.001,769972,0
2005-10-06,24.247,24.307,23.156,23.544,728767,0
2005-10-07,23.888,24.289,23.731,23.758,654374,0
2005-10-10,23.679,23.983,23.608,23.697,879109,0
2005-10-11,23.697,23.941,23.617,23.749,727209,0
2005-10-12,23.87,23.87,23.302,23.635,1070876,0
2005-10-13,23.689,24.164,23.41,23.973,1223895,0
2005-10-14,23.991,24.325,23.689,24.183,497130,0
2005-10-17,24.451,24.767,24.289,24.648,512720,0
2005-10-18,24.534,24.714,23.897,23.923,600922,0
2005-10-19,23.617,24.001,22.978,24.001,1063750,0
2005-10-20,24.425,24.874,22.995,23.185,728990,0
2005-10-21,23.283,24.335,23.283,24.146,731441,0
2005-10-24,24.694,26.778,24.407,26.401,1574466,0
2005-10-25,26.401,26.974,26.038,26.668,1615002,0
2005-10-26,26.806,27.683,26.489,26.668,1530589,0
2005-10-27,26.634,26.668,25.772,25.979,696473,0
2005-10-28,26.203,27.308,25.782,27.209,684888,0
2005-10-31,27.569,27.836,26.759,27.072,957509,0
2005-11-01,27.065,27.637,26.759,27.324,575532,0
2005-11-02,27.246,27.693,27.199,27.594,814072,0
2005-11-03,27.594,28.071,27.459,27.873,865522,0
2005-11-04,27.791,27.791,27.047,27.569,553258,0
2005-11-07,27.569,27.836,26.893,27.386,572410,0
2005-11-08,27.065,27.611,27.003,27.386,487553,0
2005-11-09,27.369,27.979,27.246,27.559,554593,0
2005-11-10,27.496,27.657,26.642,27.022,629210,0
2005-11-11,27.003,28.187,27.003,28.071,424742,0
2005-11-14,27.882,27.997,27.405,27.532,709613,0
2005-11-15,27.351,27.729,26.787,26.848,533435,0
2005-11-16,26.893,27.45,26.752,27.386,360151,0
2005-11-17,27.246,28.286,27.246,28.286,594017,0
2005-11-18,28.466,28.69,28.061,28.509,649250,0
2005-11-21,28.555,29.391,28.295,29.336,620522,0
2005-11-22,28.976,29.318,28.447,29.272,757276,0
2005-11-23,29.272,30.136,29.201,29.434,743022,0
2005-11-25,29.434,29.661,29.186,29.434,114930,0
2005-11-28,29.616,29.721,28.943,29.201,676426,0
2005-11-29,29.589,30.045,29.4,29.498,389330,0
2005-11-30,29.498,29.721,29.092,29.426,316049,0
2005-12-01,29.616,30.872,29.541,30.872,758390,0
2005-12-02,30.664,30.756,30.305,30.44,612056,0
2005-12-05,30.664,30.809,30.431,30.595,304913,0
2005-12-06,30.775,31.159,30.386,30.613,311372,0
2005-12-07,30.502,31.043,30.459,30.936,541676,0
2005-12-08,30.53,31.419,30.422,31.159,856834,0
2005-12-09,31.113,31.268,30.8,31.051,512052,0
2005-12-12,31.159,31.347,30.926,31.295,727653,0
2005-12-13,30.971,31.213,30.899,31.069,788906,0
2005-12-14,31.187,31.564,31.051,31.545,689789,0
2005-12-15,31.438,31.589,31.069,31.438,695359,0
2005-12-16,31.509,31.995,31.276,31.699,907841,0
2005-12-19,31.581,31.805,30.8,31.034,955281,0
2005-12-20,31.025,31.878,30.79,31.626,745024,0
2005-12-21,31.822,32.237,31.509,31.805,436101,0
2005-12-22,31.868,31.868,31.364,31.635,435878,0
2005-12-23,31.661,31.959,31.509,31.915,226517,0
2005-12-27,31.906,31.931,31.15,31.285,402917,0
2005-12-28,31.517,31.896,31.447,31.805,359485,0
2005-12-29,31.923,32.363,31.652,32.012,267719,0
2005-12-30,31.77,31.77,31.438,31.635,476418,0
2006-01-03,32.012,32.397,31.41,32.335,548580,0
2006-01-04,32.237,32.974,32.12,32.748,439888,0
2006-01-05,32.533,32.864,32.37,32.775,1256190,0
2006-01-06,33.046,33.69,32.983,33.208,495348,0
2006-01-09,33.198,34.043,33.134,33.995,533659,0
2006-01-10,33.976,34.259,33.226,34.123,528533,0
2006-01-11,34.249,34.456,33.952,34.105,433208,0
2006-01-12,34.079,34.373,33.69,33.817,361265,0
2006-01-13,33.744,34.363,33.744,34.185,269277,0
2006-01-17,34.166,34.636,34.166,34.241,581097,0
2006-01-18,34.096,34.249,33.027,33.188,1039029,0
2006-01-19,33.357,34.096,33.357,33.976,610277,0
2006-01-20,34.278,34.569,33.376,33.69,761286,0
2006-01-23,34.096,34.785,33.855,34.671,949267,0
2006-01-24,34.84,36.53,34.822,36.474,1170884,0
2006-01-25,36.772,37.24,36.324,36.772,1349065,0
2006-01-26,36.972,37.344,36.672,37.075,896705,0
2006-01-27,37.562,38.712,37.463,38.18,669968,0
2006-01-30,38.298,39.078,38.064,38.315,525860,0
2006-01-31,37.912,41.064,37.893,40.66,2317043,0
2006-02-01,40.651,40.651,40.006,40.183,1071543,0
2006-02-02,40.299,41,38.97,39.575,946150,0
2006-02-03,39.24,40.399,39.205,39.429,687341,0
2006-02-06,38.236,38.989,38.003,38.838,1659994,0
2006-02-07,38.721,38.721,36.859,37.212,1061301,0
2006-02-08,37.194,37.794,36.08,37.463,813624,0
2006-02-09,37.445,38.054,36.125,36.377,902492,0
2006-02-10,36.35,36.897,35.424,36.385,770642,0
2006-02-13,36.196,36.221,34.813,34.878,872647,0
2006-02-14,35.038,36.492,35.001,36.08,900711,0
2006-02-15,36.007,36.71,35.244,35.899,959735,0
2006-02-16,35.908,36.258,35.552,36.098,666849,0
2006-02-17,36.153,36.306,35.702,35.972,458152,0
2006-02-21,35.936,36.664,35.848,36.411,622302,0
2006-02-22,36.411,37.5,35.875,37.472,701593,0
2006-02-23,37.786,37.893,36.916,37.794,940357,0
2006-02-24,37.794,38.828,37.41,38.791,824094,0
2006-02-27,38.828,39.169,38.082,38.189,671524,0
2006-02-28,38.146,38.245,37.176,37.534,588894,0
2006-03-01,37.641,38.846,37.641,38.505,448798,0
2006-03-02,38.433,39.24,37.76,39.187,597134,0
2006-03-03,39.529,40.146,38.989,39.583,885793,0
2006-03-06,38.703,40.067,38.315,39.069,741016,0
2006-03-07,38.703,38.703,37.823,38.342,1001608,0
2006-03-08,37.856,38.27,37.13,37.866,1060411,0
2006-03-09,38.207,38.523,37.176,37.686,691571,0
2006-03-10,38.162,39.205,37.625,39.078,627425,0
2006-03-13,39.132,39.556,38.532,39.24,622750,0
2006-03-14,39.359,40.766,38.97,40.541,799152,0
2006-03-15,40.496,41.288,40.155,41.224,596018,0
2006-03-16,41.008,41.844,40.704,40.866,684888,0
2006-03-17,41.073,42.068,40.72,41.367,958620,0
2006-03-20,41.306,41.531,40.561,40.938,657942,0
2006-03-21,40.992,41.262,39.868,39.949,432315,0
2006-03-22,39.949,41.288,39.949,41.026,352355,0
2006-03-23,41.127,41.755,40.634,41.746,465503,0
2006-03-24,41.638,42.401,41.224,42.051,436101,0
2006-03-27,42.096,42.786,41.835,42.716,343001,0
2006-03-28,42.606,43.317,41.666,41.872,499577,0
2006-03-29,42.321,44.053,42.321,43.92,548580,0
2006-03-30,44.027,44.612,43.22,43.821,578205,0
2006-03-31,43.731,43.756,42.068,42.435,740130,0
2006-04-03,42.886,44.341,42.886,43.112,784895,0
2006-04-04,43.444,44.433,43.317,43.999,654374,0
2006-04-05,44.268,46.363,44.242,46.263,1079565,0
2006-04-06,46.693,47.832,46.496,47.806,1517001,0
2006-04-07,47.367,47.664,46.11,46.676,973100,0
2006-04-10,47.096,47.144,45.869,46.146,668852,0
2006-04-11,46.693,46.938,45.12,45.435,708945,0
2006-04-12,44.889,46.559,44.889,46.458,551474,0
2006-04-13,45.796,46.873,45.642,46.504,443229,0
2006-04-17,47.144,48.803,47.144,48.759,1016976,0
2006-04-18,49.09,49.944,49.09,49.88,648803,0
2006-04-19,49.826,50.789,49.369,50.357,993595,0
2006-04-20,50.151,50.286,48.086,48.697,873317,0
2006-04-21,48.255,50.546,48.255,49.846,795808,0
2006-04-24,53.518,56.41,53.322,55.465,3448059,0
2006-04-25,55.538,58.591,55.538,56.679,2736437,0
2006-04-26,57.38,57.872,56.805,57.11,1184466,0
2006-04-27,55,56.212,52.548,52.772,2073821,0
2006-04-28,52.772,53.995,52.315,53.41,1894305,0
2006-05-01,54.774,57.002,54.75,56.231,1480032,0
2006-05-02,56.842,57.844,55.897,57.578,939022,0
2006-05-03,57.362,57.362,55.701,57.002,995374,0
2006-05-04,57.469,60.218,57.2,60.081,1808552,0
2006-05-05,60.459,61.33,59.994,60.934,1327905,0
2006-05-08,61.062,61.962,60.765,60.99,1065757,0
2006-05-09,61.618,62.777,61.287,62.183,961966,0
2006-05-10,62.363,62.927,61.491,62.75,956173,0
2006-05-11,63.039,63.808,60.495,60.702,1368663,0
2006-05-12,60.315,60.378,56.463,56.644,2014357,0
2006-05-15,55.672,55.701,52.189,53.95,2479857,0
2006-05-16,54.218,56.025,52.199,53.987,2091193,0
2006-05-17,54.083,54.911,50.007,50.779,2219041,0
2006-05-18,51.784,52.645,49.862,50.315,1706544,0
2006-05-19,49.612,51.885,47.906,51.74,3010616,0
2006-05-22,47.969,50.045,47.144,48.983,3389477,0
2006-05-23,51.838,51.866,49.612,49.809,1856663,0
2006-05-24,49.36,52.979,47.421,49.521,2251337,0
2006-05-25,50.286,52.341,49.935,52.341,1599188,0
2006-05-26,52.637,53.716,51.192,53.34,1180236,0
2006-05-30,52.684,52.852,50.035,50.349,1179124,0
2006-05-31,51.004,51.652,49.235,50.195,2161131,0
2006-06-01,49.836,52.989,49.344,52.899,1821917,0
2006-06-02,53.626,54.56,52.575,54.506,1739731,0
2006-06-05,54.399,54.733,50.968,51.146,1721243,0
2006-06-06,51.146,51.479,48.274,49.926,2294770,0
2006-06-07,49.989,50.863,47.457,47.61,1923926,0
2006-06-08,46.513,47.815,44.252,47.682,2825306,0
2006-06-09,48.148,49.002,45.902,46.396,1585160,0
2006-06-12,46.846,47.034,43.902,43.982,1645071,0
2006-06-13,43.55,45.061,42.077,42.734,2698353,0
2006-06-14,43.183,44.898,42.77,44.621,2751140,0
2006-06-15,45.148,47.096,43.991,46.587,3441151,0
2006-06-16,46.468,46.468,44.898,46.04,2516607,0
2006-06-19,46.468,46.746,44.602,45.103,2182068,0
2006-06-20,45.554,46.901,44.788,45.24,2549790,0
2006-06-21,45.347,47.563,45.347,47.008,1673134,0
2006-06-22,46.604,46.854,45.212,46.263,1800980,0
2006-06-23,45.948,47.286,45.544,47.052,1787840,0
2006-06-26,47.851,48.193,46.738,47.321,1138587,0
2006-06-27,47.144,47.915,46.189,46.363,1057736,0
2006-06-28,46.71,47.349,46.226,47.349,1083127,0
2006-06-29,47.503,49.98,47.34,49.98,1318328,0
2006-06-30,50.374,51.857,49.192,51.857,4140295,0
2006-07-03,51.857,53.608,51.829,53.599,1590279,0
2006-07-05,53.428,53.742,51.875,53.05,2390099,0
2006-07-06,53.499,54.578,52.935,53.95,1809221,0
2006-07-07,53.832,55.029,52.971,53.312,2279847,0
2006-07-10,53.698,54.416,53.142,53.86,1444172,0
2006-07-11,53.671,53.969,52.124,53.725,1948650,0
2006-07-12,53.796,54.971,52.871,53.563,1535933,0
2006-07-13,52.637,52.8,49.154,49.243,2692785,0
2006-07-14,49.072,49.279,46.828,48.274,3068969,0
2006-07-17,47.33,47.673,46.236,46.486,1852877,0
2006-07-18,46.846,47.457,45.902,47.034,1494952,0
2006-07-19,47.144,49.702,47.115,49.574,1810783,0
2006-07-20,50.177,51.051,46.728,46.909,1998766,0
2006-07-21,47.034,47.34,45.483,46.136,1705430,0
2006-07-24,46.901,47.25,45.357,46.909,1456863,0
2006-07-25,47.573,48.623,46.208,48.434,1791403,0
2006-07-26,44.69,45.338,40.644,40.712,8113099,0
2006-07-27,40.599,41.685,40.454,40.812,2740898,0
2006-07-28,40.929,42.473,40.902,41.973,1862677,0
2006-07-31,43.083,44.341,42.473,44.179,2634210,0
2006-08-01,44.675,44.675,42.302,43.55,1913013,0
2006-08-02,43.999,45.651,43.982,44.788,2057117,0
2006-08-03,44.027,45.536,43.524,45.258,1754207,0
2006-08-04,45.902,46.458,43.48,43.955,1957336,0
2006-08-07,43.55,44.699,43.174,43.863,1647519,0
2006-08-08,43.91,44.404,42.96,43.344,1456196,0
2006-08-09,43.999,44.798,42.923,43.407,1514108,0
2006-08-10,43.102,43.146,42.051,42.606,1826818,0
2006-08-11,42.786,42.941,41.718,41.963,1299842,0
2006-08-14,42.276,42.445,41.118,41.215,1402520,0
2006-08-15,41.44,42.633,40.804,41.998,2207015,0
2006-08-16,42.206,44.433,42.114,44.341,1786278,0
2006-08-17,44.252,44.332,42.923,43.471,1289372,0
2006-08-18,43.542,44.44,43.444,44.376,850600,0
2006-08-21,44.268,44.807,43.471,43.651,844810,0
2006-08-22,43.55,43.775,42.876,43.255,766631,0
2006-08-23,43.444,43.775,41.963,42.276,818748,0
2006-08-24,42.743,42.868,41.583,42.124,910067,0
2006-08-25,42.131,42.96,42.096,42.537,665735,0
2006-08-28,42.385,42.814,41.8,42.411,736786,0
2006-08-29,42.858,43.668,41.998,43.642,1405861,0
2006-08-30,44.268,44.268,43.255,43.533,1163759,0
2006-08-31,43.317,43.756,42.662,43.029,707832,0
2006-09-01,43.013,45.166,42.995,44.798,1121215,0
2006-09-05,45.391,46.578,44.35,46.477,1750200,0
2006-09-06,46.04,46.155,44.827,44.827,1149946,0
2006-09-07,44.771,45.231,43.947,44.762,1027889,0
2006-09-08,44.881,45.391,44.376,44.556,1105625,0
2006-09-11,44.224,44.224,42.114,42.247,1823921,0
2006-09-12,42.699,43.633,42.312,42.876,1526355,0
2006-09-13,43.192,44.449,42.823,44.07,1189590,0
2006-09-14,43.55,44.968,43.55,44.099,2087854,0
2006-09-15,44.045,44.942,43.883,44.754,1654426,0
2006-09-18,45.12,46.578,44.118,46.477,2425291,0
2006-09-19,46.022,46.982,45.75,46.477,2274501,0
2006-09-20,46.702,47.753,46.632,47.439,1952435,0
2006-09-21,48.283,48.697,47.198,47.637,2018140,0
2006-09-22,47.448,47.772,46.335,46.811,1459761,0
2006-09-25,46.468,47.286,45.258,47.188,1514108,0
2006-09-26,47.259,50.086,47.259,49.954,2021926,0
2006-09-27,49.791,50.286,48.724,49.072,1580481,0
2006-09-28,48.847,49.172,47.943,48.247,1383586,0
2006-09-29,49.002,49.002,47.591,48.274,1254629,0
2006-10-02,48.184,48.238,46.901,47.269,1452856,0
2006-10-03,46.468,46.901,45.598,45.734,1304747,0
2006-10-04,45.993,47.034,45.598,46.486,1462879,0
2006-10-05,46.938,48.623,46.919,48.416,1503860,0
2006-10-06,48.041,48.442,47.52,48.077,869753,0
2006-10-09,48.077,49.593,48.077,48.32,1445061,0
2006-10-10,48.211,49.192,47.87,49.08,1988516,0
2006-10-11,48.697,49.685,48.238,48.795,1740620,0
2006-10-12,48.94,50.456,48.94,50.332,1446397,0
2006-10-13,50.222,51.201,49.919,50.045,1279352,0
2006-10-16,50.627,51.633,50.565,51.094,1235250,0
2006-10-17,50.269,51.182,50.115,51.004,877104,0
2006-10-18,51.077,51.426,49.045,49.201,1210527,0
2006-10-19,48.866,50.365,48.49,49.954,1503414,0
2006-10-20,49.738,49.846,49.251,49.521,585999,0
2006-10-23,49.251,50.428,49.226,49.666,629874,0
2006-10-24,49.459,51.92,49.459,51.713,1092482,0
2006-10-25,51.713,53.482,51.042,53.474,1747525,0
2006-10-26,48.311,48.471,45.734,47.367,5573329,0
2006-10-27,46.873,47.537,45.426,46.828,2529080,0
2006-10-30,48.597,48.966,47.682,48.374,3282343,0
2006-10-31,48.193,48.803,47.61,48.031,1644401,0
2006-11-01,47.61,48.086,46.458,46.578,1277348,0
2006-11-02,46.245,46.649,45.805,46.326,1455754,0
2006-11-03,45.573,46.802,45.563,46.181,907841,0
2006-11-06,46.373,47.376,45.956,46.919,1408087,0
2006-11-07,46.693,47.286,46.155,46.765,1111858,0
2006-11-08,46.406,47.358,45.975,46.668,1421005,0
2006-11-09,46.774,47.367,46.11,46.226,1973372,0
2006-11-10,45.454,46.093,44.395,44.915,1995202,0
2006-11-13,44.144,45.319,43.855,45.24,1710329,0
2006-11-14,44.788,45.138,44.358,44.987,787568,0
2006-11-15,44.675,45.651,44.404,45.053,1031456,0
2006-11-16,44.762,45.203,43.955,43.955,1094485,0
2006-11-17,43.863,45.483,43.863,44.745,1489831,0
2006-11-20,45.615,46.919,45.5,46.012,2214140,0
2006-11-21,46.468,47.134,46.38,46.873,1001162,0
2006-11-22,46.802,47.214,46.198,47.096,659721,0
2006-11-24,46.873,47.179,46.676,47.096,116043,0
2006-11-27,46.991,47.321,45.93,46.074,1175560,0
2006-11-28,45.975,46.172,45.258,46.146,1057736,0
2006-11-29,46.29,47.915,46.29,47.664,1233694,0
2006-11-30,47.503,48.374,47.448,47.96,1323894,0
2006-12-01,48.059,48.544,47.485,48.274,1494285,0
2006-12-04,48.201,50.045,48.201,49.622,1729040,0
2006-12-05,49.622,49.944,48.623,49.415,1003834,0
2006-12-06,49.154,50.295,48.914,49.641,635000,0
2006-12-07,49.531,50.958,49.415,50.807,1308754,0
2006-12-08,50.733,50.88,49.819,50.212,829214,0
2006-12-11,50.105,50.602,49.855,49.972,614507,0
2006-12-12,48.697,48.821,47.224,47.503,1754431,0
2006-12-13,47.637,49.045,47.61,48.795,1256190,0
2006-12-14,49.045,49.388,48.416,48.803,893360,0
2006-12-15,48.795,49.369,48.461,49.226,737676,0
2006-12-18,49.369,49.369,48.041,48.129,941693,0
2006-12-19,47.591,48.104,47.008,47.71,1308754,0
2006-12-20,48.264,48.32,46.668,46.693,1130569,0
2006-12-21,46.693,46.738,45.528,45.651,1229683,0
2006-12-22,45.724,45.75,45.138,45.347,1040365,0
2006-12-26,45.445,45.786,44.968,45.103,849264,0
2006-12-27,45.302,46.065,45.302,45.92,1168880,0
2006-12-28,45.912,46.451,45.536,46.38,840352,0
2006-12-29,46.102,46.406,45.796,46.031,724311,0
2007-01-03,45.796,46.048,44.565,45.034,1113641,0
2007-01-04,44.754,45.006,43.892,44.474,846815,0
2007-01-05,43.999,44.675,43.336,43.685,1571568,0
2007-01-08,43.93,44.602,43.272,44.386,1319665,0
2007-01-09,44.466,44.466,43.308,43.775,1423904,0
2007-01-10,43.731,45.129,43.694,44.951,789351,0
2007-01-11,44.987,46.245,44.278,46.002,1071324,0
2007-01-12,46.198,47.231,46.136,46.873,870201,0
2007-01-16,47.321,47.448,46.649,46.991,903165,0
2007-01-17,46.964,47.861,46.964,47.528,625201,0
2007-01-18,47.861,48.338,46.641,46.837,1118540,0
2007-01-19,47,48.148,46.811,47.734,1003612,0
2007-01-22,48.247,48.398,47.17,47.457,857950,0
2007-01-23,46.919,48.563,46.919,48.49,1072437,0
2007-01-24,48.175,48.668,48.059,48.508,1409423,0
2007-01-25,48.829,49.685,48.184,48.461,1599633,0
2007-01-26,48.041,51.408,47.591,50.501,3181005,0
2007-01-29,50.807,51.857,50.688,51.042,3242925,0
2007-01-30,51.042,52.387,51.042,51.929,2166256,0
2007-01-31,51.974,52.852,51.652,52.575,2150886,0
2007-02-01,52.763,53.645,52.514,53.617,2063801,0
2007-02-02,52.963,53.161,52.54,52.754,1266879,0
2007-02-05,52.89,53.096,52.189,52.712,1423456,0
2007-02-06,52.842,53.508,52.611,53.402,1013635,0
2007-02-07,53.428,54.111,52.486,52.737,713844,0
2007-02-08,52.747,53.213,52.124,53.114,668408,0
2007-02-09,53.022,53.022,51.561,52.038,952832,0
2007-02-12,52.009,52.89,51.633,52.216,671557,0
2007-02-13,52.871,53.636,52.575,53.41,629708,0
2007-02-14,53.608,54.362,52.89,53.626,898446,0
2007-02-15,53.563,54.434,53.376,53.903,595576,0
2007-02-16,53.805,54.309,53.534,54.129,553926,0
2007-02-20,53.878,55.009,53.445,54.911,1115421,0
2007-02-21,54.764,56.373,54.55,56.193,1261533,0
2007-02-22,56.212,56.418,54.911,55.341,604260,0
2007-02-23,55.449,55.916,54.75,55.341,718747,0
2007-02-26,55.567,55.961,54.98,55.144,907053,0
2007-02-27,52.979,53.376,50.863,51.821,1864011,0
2007-02-28,51.938,53.896,50.968,53.274,2115473,0
2007-03-01,52.064,53.582,51.274,52.226,1600115,0
2007-03-02,51.857,52.548,50.419,50.492,1021655,0
2007-03-05,48.956,50.428,48.956,49.622,2041304,0
2007-03-06,50.466,51.291,50.269,51.174,1184916,0
2007-03-07,51.004,52.387,50.826,51.543,859059,0
2007-03-08,52.431,53.725,52.262,53.059,988691,0
2007-03-09,53.482,53.563,52.548,52.852,621189,0
2007-03-12,52.772,53.284,52.038,52.747,974656,0
2007-03-13,52.306,52.935,50.939,50.939,868863,0
2007-03-14,51.182,52.262,50.492,52.029,1002499,0
2007-03-15,52.199,52.8,52,52.297,551694,0
2007-03-16,52.458,52.458,51.523,51.784,483768,0
2007-03-19,52.262,52.809,51.866,52.674,752845,0
2007-03-20,52.712,53.663,52.397,52.935,527641,0
2007-03-21,52.935,54.47,52.871,54.38,959874,0
2007-03-22,55.162,55.162,54.244,54.434,692355,0
2007-03-23,54.55,54.99,54.183,54.605,327856,0
2007-03-26,54.963,55.359,53.725,55.359,670187,0
2007-03-27,54.911,55.215,54.541,54.774,885569,0
2007-03-28,54.281,55.368,54.147,54.723,1404524,0
2007-03-29,55.449,55.87,54.893,55.449,1330800,0
2007-03-30,55.548,55.628,54.202,54.218,896927,0
2007-04-02,53.969,55.08,53.969,54.742,695579,0
2007-04-03,55.045,55.215,54.686,54.792,611167,0
2007-04-04,55.089,55.089,54.614,54.75,1050277,0
2007-04-05,54.774,54.98,54.568,54.667,418285,0
2007-04-09,54.865,55.431,54.631,55.27,795585,0
2007-04-10,55.116,55.465,54.82,55.116,496236,0
2007-04-11,55.225,55.313,53.903,54.38,541449,0
2007-04-12,54.82,55.313,54.533,54.971,491896,0
2007-04-13,54.98,55.396,54.801,55.359,397990,0
2007-04-16,55.449,56.721,55.449,56.545,843692,0
2007-04-17,56.436,56.833,56.077,56.077,571966,0
2007-04-18,55.978,56.581,55.762,55.996,560161,0
2007-04-19,55.404,56.203,54.938,55.701,792022,0
2007-04-20,55.817,57.021,55.79,57.021,986465,0
2007-04-23,56.721,58.143,56.491,57.299,697359,0
2007-04-24,56.704,57.362,56.473,56.689,562611,0
2007-04-25,56.721,57.399,55.359,55.52,1420787,0
2007-04-26,55.691,55.844,54.568,54.865,989609,0
2007-04-27,56.436,57.891,55.225,56.077,2467605,0
2007-04-30,56.077,56.267,54.434,54.496,1230348,0
2007-05-01,53.742,54.631,53.322,53.987,1507871,0
2007-05-02,54.335,55.753,54.272,55.243,964269,0
2007-05-03,55.853,56.373,55.243,56.13,798703,0
2007-05-04,56.329,56.704,55.493,55.655,537400,0
2007-05-07,56.41,57.775,56.364,57.235,1040885,0
2007-05-08,57.128,57.775,56.759,57.666,869306,0
2007-05-09,57.245,59.263,57.245,59.087,1353517,0
2007-05-10,58.771,58.97,57.54,57.765,1310090,0
2007-05-11,57.963,60.164,57.944,60.118,1641061,0
2007-05-14,60.739,61.204,60.063,61.045,1635938,0
2007-05-15,60.558,61.851,60.495,61.194,1702534,0
2007-05-16,61.194,61.456,60.253,61.251,953720,0
2007-05-17,60.889,60.99,60.118,60.593,1325009,0
2007-05-18,60.943,61.456,60.63,61.08,711378,0
2007-05-21,61.338,61.962,60.837,61.259,696372,0
2007-05-22,61.036,61.213,59.741,59.875,913856,0
2007-05-23,60.585,61.259,59.984,60.108,814503,0
2007-05-24,59.911,60.611,58.159,58.394,956618,0
2007-05-25,58.475,60.271,58.475,60.136,597580,0
2007-05-29,60.136,60.18,58.994,59.498,579315,0
2007-05-30,58.816,60.09,58.394,59.338,2036629,0
2007-05-31,59.802,60.145,59.185,59.516,767745,0
2007-06-01,59.697,61.232,59.615,60.907,968647,0
2007-06-04,60.611,61.608,60.45,60.683,680882,0
2007-06-05,60.467,61.572,60.243,61.304,1196604,0
2007-06-06,60.18,60.889,59.436,59.776,995740,0
2007-06-07,59.615,59.84,57.748,57.991,944142,0
2007-06-08,57.54,59.338,57.54,59.131,843715,0
2007-06-11,57.919,58.574,57.595,58.169,773089,0
2007-06-12,57.595,58.492,56.759,57.694,1002944,0
2007-06-13,58.026,58.941,57.1,58.941,3975700,0
2007-06-14,58.985,60.145,58.985,59.885,793803,0
2007-06-15,60.218,60.388,59.802,59.938,885793,0
2007-06-18,60.164,60.164,59.429,59.751,1010741,0
2007-06-19,59.758,60.063,59.14,59.821,708945,0
2007-06-20,59.716,60.532,59.194,59.236,749703,0
2007-06-21,59.245,60.145,58.358,60.145,717629,0
2007-06-22,59.911,60.063,58.295,58.879,865742,0
2007-06-25,59.114,59.716,58.34,58.509,670187,0
2007-06-26,58.924,58.924,56.795,57.235,919647,0
2007-06-27,56.679,57.621,55.809,57.621,1163534,0
2007-06-28,57.872,58.899,57.703,58.492,875766,0
2007-06-29,58.547,59.282,58.053,58.509,683334,0
2007-07-02,59.338,59.938,59.058,59.671,612379,0
2007-07-03,59.741,60.459,59.689,60.253,358814,0
2007-07-05,60.19,60.611,60.09,60.441,523189,0
2007-07-06,60.288,60.889,59.938,60.73,499137,0
2007-07-09,61.599,62.11,61.139,61.148,567290,0
2007-07-10,60.811,61.008,60.18,60.334,856834,0
2007-07-11,61.062,62.408,60.514,61.51,776209,0
2007-07-12,62.408,64.366,62.326,64.014,992921,0
2007-07-13,64.285,65.074,63.63,63.754,880000,0
2007-07-16,63.754,63.844,62.858,63.575,674646,0
2007-07-17,63.693,64.266,63.26,63.754,511829,0
2007-07-18,63.412,65.254,63.306,64.905,990474,0
2007-07-19,65.327,67.318,64.456,66.474,1847976,0
2007-07-20,66.342,66.952,64.662,65.372,872075,0
2007-07-23,66,66.197,65.074,65.121,716605,0
2007-07-24,64.562,64.978,63.109,63.404,792912,0
2007-07-25,64.115,64.886,61.735,62.768,978891,0
2007-07-26,59.068,59.068,52.54,54.479,4448065,0
2007-07-27,54.641,55.474,52.378,52.532,1827933,0
2007-07-30,52.754,53.086,49.999,51.929,3033322,0
2007-07-31,52.979,54.837,52.979,53.284,2604588,0
2007-08-01,52.842,52.971,50.644,51.776,2190758,0
2007-08-02,51.776,51.938,50.912,51.776,2015912,0
2007-08-03,51.408,51.821,48.795,49.235,2154024,0
2007-08-06,49.477,49.729,47.367,48.829,1791960,0
2007-08-07,48.442,50.269,48.383,49.855,3064518,0
2007-08-08,51.256,52.532,50.592,51.274,1970033,0
2007-08-09,49.855,51.505,49.279,49.521,1705879,0
2007-08-10,49.379,51.505,47.321,50.912,2593001,0
2007-08-13,52.081,52.28,50.654,50.853,1282024,0
2007-08-14,51.614,52.413,49.344,49.564,1737056,0
2007-08-15,49.388,50.186,47.545,47.682,1119890,0
2007-08-16,47.33,47.33,44.69,46.373,2859138,0
2007-08-17,46.423,53.987,46.373,48.633,1825025,0
2007-08-20,48.563,49.261,47.52,48.49,1716789,0
2007-08-21,48.508,49.98,48.508,49.729,722510,0
2007-08-22,50.195,51.496,50.195,50.958,890245,0
2007-08-23,51.614,51.776,49.443,50.365,835674,0
2007-08-24,50.627,52.038,50.115,51.875,598026,0
2007-08-27,51.454,52.621,51.337,51.723,661725,0
2007-08-28,51.051,51.462,50.286,50.305,805607,0
2007-08-29,51.004,52.645,51.004,52.387,714066,0
2007-08-30,51.363,52.413,50.958,51.784,961076,0
2007-08-31,52.629,52.998,52.038,52.458,710503,0
2007-09-04,52.009,53.85,51.964,53.284,703600,0
2007-09-05,52.834,53.274,51.589,52.397,1176895,0
2007-09-06,52.737,52.871,50.843,51.201,1413210,0
2007-09-07,50.365,51.678,50.286,50.939,1126114,0
2007-09-10,51.327,51.58,49.666,50.222,865076,0
2007-09-11,50.843,53.213,50.555,52.862,1723026,0
2007-09-12,52.422,54.605,52.245,53.663,1576248,0
2007-09-13,53.769,56.473,53.75,55.368,1447509,0
2007-09-14,54.929,56.491,54.828,55.662,1124111,0
2007-09-17,55.538,56.454,55.368,55.655,906058,0
2007-09-18,55.988,58.717,55.78,58.026,1436151,0
2007-09-19,58.34,58.611,56.75,57.002,1331471,0
2007-09-20,56.938,57.549,56.616,56.824,861289,0
2007-09-21,57.29,58.07,57.226,57.549,687561,0
2007-09-24,57.612,58.196,56.842,57.2,567512,0
2007-09-25,56.553,57.595,56.121,57.514,553035,0
2007-09-26,57.919,58.762,57.603,57.863,1090255,0
2007-09-27,57.963,59.716,57.694,59.444,928778,0
2007-09-28,59.661,59.661,58.349,58.367,700036,0
2007-10-01,58.261,59.384,58.261,58.889,800708,0
2007-10-02,58.842,59.194,58.321,59.068,477085,0
2007-10-03,58.861,58.994,58.234,58.33,577312,0
2007-10-04,58.465,58.744,57.469,58,464165,0
2007-10-05,58.404,59.938,58.404,59.489,500693,0
2007-10-08,59.149,60.164,59.039,59.679,285090,0
2007-10-09,59.758,61.681,59.643,61.537,648584,0
2007-10-10,61.483,62.299,60.108,60.477,1827485,0
2007-10-11,61.314,61.448,58.34,59.14,1456641,0
2007-10-12,57.011,58.242,55.548,57.929,2315264,0
2007-10-15,57.929,58.717,56.59,57.048,1176895,0
2007-10-16,57.29,57.836,55.503,57.496,1304967,0
2007-10-17,58.196,58.261,56.75,57.54,1182909,0
2007-10-18,57.19,59.263,56.721,59.011,929219,0
2007-10-19,58.941,59.311,57.217,57.415,835674,0
2007-10-22,56.571,57.919,56.364,57.658,699812,0
2007-10-23,59.489,59.489,57.982,58.917,846367,0
2007-10-24,58.465,60.271,58.367,60.164,1135249,0
2007-10-25,60.611,61.962,60.334,61.448,873544,0
2007-10-26,60.611,62.66,60.611,62.156,706273,0
2007-10-29,62.687,63.523,61.562,62.03,814960,0
2007-10-30,61.51,61.708,59.821,60.118,824985,0
2007-10-31,63.457,67.49,63.457,65.057,3105944,0
2007-11-01,64.205,64.339,60.234,60.739,1560656,0
2007-11-02,61.735,62.001,59.194,61.797,1059965,0
2007-11-05,60.362,61.933,60.2,61.062,786525,0
2007-11-06,62.256,65.382,61.314,64.58,1067202,0
2007-11-07,63.306,65.103,62.812,63.243,1115645,0
2007-11-08,63.593,65.121,62.858,64.115,1155723,0
2007-11-09,62.354,64.481,62.354,63.412,772661,0
2007-11-12,63.927,63.927,60.477,60.514,1006962,0
2007-11-13,61.045,62.069,61.036,61.985,1079418,0
2007-11-14,62.858,64.969,62.292,63.666,772868,0
2007-11-15,63.457,63.61,62.183,62.983,806754,0
2007-11-16,63.316,63.719,61.895,63.523,610294,0
2007-11-19,62.936,63.109,60.828,61.027,993440,0
2007-11-20,61.51,62.436,60.495,61.364,829330,0
2007-11-21,60.828,61.287,59.131,60.524,554704,0
2007-11-23,61.062,61.942,60.657,61.708,184531,0
2007-11-26,61.805,62.821,60.802,60.907,490108,0
2007-11-27,61.314,63.235,61.062,62.201,758956,0
2007-11-28,62.803,65.964,62.344,65.811,628316,0
2007-11-29,65.658,67.93,65.001,67.796,675123,0
2007-11-30,68.471,69.593,67.157,67.751,983725,0
2007-12-03,68.856,68.856,67.06,67.06,510492,0
2007-12-04,66.352,68.658,66.324,68.272,596689,0
2007-12-05,69.286,70.22,68.471,68.711,671302,0
2007-12-06,68.711,71.008,68.711,71.008,474887,0
2007-12-07,71.317,71.317,69.727,70.355,441905,0
2007-12-10,70.409,71.531,70.409,71.298,460761,0
2007-12-11,71.065,71.298,68.28,68.299,507150,0
2007-12-12,69.5,70.409,67.885,69.36,765627,0
2007-12-13,68.471,69.035,66.978,68.164,501118,0
2007-12-14,67.858,67.858,65.721,66.028,439375,0
2007-12-17,65.829,65.829,63.081,63.361,460268,0
2007-12-18,63.548,64.518,61.778,63.711,530540,0
2007-12-19,63.449,64.942,62.936,63.395,276928,0
2007-12-20,63.421,63.798,62.499,63.728,396121,0
2007-12-21,64.788,68.164,64.535,67.399,1116400,0
2007-12-24,68.299,70.482,67.867,70.265,418506,0
2007-12-26,69.727,69.798,68.908,68.908,309377,0
2007-12-27,68.963,69.5,67.796,67.84,306473,0
2007-12-28,68.263,68.317,66.978,67.49,290881,0
2007-12-31,67.533,67.796,67.148,67.5,351499,0
2008-01-02,67.103,67.688,65.793,66.961,510546,0
2008-01-03,66.86,67.58,66.268,66.719,428864,0
2008-01-04,65.955,66.334,64.572,64.689,713113,0
2008-01-07,65.112,65.39,61.062,62.578,726592,0
2008-01-08,62.678,63.844,60.012,60.1,841507,0
2008-01-09,59.561,59.716,57.451,58.574,982063,0
2008-01-10,58.268,59.794,57.469,59.03,1260642,0
2008-01-11,57.748,58.807,57.235,58.01,577721,0
2008-01-14,58.295,60.378,58.295,60.128,614126,0
2008-01-15,59.751,59.84,57.057,57.694,973321,0
2008-01-16,57.469,58.358,55.196,56.383,895771,0
2008-01-17,56.507,57.335,52.637,52.989,784872,0
2008-01-18,53.205,54.873,52.431,54.605,948820,0
2008-01-22,52.514,54.234,51.182,52.458,1491826,0
2008-01-23,50.168,50.374,45.59,50.027,2157716,0
2008-01-24,50.958,53.977,50.761,53.455,1204598,0
2008-01-25,54.758,56.248,52.998,53.508,788560,0
2008-01-28,53.114,53.886,51.885,53.869,599025,0
2008-01-29,56.348,58.907,55.413,58.501,1083373,0
2008-01-30,57.118,57.469,54.595,55.28,1139744,0
2008-01-31,54.82,56.248,53.34,55.252,912336,0
2008-02-01,55.567,57.03,54.623,55.638,769859,0
2008-02-04,56.212,56.778,55.682,55.906,408925,0
2008-02-05,55.134,55.396,53.878,54.138,618517,0
2008-02-06,54.774,55.196,52.702,52.862,532639,0
2008-02-07,52.763,54.883,51.866,54.362,529956,0
2008-02-08,54.147,55.089,53.284,54.174,413273,0
2008-02-11,54.335,55,53.608,54.614,358630,0
2008-02-12,55.511,56.077,53.969,54.605,594672,0
2008-02-13,55.762,56.006,54.801,55.799,517369,0
2008-02-14,55.71,56.481,55.27,55.61,306138,0
2008-02-15,55.305,55.503,53.823,55.134,502895,0
2008-02-19,56.015,57.207,55.799,56.373,305240,0
2008-02-20,55.672,57.2,55.179,56.966,611205,0
2008-02-21,57.1,58.143,56.32,56.364,624266,0
2008-02-22,56.721,57.621,55.52,57.451,596018,0
2008-02-25,57.63,60.765,57.254,60.353,809944,0
2008-02-26,60.108,61.608,59.615,60.02,853413,0
2008-02-27,59.689,60.406,58.601,59.384,581407,0
2008-02-28,58.833,60.063,58.349,59.384,361148,0
2008-02-29,58.717,59.347,55.942,56.418,467507,0
2008-03-03,56.994,57.9,56.121,57.506,608090,0
2008-03-04,57.021,58.321,54.75,55.988,873275,0
2008-03-05,56.481,58.114,56.052,58.036,535265,0
2008-03-06,57.63,58.303,55.179,55.413,639012,0
2008-03-07,54.614,55.071,52.665,53.213,613891,0
2008-03-10,53.187,53.187,49.926,50.086,1079826,0
2008-03-11,53.228,53.228,50.045,52.091,813376,0
2008-03-12,52.963,53.205,51.848,52.826,526582,0
2008-03-13,52.289,56.517,51.857,55.836,862010,0
2008-03-14,56.41,56.517,53.34,54.281,579704,0
2008-03-17,53.006,54.443,52.189,53.716,638252,0
2008-03-18,54.774,56.184,53.969,55.879,657020,0
2008-03-19,55.87,56.957,52.091,52.091,623359,0
2008-03-20,52.029,53.257,50.88,52.809,798032,0
2008-03-24,52.963,54.641,52.763,53.76,576295,0
2008-03-25,53.358,54.921,53.358,54.326,566846,0
2008-03-26,53.95,54.326,53.068,53.376,592794,0
2008-03-27,52.763,53.508,51.561,51.723,667474,0
2008-03-28,51.605,51.838,50.07,50.871,707227,0
2008-03-31,51.57,51.57,49.521,50.26,1249465,0
2008-04-01,51.337,54.156,50.817,53.171,1283473,0
2008-04-02,52.8,54.228,52.378,53.832,708050,0
2008-04-03,53.959,54.75,53.482,53.805,1032195,0
2008-04-04,54.202,55.594,53.563,55.071,710098,0
2008-04-07,55.493,56.634,54.272,54.496,436129,0
2008-04-08,54.004,56.373,53.841,55.836,408483,0
2008-04-09,55.655,55.942,53.591,53.94,625523,0
2008-04-10,54.047,54.56,52.979,54.319,301842,0
2008-04-11,53.205,53.896,52.8,53.247,444834,0
2008-04-14,49.163,49.477,43.192,44.771,4665614,0
2008-04-15,45.148,46.623,44.771,46.486,1576991,0
2008-04-16,46.946,48.688,46.854,48.481,1343685,0
2008-04-17,48.175,48.508,46.956,47.034,915195,0
2008-04-18,47.806,49.21,47.563,48.516,826333,0
2008-04-21,48.041,49.406,48.041,49.243,812581,0
2008-04-22,49.127,49.641,47.321,47.673,757945,0
2008-04-23,47.591,48.238,46.658,48.014,603028,0
2008-04-24,48.348,48.348,46.226,47.358,471908,0
2008-04-25,47.582,48.553,46.928,48.553,379303,0
2008-04-28,48.66,49.443,47.906,48.452,601569,0
2008-04-29,48.201,48.201,40.589,46.423,3456216,0
2008-04-30,46.604,47.214,45.633,46.048,850839,0
2008-05-01,46.04,47.042,45.688,46.956,1363913,0
2008-05-02,47.554,48.49,46.873,48.201,988396,0
2008-05-05,48.247,49.541,48.077,49.145,1152155,0
2008-05-06,48.768,50.017,48.229,49.477,886814,0
2008-05-07,49.451,50.895,49.226,49.685,1067122,0
2008-05-08,49.972,50.807,49.954,50.26,1070530,0
2008-05-09,49.746,50.939,49.36,50.664,1115511,0
2008-05-12,50.698,52.532,50.315,52.306,788946,0
2008-05-13,52.297,53.464,52.171,53.015,987357,0
2008-05-14,53.455,54.774,52.89,53.428,1043947,0
2008-05-15,53.508,54.056,53.114,53.508,1103663,0
2008-05-16,54.192,54.971,53.187,54.056,2360242,0
2008-05-19,54.183,55.449,54.021,54.47,688155,0
2008-05-20,54.623,54.963,53.171,54.525,751599,0
2008-05-21,54.723,55.196,52.8,52.862,474371,0
2008-05-22,52.862,53.931,51.811,52.038,565930,0
2008-05-23,51.964,52.468,50.817,51.274,926041,0
2008-05-27,51.301,51.408,50.357,50.886,799817,0
2008-05-28,50.958,51.633,49.999,51.408,1307924,0
2008-05-29,51.211,51.408,49.379,49.72,1361457,0
2008-05-30,49.935,50.277,49.127,49.564,1042326,0
2008-06-02,49.352,50.195,47.915,48.32,1166245,0
2008-06-03,48.407,48.49,46.031,46.784,2123879,0
2008-06-04,46.468,47.096,45.742,45.993,926170,0
2008-06-05,45.357,45.357,42.762,43.38,2848864,0
2008-06-06,43.272,44.045,42.904,43.119,1272205,0
2008-06-09,43.38,44.493,43.38,44.493,1161978,0
2008-06-10,44.224,44.771,42.598,42.598,1551702,0
2008-06-11,42.652,43.255,41.98,42.34,917425,0
2008-06-12,42.643,42.876,41.55,41.882,642603,0
2008-06-13,42.375,43.633,42.124,43.633,737707,0
2008-06-16,43.756,43.863,42.707,42.823,826627,0
2008-06-17,42.904,43.775,42.528,42.643,631826,0
2008-06-18,42.385,42.482,41.234,41.998,628154,0
2008-06-19,42.114,42.159,40.912,41.638,1208972,0
2008-06-20,41.466,42.247,40.73,40.885,1290739,0
2008-06-23,40.982,42.041,40.956,41.844,728741,0
2008-06-24,42.232,42.528,40.651,40.651,933907,0
2008-06-25,40.938,41.567,39.715,41.224,796205,0
2008-06-26,40.57,40.83,38.27,38.883,1535401,0
2008-06-27,38.883,39.636,37.435,39.483,1443637,0
2008-06-30,39.51,40.165,39.061,39.197,586923,0
2008-07-01,38.703,38.703,37.22,38.298,867968,0
2008-07-02,38.397,38.721,36.483,36.483,1430326,0
2008-07-03,36.358,37.76,36.18,36.617,640171,0
2008-07-07,36.664,37.956,35.99,36.84,813493,0
2008-07-08,36.576,36.71,34.859,36.576,740863,0
2008-07-09,36.745,37.715,35.552,35.857,725136,0
2008-07-10,34.129,36.916,34.129,36.098,739755,0
2008-07-11,35.857,36.7,35.047,36.143,698742,0
2008-07-14,36.71,37.57,35.497,35.899,654609,0
2008-07-15,35.63,36.134,33.332,35.534,1053754,0
2008-07-16,35.702,36.831,34.525,36.719,693881,0
2008-07-17,36.429,38.072,36.052,36.576,940404,0
2008-07-18,36.52,37.122,35.792,35.926,748220,0
2008-07-21,36.143,37.974,36.143,37.668,631167,0
2008-07-22,37.509,37.509,34.958,35.63,1132510,0
2008-07-23,35.458,36.249,35.174,35.37,915338,0
2008-07-24,35.319,35.319,31.985,32.56,935631,0
2008-07-25,32.974,33.846,32.55,33.647,721658,0
2008-07-28,33.762,34.499,33.511,33.576,602038,0
2008-07-29,34.123,35.102,33.594,34.868,725110,0
2008-07-30,35.001,36.116,34.968,35.559,683481,0
2008-07-31,35.102,35.811,33.316,34.752,1166671,0
2008-08-01,34.607,34.733,33.762,33.995,1091104,0
2008-08-04,33.899,34.157,32.37,32.498,1199000,0
2008-08-05,32.767,33.413,32.326,32.767,1007313,0
2008-08-06,32.694,33.603,32.345,33.198,1064381,0
2008-08-07,32.992,33.046,32.217,32.335,1114955,0
2008-08-08,32.317,33.357,31.689,33.054,967176,0
2008-08-11,32.758,34.123,32.604,33.817,1338878,0
2008-08-12,33.647,34.391,33.198,33.674,1220243,0
2008-08-13,34.071,35.917,33.808,35.414,1882293,0
2008-08-14,35.155,35.866,34.768,35.424,1594227,0
2008-08-15,35.414,36.043,34.645,35.811,1029797,0
2008-08-18,35.468,35.972,34.84,34.949,1091859,0
2008-08-19,34.776,35.37,34.123,34.456,1252250,0
2008-08-20,34.897,35.926,34.897,35.702,898788,0
2008-08-21,35.657,35.802,34.456,35.414,860765,0
2008-08-22,35.487,35.926,34.733,35.155,387744,0
2008-08-25,34.534,34.794,33.316,33.995,693217,0
2008-08-26,34.114,34.114,33.226,33.855,443699,0
2008-08-27,34.033,35.019,33.959,34.813,388904,0
2008-08-28,35.001,35.63,34.897,35.12,717992,0
2008-08-29,35.082,35.414,34.517,34.85,570185,0
2008-09-02,34.671,34.785,32.533,32.785,836634,0
2008-09-03,32.748,33.594,31.635,31.941,888070,0
2008-09-04,31.941,31.985,30.089,30.422,970033,0
2008-09-05,30.18,30.971,29.721,30.568,944026,0
2008-09-08,31.103,31.232,29.003,29.434,887090,0
2008-09-09,29.408,29.426,27.424,27.506,1066821,0
2008-09-10,28.061,29.541,27.97,28.86,1503978,0
2008-09-11,28.429,28.834,27.478,28.742,1990876,0
2008-09-12,28.708,29.858,28.258,29.757,1217428,0
2008-09-15,28.393,29.112,26.409,26.848,1027692,0
2008-09-16,25.988,27.308,25.485,27.134,1680957,0
2008-09-17,27.657,27.657,24.468,25.062,1568099,0
2008-09-18,25.617,26.337,23.74,25.062,1430675,0
2008-09-19,26.901,31.402,26.616,29.092,1892075,0
2008-09-22,29.112,29.418,27.629,27.711,751391,0
2008-09-23,27.693,28.475,26.16,26.401,762798,0
2008-09-24,26.778,27.199,25.418,25.68,806859,0
2008-09-25,25.61,26.588,25.409,26.047,546668,0
2008-09-26,25.557,25.61,24.694,25.152,538845,0
2008-09-29,24.433,24.621,21.659,22.264,1319477,0
2008-09-30,23.156,23.212,22.052,23.032,820553,0
2008-10-01,22.646,22.969,21.811,22.601,730187,0
2008-10-02,22.7,22.7,20.879,21.067,1930021,0
2008-10-03,21.544,22.906,21.47,21.911,1928071,0
2008-10-06,21.201,21.604,18.865,21.604,1905208,0
2008-10-07,21.964,22.376,18.856,19.027,1340332,0
2008-10-08,18.175,20.095,17.141,18.856,1755837,0
2008-10-09,19.323,20.178,16.719,17.08,1098178,0
2008-10-10,16.011,17.825,15.263,16.953,1780807,0
2008-10-13,17.967,20.069,16.638,20.069,977589,0
2008-10-14,20.259,21.211,18.202,18.713,1471631,0
2008-10-15,17.835,18.14,15.947,15.966,1130505,0
2008-10-16,16.218,18.327,15.805,18.247,1652543,0
2008-10-17,17.474,19.647,17.249,18.121,1032211,0
2008-10-20,18.848,19.774,18.409,19.718,735423,0
2008-10-21,19.342,20.474,18.704,19.612,703561,0
2008-10-22,18.912,19.398,17.367,17.844,947372,0
2008-10-23,18.013,19.165,16.603,17.913,1077816,0
2008-10-24,16.406,17.788,16.002,17.249,838566,0
2008-10-27,17.367,17.68,16.21,16.21,581452,0
2008-10-28,15.554,17.752,14.671,17.321,1716142,0
2008-10-29,16.701,17.654,15.714,16.163,1420990,0
2008-10-30,16.684,16.943,15.599,16.073,1468598,0
2008-10-31,15.865,16.738,15.536,16.254,1213044,0
2008-11-03,16.244,17.733,16.21,17.33,1100446,0
2008-11-04,17.896,18.229,17.528,17.896,947697,0
2008-11-05,17.637,17.889,16.029,16.163,951850,0
2008-11-06,16.037,16.504,15.193,15.193,943969,0
2008-11-07,15.339,16.378,15.339,15.921,474516,0
2008-11-10,16.434,16.719,15.417,15.778,293784,0
2008-11-11,15.571,16.153,14.834,15.408,580510,0
2008-11-12,15.177,15.58,13.964,13.964,607737,0
2008-11-13,14.144,15.705,13.209,15.705,1057247,0
2008-11-14,14.437,15.686,14.204,14.341,579183,0
2008-11-17,14.213,14.825,13.884,13.971,671628,0
2008-11-18,14.033,14.419,13.083,13.746,589504,0
2008-11-19,13.696,14.099,12.06,12.06,652958,0
2008-11-20,11.863,12.122,10.524,10.712,1162928,0
2008-11-21,11.056,11.881,10.524,11.881,1175635,0
2008-11-24,12.303,13.056,12.114,12.76,1194920,0
2008-11-25,12.931,13.074,12.258,12.965,869115,0
2008-11-26,12.696,14.565,12.616,14.557,1144200,0
2008-11-28,14.456,15.105,14.042,14.96,451761,0
2008-12-01,14.616,14.96,12.983,12.992,1124883,0
2008-12-02,13.47,14.061,13.244,14.015,846386,0
2008-12-03,13.567,13.828,12.887,13.613,715404,0
2008-12-04,13.325,14.179,13.102,13.559,706973,0
2008-12-05,13.418,13.631,12.76,13.567,941213,0
2008-12-08,14.042,15.77,14.042,15.554,753449,0
2008-12-09,15.237,16.719,15.122,16.128,1035606,0
2008-12-10,16.378,17.518,16.218,17.502,1042262,0
2008-12-11,16.874,17.788,16.172,16.479,718481,0
2008-12-12,16.002,17.483,15.48,17.16,644684,0
2008-12-15,17.438,17.554,15.686,15.947,663471,0
2008-12-16,16.181,17.807,16.181,17.474,671591,0
2008-12-17,17.115,18.553,16.935,18.427,817239,0
2008-12-18,18.443,18.443,17.197,17.518,1002651,0
2008-12-19,17.618,18.498,16.657,17.249,1078911,0
2008-12-22,17.591,17.591,15.623,16.119,532369,0
2008-12-23,16.738,16.738,15.724,16.611,685027,0
2008-12-24,16.692,16.881,16.181,16.611,298987,0
2008-12-26,16.819,17.528,16.513,17.474,259503,0
2008-12-29,17.455,17.591,16.881,17.446,493601,0
2008-12-30,17.699,18.291,17.123,18.272,496953,0
2008-12-31,18.363,18.741,17.835,18.443,463840,0
2009-01-02,18.605,19.783,18.452,19.69,644676,0
2009-01-05,19.718,20.375,18.974,19.774,696308,0
2009-01-06,20.169,21.749,19.897,21.452,807300,0
2009-01-07,21.344,21.344,20.043,20.06,971018,0
2009-01-08,19.897,20.751,19.407,20.616,738423,0
2009-01-09,20.716,20.825,19.062,19.09,711876,0
2009-01-12,18.668,18.93,17.798,17.967,555864,0
2009-01-13,17.825,18.587,17.689,18.391,413141,0
2009-01-14,17.995,18.085,16.791,16.962,456468,0
2009-01-15,17.007,17.663,15.911,17.438,545496,0
2009-01-16,18.131,18.131,16.521,17.483,626705,0
2009-01-20,17.348,17.376,15.865,16.046,728907,0
2009-01-21,16.342,16.513,15.408,16.415,1200620,0
2009-01-22,16.119,16.323,15.246,15.921,983057,0
2009-01-23,15.48,16.775,15.202,16.181,613469,0
2009-01-26,16.218,17.089,15.632,15.77,776223,0
2009-01-27,17.733,18.149,16.638,17.224,1285124,0
2009-01-28,17.08,17.197,15.677,16.675,1236300,0
2009-01-29,16.272,16.289,15.599,15.778,839921,0
2009-01-30,15.83,16.029,14.645,14.816,1004426,0
2009-02-02,14.557,14.978,14.153,14.55,877918,0
2009-02-03,14.681,15.536,14.495,15.15,827991,0
2009-02-04,15.32,15.911,15.237,15.339,515917,0
2009-02-05,15.283,16.163,14.843,15.822,550097,0
2009-02-06,15.814,16.935,15.814,16.729,598496,0
2009-02-09,16.307,16.953,15.778,16.541,805263,0
2009-02-10,16.342,16.638,14.862,15.004,635336,0
2009-02-11,15.16,15.714,14.393,14.834,703338,0
2009-02-12,14.456,15.058,14.231,15.004,618424,0
2009-02-13,14.978,15.283,14.645,14.889,568679,0
2009-02-17,14.514,14.514,13.737,14.162,1056792,0
2009-02-18,14.189,14.59,13.687,14.117,1011228,0
2009-02-19,14.296,14.55,13.66,13.73,571039,0
2009-02-20,13.408,13.828,13.047,13.73,764292,0
2009-02-23,13.937,13.937,12.239,12.274,641027,0
2009-02-24,12.482,13.192,12.303,13.074,710831,0
2009-02-25,12.965,13.182,12.249,12.354,558339,0
2009-02-26,12.581,12.859,12.204,12.249,476129,0
2009-02-27,12.033,12.678,11.773,12.303,781649,0
2009-03-02,11.923,12.167,10.866,10.91,818292,0
2009-03-03,11.144,11.702,10.794,11.375,1119907,0
2009-03-04,11.403,12.401,11.403,12.184,904233,0
2009-03-05,11.835,12.033,11.215,11.322,898030,0
2009-03-06,11.547,11.702,10.999,11.35,854872,0
2009-03-09,11.134,11.488,11.082,11.35,769885,0
2009-03-10,11.798,12.562,11.693,12.537,728036,0
2009-03-11,12.678,12.965,12.373,12.76,654864,0
2009-03-12,12.454,13.235,12.086,13.155,565192,0
2009-03-13,13.371,13.64,13.219,13.479,520254,0
2009-03-16,13.613,13.991,13.264,13.418,637371,0
2009-03-17,13.244,13.585,12.949,13.436,623021,0
2009-03-18,13.129,13.737,12.633,13.576,829733,0
2009-03-19,13.818,14.59,13.782,14.042,781195,0
2009-03-20,14.197,14.197,12.965,13.147,2595464,0
2009-03-23,13.576,13.921,12.345,12.724,1703098,0
2009-03-24,12.544,12.696,11.988,12.221,984712,0
2009-03-25,12.221,12.472,11.412,11.899,1127091,0
2009-03-26,12.007,12.823,12.007,12.743,1066286,0
2009-03-27,12.715,13.02,12.482,12.823,1111071,0
2009-03-30,12.105,12.454,11.988,12.373,868289,0
2009-03-31,12.345,12.949,12.345,12.678,723013,0
2009-04-01,12.284,13.102,12.139,12.949,880743,0
2009-04-02,13.379,14.315,13.288,14.024,685885,0
2009-04-03,14.144,14.582,13.856,14.359,577353,0
2009-04-06,14.136,14.332,13.875,14.305,513544,0
2009-04-07,13.981,13.981,13.343,13.371,701381,0
2009-04-08,13.522,13.964,13.333,13.945,412835,0
2009-04-09,14.006,15.167,14.006,15.15,690531,0
2009-04-13,14.896,15.677,14.7,15.571,633300,0
2009-04-14,15.357,15.814,15.039,15.131,733345,0
2009-04-15,15.058,15.254,14.59,15.193,485757,0
2009-04-16,15.292,15.957,14.896,15.714,745013,0
2009-04-17,15.787,16.298,15.733,16.19,601669,0
2009-04-20,16.163,16.163,15.131,15.32,822218,0
2009-04-21,15.14,16.254,15.14,16.037,1124584,0
2009-04-22,15.77,16.881,15.614,16.181,1204370,0
2009-04-23,16.21,16.594,16.046,16.378,837964,0
2009-04-24,16.496,17.474,16.359,17.348,729895,0
2009-04-27,17.043,17.455,16.568,16.603,1058638,0
2009-04-28,16.218,17.446,16.163,16.846,1133450,0
2009-04-29,17.061,17.759,16.521,17.654,903679,0
2009-04-30,18.166,19.19,17.725,18.562,876624,0
2009-05-01,18.488,18.958,17.986,18.571,600822,0
2009-05-04,18.804,20.178,18.804,20.178,729329,0
2009-05-05,20.123,20.292,19.242,20.095,772665,0
2009-05-06,20.301,20.869,19.764,20.159,629111,0
2009-05-07,20.815,20.913,18.966,19.388,724108,0
2009-05-08,19.7,20.401,19.36,19.963,529724,0
2009-05-11,19.52,19.52,18.768,19.155,832684,0
2009-05-12,19.37,19.423,18.238,18.93,922305,0
2009-05-13,18.3,18.75,17.151,17.518,1101277,0
2009-05-14,17.537,18.076,16.611,17.671,850938,0
2009-05-15,17.6,17.995,17.259,17.492,705497,0
2009-05-18,17.725,18.571,17.446,18.535,702924,0
2009-05-19,18.517,19.672,18.443,19.034,731424,0
2009-05-20,19.242,20.159,19.043,19.511,973020,0
2009-05-21,19.128,19.332,18.3,18.813,642720,0
2009-05-22,19.009,19.656,18.786,19.071,408347,0
2009-05-26,18.786,20.14,18.786,20.051,503197,0
2009-05-27,19.963,20.429,19.332,19.351,1259492,0
2009-05-28,19.819,19.907,19.043,19.672,593346,0
2009-05-29,20.196,20.268,19.737,20.187,765714,0
2009-06-01,20.608,21.63,20.328,21.318,795573,0
2009-06-02,21.352,21.811,20.879,21.498,1193876,0
2009-06-03,21.137,21.38,20.446,20.86,706635,0
2009-06-04,21.003,21.479,20.825,21.327,732567,0
2009-06-05,21.714,22.171,21.37,21.964,1097382,0
2009-06-08,21.595,21.873,20.796,21.247,631575,0
2009-06-09,21.425,22.286,21.164,21.901,629562,0
2009-06-10,22.207,22.51,21.507,22.217,436979,0
2009-06-11,22.161,22.673,21.731,21.803,817627,0
2009-06-12,21.516,21.621,20.869,21.182,682522,0
2009-06-15,20.742,20.742,19.233,19.844,906927,0
2009-06-16,20.178,20.474,18.741,19.053,652145,0
2009-06-17,18.821,19,18.112,18.498,720531,0
2009-06-18,18.613,19.009,18.131,18.678,409280,0
2009-06-19,19.109,19.173,18.722,18.912,592128,0
2009-06-22,18.777,18.777,17.179,17.197,570775,0
2009-06-23,17.358,17.68,16.784,17.249,892134,0
2009-06-24,17.671,18.157,17.321,17.528,427568,0
2009-06-25,17.512,18.354,17.179,18.309,464008,0
2009-06-26,18.253,18.381,17.835,18.175,609353,0
2009-06-29,18.183,19.155,18.058,18.713,815141,0
2009-06-30,18.921,19.053,18.452,18.687,595087,0
2009-07-01,18.921,19.907,18.696,18.76,569642,0
2009-07-02,18.327,18.596,17.986,18.013,773932,0
2009-07-06,17.618,17.618,16.227,16.8,1297165,0
2009-07-07,16.846,16.846,15.839,16.109,1162682,0
2009-07-08,16.227,16.244,14.843,15.426,1195302,0
2009-07-09,15.714,15.83,15.263,15.339,752981,0
2009-07-10,15.167,15.373,14.834,15.15,672382,0
2009-07-13,15.193,15.614,14.626,15.536,792056,0
2009-07-14,15.58,15.911,15.435,15.58,717076,0
2009-07-15,15.992,16.541,15.885,16.163,986915,0
2009-07-16,16.09,17.071,16.09,16.935,697743,0
2009-07-17,16.874,17.097,16.387,16.775,484262,0
2009-07-20,17.115,17.564,16.981,17.483,450478,0
2009-07-21,17.733,17.949,16.611,17.052,546301,0
2009-07-22,16.8,16.846,15.751,16.181,1260585,0
2009-07-23,16.237,16.943,16.227,16.368,877519,0
2009-07-24,16.307,16.8,16.083,16.513,729244,0
2009-07-27,16.638,16.855,16.378,16.657,405273,0
2009-07-28,16.323,16.513,15.93,16.163,670206,0
2009-07-29,15.966,15.966,15.22,15.527,1126161,0
2009-07-30,15.365,17.017,14.923,16.21,1311539,0
2009-07-31,16.083,16.819,16.083,16.784,1059671,0
2009-08-03,17.132,17.546,16.962,17.348,1694466,0
2009-08-04,17.259,17.438,16.935,17.412,1269445,0
2009-08-05,17.179,17.608,17.061,17.385,874620,0
2009-08-06,17.528,17.627,16.925,17.232,773583,0
2009-08-07,17.608,17.949,17.214,17.733,622082,0
2009-08-10,17.554,17.742,16.962,17.204,462496,0
2009-08-11,16.874,17.16,16.504,16.865,553763,0
2009-08-12,16.611,17.564,16.611,17.197,518893,0
2009-08-13,17.412,17.778,17.321,17.554,452814,0
2009-08-14,17.591,17.591,16.935,17.277,420900,0
2009-08-17,16.891,16.891,16.073,16.21,590286,0
2009-08-18,16.323,16.719,16.19,16.487,339332,0
2009-08-19,16.163,17.043,16.037,16.809,409187,0
2009-08-20,16.791,17.204,16.692,17.052,319759,0
2009-08-21,17.303,17.881,17.188,17.752,624200,0
2009-08-24,17.922,18.452,17.863,18.175,763273,0
2009-08-25,18.282,18.399,17.581,17.637,745986,0
2009-08-26,17.554,18.004,17.286,17.931,563937,0
2009-08-27,18.149,19.26,17.807,19.26,1445971,0
2009-08-28,19.604,19.755,18.865,19.53,859263,0
2009-08-31,19.225,19.37,18.768,19.137,692878,0
2009-09-01,19.043,19.664,18.049,18.149,749351,0
2009-09-02,18.013,18.498,17.905,18.112,375715,0
2009-09-03,18.488,18.722,17.967,18.443,436961,0
2009-09-04,18.507,18.813,18.183,18.786,404578,0
2009-09-08,19.26,20.419,19.242,20.268,826832,0
2009-09-09,20.474,20.474,19.728,20.015,429659,0
2009-09-10,20.196,21.327,19.755,21.219,678030,0
2009-09-11,21.191,21.686,21.102,21.182,726754,0
2009-09-14,20.788,21.911,20.382,21.847,676268,0
2009-09-15,21.766,22.488,21.38,22.125,779542,0
2009-09-16,22.394,23.456,22.037,23.041,852933,0
2009-09-17,22.978,23.617,22.619,22.8,575368,0
2009-09-18,22.925,22.925,21.873,22.537,973567,0
2009-09-21,22.152,22.305,21.291,21.928,637415,0
2009-09-22,22.189,23.149,22.189,22.736,574396,0
2009-09-23,22.762,23.446,22.565,22.619,710204,0
2009-09-24,22.727,23.041,21.811,21.973,978919,0
2009-09-25,21.964,22.161,21.318,21.47,663824,0
2009-09-28,21.535,21.936,21.272,21.811,357612,0
2009-09-29,21.686,22.089,21.38,21.507,776699,0
2009-09-30,21.612,21.686,20.76,21.003,785194,0
2009-10-01,20.815,20.939,20.319,20.319,607964,0
2009-10-02,19.916,20.518,19.71,19.999,416151,0
2009-10-05,20.051,21.173,20.051,21.128,482361,0
2009-10-06,21.489,21.847,21.191,21.318,696557,0
2009-10-07,21.182,21.516,20.939,21.397,480243,0
2009-10-08,21.64,22.413,21.433,22.001,662408,0
2009-10-09,21.82,22.089,21.121,21.498,434765,0
2009-10-12,20.411,22.226,20.411,21.182,467394,0
2009-10-13,20.635,21.211,20.338,21.093,496616,0
2009-10-14,21.479,22.321,21.344,22.161,567273,0
2009-10-15,22.009,22.385,21.586,22.107,555344,0
2009-10-16,21.811,21.811,21.022,21.281,467075,0
2009-10-19,21.507,22.045,21.229,21.882,494197,0
2009-10-20,21.982,22.045,20.76,21.155,574046,0
2009-10-21,21.032,21.837,20.51,20.546,908532,0
2009-10-22,20.392,20.751,19.664,20.564,753558,0
2009-10-23,20.76,20.76,19.018,19.332,1330048,0
2009-10-26,19.558,19.88,18.678,19.19,1063315,0
2009-10-27,19.558,21.911,19.217,20.974,1672471,0
2009-10-28,20.796,20.815,18.804,19.182,1367955,0
2009-10-29,19.604,20.474,19.407,19.99,751971,0
2009-10-30,19.809,19.844,18.544,18.883,812667,0
2009-11-02,18.992,19.728,18.076,18.704,887988,0
2009-11-03,18.347,19.36,18.066,19.182,649122,0
2009-11-04,19.36,19.774,18.83,18.966,738948,0
2009-11-05,19.155,19.944,18.921,19.907,745193,0
2009-11-06,19.728,20.644,19.502,20.015,377199,0
2009-11-09,20.319,20.843,20.213,20.644,494236,0
2009-11-10,20.474,20.86,19.98,20.309,335771,0
2009-11-11,20.591,21.041,20.204,20.572,414853,0
2009-11-12,20.51,20.654,19.586,19.774,365491,0
2009-11-13,19.837,20.25,19.539,19.999,493905,0
2009-11-16,20.268,21.535,20.178,21.352,650749,0
2009-11-17,21.173,21.535,21.102,21.489,466265,0
2009-11-18,21.569,22.279,21.498,21.837,747106,0
2009-11-19,21.586,21.714,20.769,21.561,556471,0
2009-11-20,21.461,21.569,20.654,21.47,433284,0
2009-11-23,21.956,22.717,21.604,21.721,451128,0
2009-11-24,21.721,21.982,21.344,21.921,385786,0
2009-11-25,22.052,22.207,21.811,22.171,492486,0
2009-11-27,20.993,21.452,20.888,21.191,269844,0
2009-11-30,21.247,21.344,20.474,20.815,755693,0
2009-12-01,21.121,21.63,20.993,21.146,547576,0
2009-12-02,21.155,21.507,20.939,21.37,630260,0
2009-12-03,21.544,21.552,20.67,21.003,462367,0
2009-12-04,21.229,22.037,20.259,21.211,741488,0
2009-12-07,21.111,22.152,20.965,21.991,569606,0
2009-12-08,21.82,22.45,21.318,21.921,757334,0
2009-12-09,21.82,22.881,21.416,22.683,612321,0
2009-12-10,22.881,23.571,22.708,22.828,548312,0
2009-12-11,23.079,23.74,22.781,23.41,649861,0
2009-12-14,23.635,24.289,23.212,23.842,596505,0
2009-12-15,23.526,23.832,23.239,23.328,622507,0
2009-12-16,23.464,23.795,22.656,22.837,662979,0
2009-12-17,22.357,23.023,21.982,22.753,403499,0
2009-12-18,22.995,23.608,22.321,22.844,946770,0
2009-12-21,23.115,23.608,23.051,23.436,351104,0
2009-12-22,23.535,24.183,22.889,24.101,547686,0
2009-12-23,24.01,25.099,23.956,24.945,413107,0
2009-12-24,25.099,25.296,24.845,25.053,145406,0
2009-12-28,25.142,25.342,24.542,24.648,348192,0
2009-12-29,24.836,25.062,24.577,24.811,301337,0
2009-12-30,24.559,25.286,24.559,24.954,413966,0
2009-12-31,25.044,25.457,24.191,24.2,334921,0
2010-01-04,24.738,25.825,24.738,25.286,534535,0
2010-01-05,25.601,26.686,25.314,26.444,1323381,0
2010-01-06,26.382,27.757,26.151,27.478,976887,0
2010-01-07,27.773,27.961,27.072,27.683,822761,0
2010-01-08,27.946,28.645,27.629,28.438,732381,0
2010-01-11,28.825,29.668,28.025,28.527,562687,0
2010-01-12,28.205,28.205,27.003,27.308,591120,0
2010-01-13,27.386,27.72,26.57,27.478,381162,0
2010-01-14,27.255,27.818,27.255,27.54,326179,0
2010-01-15,27.396,27.415,26.544,26.948,562323,0
2010-01-19,26.93,28.071,26.93,28.043,382363,0
2010-01-20,27.81,27.926,27.03,27.836,542042,0
2010-01-21,27.936,28.233,26.983,27.324,1463446,0
2010-01-22,26.939,28.16,25.699,26.264,740138,0
2010-01-25,26.634,26.983,25.869,26.122,903287,0
2010-01-26,26.012,27.227,25.232,25.834,970197,0
2010-01-27,25.797,26.211,24.247,25.754,1140454,0
2010-01-28,25.797,26.151,24.425,24.621,545693,0
2010-01-29,24.819,25.521,23.888,24.066,673077,0
2010-02-01,24.229,25.888,24.12,25.878,731670,0
2010-02-02,25.997,26.544,25.68,26.329,520247,0
2010-02-03,26.211,26.544,25.476,25.645,458789,0
2010-02-04,25.333,25.333,23.758,23.923,708601,0
2010-02-05,23.86,24.369,23.079,24.229,853175,0
2010-02-08,24.183,24.845,23.697,23.832,391370,0
2010-02-09,24.289,25.466,24.279,25.179,629079,0
2010-02-10,25.081,25.109,24.279,24.442,499163,0
2010-02-11,24.611,25.807,24.524,25.351,634490,0
2010-02-12,24.909,25.409,24.524,25.296,618212,0
2010-02-16,25.815,27.273,25.539,27.273,639530,0
2010-02-17,27.308,27.577,26.964,27.134,766371,0
2010-02-18,27.072,27.836,27.056,27.711,493613,0
2010-02-19,27.586,28.377,27.282,27.91,362042,0
2010-02-22,28.32,28.32,27.459,27.665,521585,0
2010-02-23,27.386,27.757,26.48,26.83,448722,0
2010-02-24,26.876,27.18,26.094,26.319,562916,0
2010-02-25,25.79,26.787,25.437,26.642,512405,0
2010-02-26,26.508,26.939,26.075,26.821,416075,0
2010-03-01,26.84,27.882,26.752,27.873,462502,0
2010-03-02,28.052,28.915,27.926,28.42,406031,0
2010-03-03,28.339,29.579,28.339,28.762,465870,0
2010-03-04,28.877,29.282,28.42,28.698,271475,0
2010-03-05,29.03,29.498,28.905,29.364,423166,0
2010-03-08,29.354,29.661,29.022,29.625,356503,0
2010-03-09,29.328,29.964,29.328,29.608,420346,0
2010-03-10,29.56,30.118,29.058,29.57,426781,0
2010-03-11,29.372,30.386,28.943,29.991,544824,0
2010-03-12,30.199,31.285,30.037,31.195,826226,0
2010-03-15,31.187,31.187,29.767,30.314,616089,0
2010-03-16,30.502,31.526,30.386,31.41,549599,0
2010-03-17,31.574,32.21,31.545,31.608,420292,0
2010-03-18,31.456,31.564,30.53,30.604,523738,0
2010-03-19,30.827,31.995,30.756,31.617,1751246,0
2010-03-22,31.204,31.832,30.989,31.509,786497,0
2010-03-23,31.474,32.839,31.159,32.74,808905,0
2010-03-24,32.397,32.56,31.555,31.735,745504,0
2010-03-25,32.102,32.326,30.53,30.654,663802,0
2010-03-26,30.952,31.887,30.62,31.689,665914,0
2010-03-29,32.148,32.992,31.995,32.803,799243,0
2010-03-30,32.9,33.277,31.887,32.498,443998,0
2010-03-31,33.529,34.859,32.676,32.864,976110,0
2010-04-01,33.529,33.872,32.992,33.477,415996,0
2010-04-05,33.725,34.176,33.449,34.089,570489,0
2010-04-06,33.744,34.662,33.557,34.525,762573,0
2010-04-07,34.222,34.645,33.943,34.41,723895,0
2010-04-08,34.096,34.724,33.707,34.569,505279,0
2010-04-09,34.671,35.11,34.185,34.688,338739,0
2010-04-12,34.949,35.12,34.157,34.4,559765,0
2010-04-13,34.4,35.029,34.033,34.897,502008,0
2010-04-14,35.235,36.592,34.897,36.143,756543,0
2010-04-15,35.945,36.502,35.614,35.694,475462,0
2010-04-16,35.309,35.875,34.482,34.733,804694,0
2010-04-19,34.41,34.598,32.542,33.169,827095,0
2010-04-20,33.366,34.148,33.01,34.071,577860,0
2010-04-21,35.774,36.753,35.281,36.439,984779,0
2010-04-22,35.728,37.48,35.694,37.317,768898,0
2010-04-23,37.445,38.252,37.353,38.18,544464,0
2010-04-26,38.486,38.828,37.686,37.993,681777,0
2010-04-27,38.236,38.308,35.578,35.63,1068370,0
2010-04-28,36.062,36.34,34.958,35.811,814541,0
2010-04-29,36.163,36.807,35.899,36.35,747824,0
2010-04-30,36.483,36.672,35.189,35.262,496080,0
2010-05-03,35.449,36.09,34.589,35.702,625523,0
2010-05-04,34.768,35.047,33.772,34.662,786285,0
2010-05-05,33.906,34.589,33.088,34.222,941828,0
2010-05-06,33.79,35.875,30.989,33.539,1231768,0
2010-05-07,33.477,35.129,32.092,34.525,1784567,0
2010-05-10,36.753,37.157,35.917,36.566,915003,0
2010-05-11,35.936,36.737,35.534,35.639,691050,0
2010-05-12,35.811,37.249,35.684,37.13,565714,0
2010-05-13,37.122,38.631,36.617,36.972,574307,0
2010-05-14,36.474,36.537,34.4,35.146,681443,0
2010-05-17,35.336,35.336,32.983,33.725,1070601,0
2010-05-18,34.41,34.887,33.376,33.484,951380,0
2010-05-19,33.169,33.943,32.193,33.277,703701,0
2010-05-20,32.047,32.461,30.917,30.943,877068,0
2010-05-21,30.118,33.117,29.651,32.623,1092896,0
2010-05-24,32.857,34.992,32.48,33.332,1091854,0
2010-05-25,31.868,33.959,31.069,33.899,1105114,0
2010-05-26,34.466,35.217,33.357,33.699,699445,0
2010-05-27,34.733,35.757,34.561,35.757,636427,0
2010-05-28,35.552,35.811,34.345,34.939,551114,0
2010-06-01,34.345,34.678,32.533,32.55,774130,0
2010-06-02,32.775,34.589,32.604,34.579,627815,0
2010-06-03,34.447,34.803,33.018,33.959,769267,0
2010-06-04,32.794,33.468,31.447,31.716,677211,0
2010-06-07,31.95,32.308,30.604,30.636,537163,0
2010-06-08,30.917,31.195,30.108,30.952,1137487,0
2010-06-09,31.043,32.237,31.034,31.392,953226,0
2010-06-10,32.255,33.002,32.255,32.983,716425,0
2010-06-11,32.425,35.174,32.308,35.01,953702,0
2010-06-14,35.657,36.729,35.189,35.353,1112419,0
2010-06-15,35.623,36.026,34.984,35.623,973600,0
2010-06-16,34.949,35.129,34.278,34.42,1280258,0
2010-06-17,34.373,34.466,33.422,34.202,628517,0
2010-06-18,34.337,34.569,34.004,34.166,1222783,0
2010-06-21,34.905,36.34,34.105,34.41,718362,0
2010-06-22,34.42,35.029,32.794,32.891,707723,0
2010-06-23,33.002,33.707,32.388,33.251,619501,0
2010-06-24,32.821,32.992,31.915,32.021,379439,0
2010-06-25,31.968,32.775,31.661,32.578,1520279,0
2010-06-28,32.604,32.641,31.796,32.217,374579,0
2010-06-29,31.31,31.428,29.796,30.082,826990,0
2010-06-30,29.909,30.846,29.378,29.476,590356,0
2010-07-01,29.426,29.964,28.015,29.263,881479,0
2010-07-02,29.796,29.796,28.592,28.961,382615,0
2010-07-06,30,30.298,28.402,28.734,595024,0
2010-07-07,29.219,30.691,29.083,30.654,875933,0
2010-07-08,31.159,31.159,30.118,30.917,628930,0
2010-07-09,30.908,32.237,30.908,31.915,390432,0
2010-07-12,31.402,31.751,30.27,30.405,388307,0
2010-07-13,31.069,31.15,30.578,30.844,631370,0
2010-07-14,30.568,31.285,30.18,31.069,643272,0
2010-07-15,31.15,31.159,30.01,30.414,488823,0
2010-07-16,30.136,30.136,28.976,29.177,454298,0
2010-07-19,29.408,29.955,28.734,29.139,553150,0
2010-07-20,28.402,30.943,28.402,30.853,448867,0
2010-07-21,31.259,32.021,30.414,30.682,522127,0
2010-07-22,31.41,32.443,31.337,32.148,367423,0
2010-07-23,31.915,33.44,31.347,33.376,575467,0
2010-07-26,33.376,34.278,32.936,34.222,491044,0
2010-07-27,34.569,34.897,33.376,33.725,528955,0
2010-07-28,33.271,33.985,32.111,32.193,700011,0
2010-07-29,32.12,33.217,31.034,32.038,654847,0
2010-07-30,31.131,31.661,30.691,31.383,624009,0
2010-08-02,32.237,33.018,31.805,32.73,380687,0
2010-08-03,32.416,32.613,31.67,31.76,412159,0
2010-08-04,31.941,32.56,31.383,32.542,452043,0
2010-08-05,32.092,32.542,31.77,31.887,290849,0
2010-08-06,31.006,32.849,30.997,32.666,436982,0
2010-08-09,32.857,32.857,32.083,32.326,335677,0
2010-08-10,31.689,31.849,30.783,31.598,472521,0
2010-08-11,30.746,30.746,29.364,29.469,516718,0
2010-08-12,29.003,29.149,28.233,28.438,832777,0
2010-08-13,28.367,29.434,28.233,29.209,588059,0
2010-08-16,29.003,29.683,28.905,29.364,336007,0
2010-08-17,29.902,30.578,29.372,30.395,385641,0
2010-08-18,30.28,31.213,29.796,30.989,582954,0
2010-08-19,30.559,31.661,29.955,30.378,492104,0
2010-08-20,30.243,30.243,29.237,29.867,262710,0
2010-08-23,30.163,30.28,28.429,28.492,704935,0
2010-08-24,27.918,28.475,27.506,28.061,457136,0
2010-08-25,27.836,27.926,27.134,27.791,617438,0
2010-08-26,28.035,28.69,27.647,27.729,456342,0
2010-08-27,28.132,28.286,27.091,28.178,464925,0
2010-08-30,27.979,28.089,27.405,27.459,281085,0
2010-08-31,27.262,28.387,27.097,27.846,475998,0
2010-09-01,28.339,29.364,28.277,29.328,385109,0
2010-09-02,29.209,29.354,28.609,29.282,216596,0
2010-09-03,29.796,30.064,29.263,29.721,256373,0
2010-09-07,29.508,30.01,29.058,29.551,257762,0
2010-09-08,29.551,30.369,29.551,30.073,291104,0
2010-09-09,30.72,30.728,29.57,29.786,232050,0
2010-09-10,29.83,30.595,29.822,30.333,263090,0
2010-09-13,30.943,31.581,30.872,31.223,348456,0
2010-09-14,31.043,31.276,30.521,30.775,218086,0
2010-09-15,30.645,30.728,30.243,30.578,207338,0
2010-09-16,30.386,31.025,30.089,30.89,392060,0
2010-09-17,31.103,31.103,29.796,29.796,689315,0
2010-09-20,29.91,29.91,29.272,29.661,631570,0
2010-09-21,29.757,30.19,29.426,29.964,395790,0
2010-09-22,29.83,30.817,29.814,30.018,390624,0
2010-09-23,29.693,30.298,29.469,29.651,423194,0
2010-09-24,30.361,31.078,30.225,30.936,367876,0
2010-09-27,30.881,31.985,30.881,31.41,506564,0
2010-09-28,31.356,31.491,30.118,30.53,660700,0
2010-09-29,30.305,31.268,30.163,30.89,326650,0
2010-09-30,31.392,31.735,30.055,30.27,526926,0
2010-10-01,30.775,31.159,30.395,30.8,348755,0
2010-10-04,30.72,31.15,30.691,31.088,443586,0
2010-10-05,31.526,32.139,31.078,31.41,446709,0
2010-10-06,31.392,31.832,31.15,31.337,311877,0
2010-10-07,31.652,31.652,30.853,31.402,380368,0
2010-10-08,31.466,32.83,31.466,32.594,383864,0
2010-10-11,32.48,32.703,32.148,32.255,202564,0
2010-10-12,31.976,32.388,31.15,32.237,315026,0
2010-10-13,32.623,33.872,32.623,33.376,549559,0
2010-10-14,33.405,34.061,33.079,33.855,595395,0
2010-10-15,34.014,34.544,33.117,34.438,1070592,0
2010-10-18,34.474,34.794,34.079,34.742,404948,0
2010-10-19,33.899,34.185,32.873,33.036,405244,0
2010-10-20,33.271,34.194,33.226,33.8,233073,0
2010-10-21,33.943,34.41,32.767,33.357,617854,0
2010-10-22,33.287,33.484,32.488,32.604,526512,0
2010-10-25,33.027,33.995,32.891,33.484,356285,0
2010-10-26,33.126,33.511,31.735,32.873,670707,0
2010-10-27,32.461,32.55,31.097,32.434,827267,0
2010-10-28,32.641,33.169,31.617,31.822,409918,0
2010-10-29,31.741,32.248,31.271,32.023,501324,0
2010-11-01,32.397,33.323,32.291,32.83,424270,0
2010-11-02,33.277,33.449,33.046,33.198,272101,0
2010-11-03,33.271,33.316,31.699,32.517,572892,0
2010-11-04,33.151,34.268,33.063,33.995,360648,0
2010-11-05,34.033,34.992,34.033,34.292,321215,0
2010-11-08,34.157,34.285,33.655,34.212,195448,0
2010-11-09,34.438,34.499,32.452,32.748,293793,0
2010-11-10,32.864,33.405,32.063,33.348,325906,0
2010-11-11,32.919,33.744,32.703,33.046,385875,0
2010-11-12,32.585,32.821,31.699,32.193,347918,0
2010-11-15,32.533,33.226,32.388,32.461,250861,0
2010-11-16,31.941,31.985,30.664,31.574,474976,0
2010-11-17,31.617,32.029,31.078,31.319,501577,0
2010-11-18,31.95,33.151,31.941,32.613,442284,0
2010-11-19,32.416,32.849,31.68,32.578,325020,0
2010-11-22,32.388,33.027,31.77,32.955,305826,0
2010-11-23,32.317,32.416,31.841,32.148,279508,0
2010-11-24,32.48,32.965,32.3,32.936,205690,0
2010-11-26,32.498,32.758,32.184,32.345,77700,0
2010-11-29,32.111,33.348,31.337,33.236,421305,0
2010-11-30,32.891,33.728,32.343,32.748,424298,0
2010-12-01,33.557,34.508,33.449,34.328,377465,0
2010-12-02,34.466,35.38,34.466,34.859,257494,0
2010-12-03,34.589,35.468,34.561,35.301,209061,0
2010-12-06,35.001,35.37,34.636,35.038,352615,0
2010-12-07,35.738,35.891,34.698,34.733,369575,0
2010-12-08,34.768,35.414,34.544,34.626,401602,0
2010-12-09,34.939,35.102,34.231,34.499,329997,0
2010-12-10,34.662,34.968,34.023,34.552,318847,0
2010-12-13,34.939,35.908,34.831,34.897,303127,0
2010-12-14,34.93,35.694,34.878,35.319,324022,0
2010-12-15,34.921,35.765,34.698,34.715,362176,0
2010-12-16,34.698,35.405,34.569,35.326,268307,0
2010-12-17,35.319,36.296,35.165,36.098,480882,0
2010-12-20,36.107,36.221,35.614,35.728,275050,0
2010-12-21,35.972,37.41,35.908,37.147,376279,0
2010-12-22,37.301,37.696,37.04,37.625,495381,0
2010-12-23,37.57,37.884,37.005,37.103,331077,0
2010-12-27,36.962,36.962,36.134,36.214,222388,0
2010-12-28,36.385,36.645,36.172,36.35,196684,0
2010-12-29,36.497,37.01,36.406,36.827,196143,0
2010-12-30,36.749,37.444,36.749,36.827,194623,0
2010-12-31,36.668,36.696,36.097,36.133,175539,0
2011-01-03,36.617,38.155,36.617,37.509,413007,0
2011-01-04,37.941,38.602,36.962,37.993,568189,0
2011-01-05,37.777,38.549,37.194,38.146,974196,0
2011-01-06,38.003,38.127,37.258,37.57,354790,0
2011-01-07,37.552,37.866,36.869,37.49,290109,0
2011-01-10,37.185,37.24,36.502,36.989,287220,0
2011-01-11,37.212,37.922,37.212,37.677,283851,0
2011-01-12,38.127,38.127,37.176,37.677,307586,0
2011-01-13,37.705,37.866,37.258,37.372,150911,0
2011-01-14,37.344,37.794,36.807,37.597,213393,0
2011-01-18,37.463,40.353,37.445,40.353,768043,0
2011-01-19,39.493,40.299,38.631,38.97,685916,0
2011-01-20,38.602,39.078,37.4,37.651,744120,0
2011-01-21,38.227,38.467,37.527,37.823,435345,0
2011-01-24,37.974,38.819,37.786,38.477,632325,0
2011-01-25,37.203,38.245,34.831,38.155,1815682,0
2011-01-26,36.997,38.27,36.745,38.245,1368688,0
2011-01-27,38.18,38.559,37.075,37.831,966804,0
2011-01-28,37.651,38.405,36.537,36.617,514667,0
2011-01-31,36.868,37.386,36.716,36.952,527814,0
2011-02-01,37.176,37.922,35.606,35.908,1210159,0
2011-02-02,35.883,36.997,35.702,36.916,659923,0
2011-02-03,36.952,37.194,36.221,37.065,621852,0
2011-02-04,37.363,37.631,36.35,37.335,490280,0
2011-02-07,37.381,38.146,37.381,37.668,620309,0
2011-02-08,37.651,38.028,37.317,37.562,289821,0
2011-02-09,37.112,37.534,36.798,37.021,649383,0
2011-02-10,36.636,37.856,36.636,37.065,513854,0
2011-02-11,37.055,37.4,36.601,36.935,525334,0
2011-02-14,37.22,39.187,37.22,38.961,579202,0
2011-02-15,38.954,39.438,38.641,38.791,441701,0
2011-02-16,39.034,39.861,39.016,39.591,665337,0
2011-02-18,40.309,40.776,39.285,39.697,533557,0
2011-02-22,38.883,39.68,37.786,37.823,741726,0
2011-02-23,37.804,37.823,35.497,36.196,788642,0
2011-02-24,36.188,37.212,35.972,36.608,734181,0
2011-02-25,36.935,37.335,36.465,37.284,406796,0
2011-02-28,37.714,38.047,36.95,37.333,481512,0
2011-03-01,37.607,37.715,36.315,36.465,441237,0
2011-03-02,36.483,37.455,36.419,36.972,340359,0
2011-03-03,37.509,38.082,37.212,37.974,260056,0
2011-03-04,38.137,38.252,37.075,37.426,245664,0
2011-03-07,37.696,37.866,35.857,36.231,489455,0
2011-03-08,36.465,36.98,35.542,36.429,292440,0
2011-03-09,35.908,36.681,35.138,35.524,487090,0
2011-03-10,35.01,35.524,34.302,34.822,421658,0
2011-03-11,34.429,36.007,34.429,35.596,386375,0
2011-03-14,35.345,36.08,35.189,35.738,354025,0
2011-03-15,32.965,36.18,32.857,35.866,573782,0
2011-03-16,35.875,36.681,34.939,35.578,608138,0
2011-03-17,36.335,37.027,35.72,36.29,557284,0
2011-03-18,36.85,36.888,36.188,36.664,1629616,0
2011-03-21,37.258,38.009,37.122,37.724,382516,0
2011-03-22,37.715,37.902,37.185,37.41,279218,0
2011-03-23,37.267,37.768,37.24,37.659,347629,0
2011-03-24,37.922,38.335,37.353,38.019,251404,0
2011-03-25,38.155,38.744,37.912,38.054,237742,0
2011-03-28,38.118,38.735,37.866,37.984,253348,0
2011-03-29,37.813,38.539,37.677,38.477,241539,0
2011-03-30,38.612,38.612,37.631,38.252,398641,0
2011-03-31,38.194,39.02,38.058,38.349,335110,0
2011-04-01,38.467,38.744,37.426,38.415,365309,0
2011-04-04,38.495,38.659,37.804,38.1,397911,0
2011-04-05,37.912,38.785,37.65,38.282,715753,0
2011-04-06,38.612,39.034,38.189,38.29,466413,0
2011-04-07,38.327,39.019,37.875,38.11,409974,0
2011-04-08,38.399,38.542,37.453,37.685,232182,0
2011-04-11,37.651,37.715,36.465,36.798,322791,0
2011-04-12,36.399,37.101,36.243,36.542,290339,0
2011-04-13,36.869,37.176,35.917,36.617,281677,0
2011-04-14,36.268,37.381,36.268,36.859,277409,0
2011-04-15,36.986,38.172,36.986,37.931,324847,0
2011-04-18,37.109,37.379,36.734,37.247,393377,0
2011-04-19,37.424,38.974,37.424,38.794,585626,0
2011-04-20,40.182,40.182,39.236,39.553,384965,0
2011-04-21,39.741,40.326,39.596,40.318,360057,0
2011-04-25,40.138,40.758,39.957,40.372,382913,0
2011-04-26,41.526,45.445,41.526,44.391,1665468,0
2011-04-27,44.346,45.257,43.725,45.183,1020842,0
2011-04-28,45.119,45.932,44.618,45.445,969375,0
2011-04-29,45.423,46.741,45.37,46.195,1116658,0
2011-05-02,46.192,47.031,45.464,45.652,659410,0
2011-05-03,45.491,47.121,45.356,45.769,749603,0
2011-05-04,45.797,46.014,44.32,44.679,624123,0
2011-05-05,44.156,46.167,44.066,44.47,712298,0
2011-05-06,45.337,45.519,44.419,45.06,428820,0
2011-05-09,45.165,47.969,45.165,46.878,912987,0
2011-05-10,46.924,47.717,46.454,47.42,670318,0
2011-05-11,47.15,47.15,45.311,45.564,651376,0
2011-05-12,45.573,47.446,45.11,46.878,862953,0
2011-05-13,46.906,47.402,45.977,46.32,355032,0
2011-05-16,45.913,47.851,45.509,46.229,353528,0
2011-05-17,45.879,46.544,45.137,45.816,421802,0
2011-05-18,46.005,47.177,45.743,47.048,463056,0
2011-05-19,47.266,47.31,45.616,46.158,406898,0
2011-05-20,46.112,46.211,45.202,45.59,345808,0
2011-05-23,44.742,45.398,44.175,45.06,453491,0
2011-05-24,45.249,46.383,45.202,45.328,180027,0
2011-05-25,45.06,46.148,45.06,45.95,252655,0
2011-05-26,45.725,46.517,45.681,46.266,341037,0
2011-05-27,46.367,47.526,46.005,46.833,333666,0
2011-05-31,47.377,48.393,46.28,47.377,526071,0
2011-06-01,47.075,47.483,45.842,45.995,558186,0
2011-06-02,46.357,48.556,46.275,48.359,694274,0
2011-06-03,47.328,47.717,45.779,45.833,552312,0
2011-06-06,45.904,46.527,45.454,45.544,435732,0
2011-06-07,46.041,46.041,44.834,44.887,459017,0
2011-06-08,44.887,45.202,43.896,44.049,806750,0
2011-06-09,44.302,45.356,43.688,44.949,399186,0
2011-06-10,44.742,45.165,43.769,44.363,495378,0
2011-06-13,44.48,44.664,42.805,43.516,410063,0
2011-06-14,43.985,45.004,43.985,44.489,462699,0
2011-06-15,44.166,44.401,43.038,43.769,478474,0
2011-06-16,43.785,44.174,42.926,43.367,712315,0
2011-06-17,43.877,43.976,42.904,43.147,1089051,0
2011-06-20,44.194,48.158,44.194,46.789,1976312,0
2011-06-21,47.075,48.39,47.013,47.177,995153,0
2011-06-22,47.075,48.718,46.887,48.05,735518,0
2011-06-23,46.997,47.934,45.932,47.887,572291,0
2011-06-24,47.869,49.006,47.851,47.996,840909,0
2011-06-27,48.166,48.427,47.365,47.879,340472,0
2011-06-28,48.122,50.923,47.988,50.602,740622,0
2011-06-29,51.016,51.881,50.854,50.95,706505,0
2011-06-30,51.268,53.201,50.957,51.98,714804,0
2011-07-01,52.035,52.456,50.914,52.186,493268,0
2011-07-05,52.232,52.971,52.078,52.429,509765,0
2011-07-06,52.335,52.391,51.52,52.082,359590,0
2011-07-07,52.53,52.871,51.78,52.054,658518,0
2011-07-08,51.277,52.015,51.079,51.718,427420,0
2011-07-11,50.96,51.456,50.715,50.96,459314,0
2011-07-12,50.762,51.277,50.314,50.602,518450,0
2011-07-13,50.094,51.232,49.878,50.113,896117,0
2011-07-14,50.211,50.655,48.709,49.104,588711,0
2011-07-15,49.411,50.322,48.96,50.276,641048,0
2011-07-18,49.789,50.438,49.59,49.979,444751,0
2011-07-19,50.292,52.426,50.292,52.218,613494,0
2011-07-20,52.044,52.394,50.997,51.393,580641,0
2011-07-21,51.637,53.143,51.537,51.951,526170,0
2011-07-22,51.988,52.295,51.357,52.025,242300,0
2011-07-25,51.5,52.015,51.267,51.726,335479,0
2011-07-26,51.559,51.875,50.88,51.587,409686,0
2011-07-27,51.105,51.456,49.283,49.492,692984,0
2011-07-28,50.88,54.063,50.453,50.931,1363761,0
2011-07-29,48.041,52.711,48.022,51.765,1040544,0
2011-08-01,52.729,52.842,51.411,51.78,599566,0
2011-08-02,51.149,51.712,49.801,49.801,678445,0
2011-08-03,49.638,49.771,46.743,49.349,1109293,0
2011-08-04,48.357,48.357,45.026,45.097,865770,0
2011-08-05,45.721,46.356,42.472,43.949,799210,0
2011-08-08,41.887,42.425,39.534,39.623,860039,0
2011-08-09,40.238,42.651,39.327,42.633,641538,0
2011-08-10,41.535,42.642,39.732,41.237,1089058,0
2011-08-11,41.461,43.985,40.797,43.454,776169,0
2011-08-12,43.985,44.49,43.296,44.138,488266,0
2011-08-15,44.834,45.183,43.825,44.825,246608,0
2011-08-16,44.211,44.679,42.923,43.014,460821,0
2011-08-17,43.585,44.01,42.51,42.835,313381,0
2011-08-18,41.514,41.533,39.478,39.939,491923,0
2011-08-19,38.953,40.908,38.953,39.361,442017,0
2011-08-22,40.564,40.699,38.573,38.789,384783,0
2011-08-23,39.107,40.173,38.619,40.173,585141,0
2011-08-24,39.831,40.791,39.787,40.611,461986,0
2011-08-25,41.006,41.107,39.659,39.92,399706,0
2011-08-26,39.505,43.252,38.999,43.216,653061,0
2011-08-29,44.21,45.351,44.02,45.288,543009,0
2011-08-30,45.044,46.246,44.544,45.74,415546,0
2011-08-31,46.325,47.296,45.37,45.67,417820,0
2011-09-01,46.074,46.591,45.026,45.141,351857,0
2011-09-02,44.099,44.334,42.818,43.282,207265,0
2011-09-06,41.64,42.482,40.655,42.229,405168,0
2011-09-07,43.08,45.254,43.08,45.132,447080,0
2011-09-08,44.619,45.648,44.202,44.391,552613,0
2011-09-09,43.532,44.336,42.808,43.296,590382,0
2011-09-12,42.537,43.623,41.857,43.107,408358,0
2011-09-13,43.189,45.449,42.935,44.952,552142,0
2011-09-14,45.297,46.618,43.993,45.956,447806,0
2011-09-15,46.5,49.485,46.228,48.889,896110,0
2011-09-16,48.942,49.485,48.047,48.762,570346,0
2011-09-19,47.432,49.16,47.188,48.762,443520,0
2011-09-20,48.816,49.368,47.548,47.649,474305,0
2011-09-21,47.487,48.136,45.813,45.919,512318,0
2011-09-22,43.785,44.039,41.696,42.528,939106,0
2011-09-23,41.561,42.394,40.708,41.504,868401,0
2011-09-26,41.929,43.324,40.908,43.296,535289,0
2011-09-27,45.122,46.86,44.193,44.942,883488,0
2011-09-28,45.169,45.333,42.083,42.311,469012,0
2011-09-29,43.487,43.585,40.716,42.12,521374,0
2011-09-30,41.075,41.166,40.123,40.62,622389,0
2011-10-03,40.239,40.345,37.314,37.387,1229254,0
2011-10-04,36.962,39.03,35.58,39.011,877722,0
2011-10-05,39.158,41.027,38.305,40.665,677684,0
2011-10-06,40.546,42.019,40.12,41.736,379542,0
2011-10-07,42.31,42.364,40.192,40.783,537716,0
2011-10-10,42.102,43.132,42.074,42.989,402058,0
2011-10-11,42.301,43.359,42.111,42.627,338567,0
2011-10-12,43.189,44.698,43.132,43.823,602182,0
2011-10-13,43.298,43.998,42.282,43.698,300184,0
2011-10-14,44.543,44.962,43.627,44.723,290541,0
2011-10-17,44.27,44.318,42.756,43.09,411411,0
2011-10-18,42.827,45.534,42.135,45.281,411873,0
2011-10-19,44.978,45.089,43.219,43.544,322681,0
2011-10-20,43.264,43.653,41.702,42.547,798868,0
2011-10-21,42.674,45.179,42.674,44.942,446045,0
2011-10-24,45.236,47.95,45.236,47.731,710084,0
2011-10-25,47.359,49.494,46.187,47.914,967216,0
2011-10-26,48.924,49.676,47.46,49.158,816589,0
2011-10-27,51.137,54.499,51.137,53.391,1145403,0
2011-10-28,51.657,54.319,51.657,54.071,698159,0
2011-10-31,53.348,53.392,51.477,51.522,679082,0
2011-11-01,48.532,50.893,48.286,49.748,833021,0
2011-11-02,50.794,51.456,48.985,51.237,823988,0
2011-11-03,52.101,53.627,51.002,52.609,744826,0
2011-11-04,51.992,52.502,50.447,51.894,604818,0
2011-11-07,52.083,52.609,49.913,51.012,539317,0
2011-11-08,51.375,51.692,50.21,51.05,589640,0
2011-11-09,49.177,49.642,47.287,47.577,589684,0
2011-11-10,48.847,49.04,47.032,48.258,523397,0
2011-11-11,49.113,50.139,48.821,49.449,473608,0
2011-11-14,48.995,49.722,48.352,48.767,404139,0
2011-11-15,48.439,49.413,47.614,49.004,591607,0
2011-11-16,48.13,49.301,47.932,48.167,636855,0
2011-11-17,48.258,48.916,46.815,47.224,580376,0
2011-11-18,47.614,47.896,46.778,47.067,368637,0
2011-11-21,45.872,45.872,44.516,45.187,550082,0
2011-11-22,44.889,45.597,44.318,44.873,291456,0
2011-11-23,44.118,44.498,42.627,42.756,623892,0
2011-11-25,42.547,43.255,42.282,42.547,186898,0
2011-11-28,44.37,45.007,43.998,44.752,509638,0
2011-11-29,44.57,45.507,43.954,44.743,379998,0
2011-11-30,47.089,49.204,47.069,49.174,684944,0
2011-12-01,49.177,50.158,48.56,49.222,438663,0
2011-12-02,50.121,50.457,47.759,47.95,405117,0
2011-12-05,49.247,49.247,47.497,47.995,498717,0
2011-12-06,47.897,48.726,47.094,48.142,405592,0
2011-12-07,47.586,47.968,46.661,47.731,333530,0
2011-12-08,47.104,47.577,45.715,45.97,321174,0
2011-12-09,45.997,48.014,45.997,47.839,363925,0
2011-12-12,47.769,47.769,45.432,46.243,470774,0
2011-12-13,46.849,47.096,43.619,43.89,462627,0
2011-12-14,43.637,44.344,42.862,43.435,605562,0
2011-12-15,44.226,45.498,43.808,45.271,677128,0
2011-12-16,45.651,47.067,45.378,46.597,757266,0
2011-12-19,46.906,47.096,44.534,44.77,344643,0
2011-12-20,45.761,47.749,45.761,47.487,421124,0
2011-12-21,47.259,47.95,46.187,47.322,240795,0
2011-12-22,47.45,48.295,47.331,47.731,342937,0
2011-12-23,47.96,48.203,47.577,47.96,131541,0
2011-12-27,47.877,48.767,47.786,48.167,314954,0
2011-12-28,48.022,48.122,46.741,47.076,269887,0
2011-12-29,47.162,47.659,46.97,47.396,273251,0
2011-12-30,47.201,47.336,46.55,46.759,329496,0
2012-01-03,48.42,49.103,47.821,48.176,400357,0
2012-01-04,47.886,48.767,47.133,48.43,250296,0
2012-01-05,48.258,49.013,47.005,48.041,391048,0
2012-01-06,47.989,49.018,46.822,48.451,397370,0
2012-01-09,48.886,49.432,48.176,48.686,206068,0
2012-01-10,49.512,50.877,49.512,50.229,311028,0
2012-01-11,49.863,51.176,49.837,50.87,290161,0
2012-01-12,50.995,51.441,49.656,50.349,266620,0
2012-01-13,49.684,50.275,48.69,49.993,209248,0
2012-01-17,50.558,51.139,50.001,50.419,310566,0
2012-01-18,49.901,50.786,49.337,49.966,440841,0
2012-01-19,50.183,50.71,49.701,49.937,326594,0
2012-01-20,49.791,50.157,49.202,50.101,352578,0
2012-01-23,50.209,51.494,50.001,50.539,313498,0
2012-01-24,49.957,51.185,49.391,50.938,273745,0
2012-01-25,49.553,51.494,48.643,51.423,384074,0
2012-01-26,51.924,52.681,49.937,50.357,338962,0
2012-01-27,50.011,50.585,49.298,49.837,403033,0
2012-01-30,49.117,49.262,48.225,48.582,378144,0
2012-01-31,49.221,50.062,47.381,47.82,437123,0
2012-02-01,48.451,50.285,48.451,49.562,531107,0
2012-02-02,49.571,51.042,49.527,50.738,589723,0
2012-02-03,51.97,51.98,51.213,51.623,273696,0
2012-02-06,51.176,51.88,51.087,51.561,231579,0
2012-02-07,51.413,51.842,50.851,51.023,306406,0
2012-02-08,51.296,52.106,50.058,50.313,362557,0
2012-02-09,50.613,50.693,49.391,50.457,286528,0
2012-02-10,49.59,49.59,48.507,48.69,301895,0
2012-02-13,49.317,50.658,49.227,50.374,465140,0
2012-02-14,49.901,50.41,48.735,49.028,528053,0
2012-02-15,49.211,49.446,47.605,47.97,359112,0
2012-02-16,47.934,49.327,47.577,49.262,430840,0
2012-02-17,49.553,49.901,48.345,48.386,196451,0
2012-02-21,48.798,49.137,48.216,48.526,302312,0
2012-02-22,48.406,48.842,47.45,47.688,264780,0
2012-02-23,47.806,47.806,46.622,46.812,493616,0
2012-02-24,47.249,47.623,46.538,47.004,673335,0
2012-02-27,46.576,46.83,45.991,46.473,715166,0
2012-02-28,46.586,46.83,46.247,46.631,432621,0
2012-02-29,46.769,47.437,46.431,46.75,715746,0
2012-03-01,46.986,48.507,46.986,48.206,545206,0
2012-03-02,48.024,48.396,46.622,47.223,488006,0
2012-03-05,46.932,47.16,45.955,46.447,682823,0
2012-03-06,45.627,45.946,44.916,45.073,711504,0
2012-03-07,44.898,45.416,44.443,45.106,562322,0
2012-03-08,45.754,46.2,45.228,45.983,293322,0
2012-03-09,45.983,47.432,45.82,46.866,577298,0
2012-03-12,46.804,47.322,46.147,46.2,299281,0
2012-03-13,46.71,47.478,46.375,47.295,407512,0
2012-03-14,47.012,47.313,45.764,45.937,673112,0
2012-03-15,45.909,46.71,45.574,46.429,574252,0
2012-03-16,46.567,47.558,46.53,46.942,538575,0
2012-03-19,46.785,48.744,46.756,48.006,449100,0
2012-03-20,47.698,47.698,46.622,47.268,639358,0
2012-03-21,47.258,47.614,46.72,47.33,395297,0
2012-03-22,46.586,46.658,45.674,46.21,493473,0
2012-03-23,46.111,46.922,46.021,46.594,509848,0
2012-03-26,47.249,47.77,46.594,47.74,320957,0
2012-03-27,47.605,48.582,47.468,47.596,548219,0
2012-03-28,47.414,47.414,45.627,46.894,461607,0
2012-03-29,46.348,47.605,45.791,47.478,446121,0
2012-03-30,47.913,48.15,46.991,47.592,488898,0
2012-04-02,47.567,48.48,47.46,47.934,941998,0
2012-04-03,47.829,47.977,46.513,47.209,764953,0
2012-04-04,46.22,46.962,46.012,46.825,791930,0
2012-04-05,46.806,47.228,46.495,46.687,369367,0
2012-04-09,45.718,46.747,45.718,46.631,423717,0
2012-04-10,46.41,46.84,45.519,45.682,538358,0
2012-04-11,46.612,47.368,46.501,47.094,830931,0
2012-04-12,47.196,48.779,47.196,48.432,815617,0
2012-04-13,48.204,48.498,47.876,47.923,527873,0
2012-04-16,48.47,48.817,47.522,48.46,434951,0
2012-04-17,48.892,49.932,48.853,48.982,370568,0
2012-04-18,48.763,49.262,48.441,48.498,418325,0
2012-04-19,48.589,49.11,47.867,48.287,489305,0
2012-04-20,48.709,49.255,48.269,48.362,451769,0
2012-04-23,47.345,47.923,46.769,47.894,478445,0
2012-04-24,47.804,48.662,47.695,47.848,392905,0
2012-04-25,48.754,52.345,48.754,51.771,1286537,0
2012-04-26,51.733,51.733,50.899,51.477,789041,0
2012-04-27,51.615,51.972,51.259,51.697,481925,0
2012-04-30,51.175,51.605,50.883,50.883,573258,0
2012-05-01,50.673,52.018,50.673,50.774,450948,0
2012-05-02,50.337,50.545,49.876,50.353,314231,0
2012-05-03,50.463,50.499,49.129,49.503,610596,0
2012-05-04,49.045,49.292,47.867,48.325,559268,0
2012-05-07,47.903,48.507,47.747,48.15,320046,0
2012-05-08,47.629,47.857,46.569,47.794,850182,0
2012-05-09,46.769,48.004,46.569,47.218,425395,0
2012-05-10,47.81,47.848,46.579,47.545,575951,0
2012-05-11,46.898,48.14,46.779,46.907,393817,0
2012-05-14,46.277,46.779,46.031,46.303,360901,0
2012-05-15,46.386,46.386,44.693,44.895,422089,0
2012-05-16,45.113,45.536,43.578,43.598,657004,0
2012-05-17,43.461,43.9,41.394,41.66,867972,0
2012-05-18,41.888,42.444,40.28,41.769,931526,0
2012-05-21,41.999,44.33,41.999,44.273,665257,0
2012-05-22,44.458,44.96,43.488,43.87,692008,0
2012-05-23,43.149,44.557,42.052,44.439,1281431,0
2012-05-24,44.502,44.502,42.529,43.48,577010,0
2012-05-25,43.636,43.636,42.327,42.454,359099,0
2012-05-29,43.159,43.87,42.959,43.671,420367,0
2012-05-30,42.82,43.085,41.907,42.117,373671,0
2012-05-31,42.242,42.242,40.629,41.192,697471,0
2012-06-01,40.28,40.847,39.769,40.272,768322,0
2012-06-04,40.497,40.524,39.08,39.456,1012304,0
2012-06-05,39.236,40.288,39.173,40.105,374842,0
2012-06-06,40.772,41.456,40.487,41.056,497714,0
2012-06-07,45.122,45.122,40.92,40.955,505938,0
2012-06-08,40.592,41.047,39.969,40.829,439655,0
2012-06-11,41.422,41.533,38.561,38.645,751207,0
2012-06-12,39,39.912,38.926,39.867,576120,0
2012-06-13,39.578,40.28,39.165,39.419,463119,0
2012-06-14,39.558,40.497,39.382,39.749,544727,0
2012-06-15,39.969,40.225,39.684,40.142,738518,0
2012-06-18,39.684,40.234,39.329,40.133,435800,0
2012-06-19,40.325,41.156,40.215,40.672,429602,0
2012-06-20,40.708,41.513,40.272,41.449,689535,0
2012-06-21,41.432,41.432,40.187,40.343,788990,0
2012-06-22,40.708,40.725,39.822,40.142,1036391,0
2012-06-25,39.438,40.086,39.182,40.023,716750,0
2012-06-26,40.06,41.248,40.051,40.782,735026,0
2012-06-27,40.929,41.87,40.582,41.723,371482,0
2012-06-28,41.394,42.153,40.829,42.117,470023,0
2012-06-29,43.359,44.036,42.949,43.735,678478,0
2012-07-02,43.697,43.9,42.619,43.652,471393,0
2012-07-03,43.543,45.113,43.543,44.511,229245,0
2012-07-05,44.311,45.463,44.054,44.585,379249,0
2012-07-06,43.79,44.53,43.524,44.458,483718,0
2012-07-09,44.21,44.669,43.717,44.018,431931,0
2012-07-10,44.383,44.96,42.985,43.341,325806,0
2012-07-11,43.48,43.918,42.995,43.827,336569,0
2012-07-12,43.304,44.237,42.511,43.707,457289,0
2012-07-13,43.982,44.614,43.973,44.53,236879,0
2012-07-16,44.219,44.614,43.852,44.219,238462,0
2012-07-17,44.604,44.604,43.333,43.954,378154,0
2012-07-18,43.652,44.669,43.387,44.374,210985,0
2012-07-19,44.652,44.886,44.192,44.823,274755,0
2012-07-20,44.145,44.247,42.208,42.373,785664,0
2012-07-23,41.166,41.176,40.562,40.937,565228,0
2012-07-24,40.937,41.35,39.903,40.487,528244,0
2012-07-25,40.708,40.837,39.759,40.325,527729,0
2012-07-26,41.156,41.322,40.398,41.028,410382,0
2012-07-27,41.394,43.233,41.037,42.729,469503,0
2012-07-30,42.729,42.739,41.687,42.417,575106,0
2012-07-31,42.191,45.236,41.972,43.752,915359,0
2012-08-01,43.808,43.87,42.399,43.159,394020,0
2012-08-02,42.739,43.843,42.262,42.894,370846,0
2012-08-03,43.861,45.654,43.497,44.257,559728,0
2012-08-06,44.431,46.158,44.431,45.362,275758,0
2012-08-07,45.635,46.55,45.635,45.718,332750,0
2012-08-08,45.554,46.323,45.244,45.737,250181,0
2012-08-09,45.49,46.834,45.49,46.085,222193,0
2012-08-10,45.811,46.661,45.216,46.588,263877,0
2012-08-13,46.412,46.605,44.473,45.362,205371,0
2012-08-14,45.701,45.837,45.131,45.362,182544,0
2012-08-15,45.16,45.59,44.803,45.371,123159,0
2012-08-16,45.482,47.228,45.187,46.661,241448,0
2012-08-17,46.625,46.661,46.012,46.394,250866,0
2012-08-20,46.22,46.532,45.709,46.167,248259,0
2012-08-21,46.286,47.511,45.983,46.184,303815,0
2012-08-22,46.12,46.377,45.354,46.211,125151,0
2012-08-23,46.211,46.806,45.169,45.281,431762,0
2012-08-24,45.308,45.407,44.499,45.004,243426,0
2012-08-27,45.371,45.565,44.307,44.821,223085,0
2012-08-28,44.709,45.052,44.142,44.765,299315,0
2012-08-29,44.86,45.043,44.361,44.48,312570,0
2012-08-30,44.169,44.224,42.83,43.216,458475,0
2012-08-31,43.591,43.913,42.839,43.361,445444,0
2012-09-04,43.179,43.72,42.555,43.509,406664,0
2012-09-05,43.352,43.986,43.049,43.38,499973,0
2012-09-06,43.933,44.499,43.648,44.317,914974,0
2012-09-07,44.967,46.398,44.428,46.381,1385153,0
2012-09-10,48.141,48.151,46.894,47.123,746198,0
2012-09-11,47.261,48.425,47.225,48.042,802627,0
2012-09-12,48.069,48.774,47.876,48.637,721021,0
2012-09-13,48.646,50.052,47.996,49.987,741133,0
2012-09-14,50.043,51.822,49.931,51.106,761874,0
2012-09-17,50.737,51.106,49.894,50.033,682163,0
2012-09-18,50.025,50.611,49.419,49.96,518215,0
2012-09-19,49.978,50.37,49.802,49.969,364303,0
2012-09-20,49.297,49.757,48.828,49.464,395731,0
2012-09-21,49.685,50.482,49.16,49.17,602651,0
2012-09-24,48.206,49.235,48.206,48.674,290320,0
2012-09-25,48.886,49.057,47.427,47.437,340397,0
2012-09-26,47.674,48.812,46.812,48.124,404721,0
2012-09-27,48.518,49.05,48.032,48.847,290435,0
2012-09-28,48.592,48.637,47.729,48.004,373610,0
2012-10-01,48.365,49.024,47.858,48.179,441159,0
2012-10-02,48.398,48.609,47.535,47.867,390038,0
2012-10-03,48.388,49.437,48.004,48.388,790931,0
2012-10-04,48.703,49.571,48.462,49.225,526348,0
2012-10-05,49.73,49.94,47.913,48.261,475596,0
2012-10-08,47.785,48.766,47.674,48.566,249322,0
2012-10-09,48.637,49.372,48.023,48.509,283402,0
2012-10-10,48.509,48.509,47.409,47.747,227224,0
2012-10-11,48.327,48.388,47.427,47.601,330352,0
2012-10-12,47.553,47.737,46.345,46.885,310503,0
2012-10-15,46.719,47.713,46.252,47.684,231256,0
2012-10-16,47.988,48.628,47.942,48.252,355456,0
2012-10-17,48.443,49.546,48.141,49.217,579406,0
2012-10-18,48.976,49.822,48.748,49.675,446939,0
2012-10-19,49.562,49.6,47.604,48.091,551996,0
2012-10-22,47.917,48.835,47.697,47.936,507777,0
2012-10-23,47.565,49.344,46.719,47.999,722215,0
2012-10-24,47.438,47.927,46.46,46.765,523865,0
2012-10-25,47.335,47.373,45.661,46.12,675702,0
2012-10-26,46.075,46.709,45.248,45.524,339877,0
2012-10-31,45.514,45.67,44.613,44.749,353325,0
2012-11-01,44.969,46.839,44.683,46.784,906140,0
2012-11-02,46.998,47.049,45.238,45.266,453589,0
2012-11-05,45.036,45.578,44.767,45.439,319196,0
2012-11-06,45.819,46.553,45.468,46.25,500484,0
2012-11-07,45.073,45.578,44.279,44.651,483770,0
2012-11-08,44.651,44.651,43.646,43.846,512541,0
2012-11-09,43.637,44.584,43.515,43.609,533843,0
2012-11-12,44.4,45.125,43.737,44.676,651752,0
2012-11-13,44.123,44.814,43.745,43.837,366940,0
2012-11-14,44.003,44.253,42.401,42.522,369223,0
2012-11-15,42.385,42.385,41.204,41.251,939660,0
2012-11-16,41.326,41.858,40.561,41.61,555193,0
2012-11-19,42.291,42.787,41.627,42.532,682632,0
2012-11-20,42.339,42.522,41.711,42.098,502457,0
2012-11-21,42.201,42.522,41.73,42.411,244819,0
2012-11-23,42.67,42.797,42.078,42.743,227614,0
2012-11-26,42.67,42.779,41.868,42.64,454138,0
2012-11-27,42.375,42.88,42.3,42.339,399856,0
2012-11-28,41.971,42.851,41.499,42.807,460306,0
2012-11-29,43.175,44.15,42.946,44.15,810921,0
2012-11-30,44.05,44.676,44.05,44.613,733460,0
2012-12-03,44.942,45.22,43.619,43.774,429513,0
2012-12-04,43.745,44.519,43.664,44.179,479215,0
2012-12-05,44.27,44.546,43.864,44.05,500618,0
2012-12-06,44.003,44.308,43.646,43.967,333247,0
2012-12-07,44.27,44.853,44.003,44.509,283456,0
2012-12-10,44.133,44.933,44.096,44.729,313436,0
2012-12-11,44.969,45.809,44.951,45.57,572276,0
2012-12-12,45.57,46.933,45.411,45.809,786957,0
2012-12-13,45.78,46.406,45.027,45.32,405736,0
2012-12-14,46.139,46.362,45.641,46.049,468330,0
2012-12-17,45.992,46.648,45.836,46.46,383335,0
2012-12-18,46.452,47.851,46.452,47.723,733189,0
2012-12-19,47.778,47.823,47.059,47.475,368153,0
2012-12-20,47.446,48.173,47.3,47.963,512084,0
2012-12-21,48.008,48.101,46.951,47.411,829148,0
2012-12-24,47.538,47.831,46.673,47.096,253749,0
2012-12-26,47.335,47.584,46.951,47.163,487702,0
2012-12-27,47.475,47.575,45.918,46.296,504247,0
2012-12-28,46.193,46.573,46.049,46.175,459843,0
2012-12-31,46.203,47.814,46.167,47.529,341751,0
2013-01-02,48.745,49.361,48.562,49.113,415745,0
2013-01-03,49.094,49.25,48.275,48.458,261723,0
2013-01-04,48.458,49.472,48.313,49.389,482075,0
2013-01-07,48.984,49.665,48.854,49.481,518764,0
2013-01-08,49.527,49.62,48.79,48.931,406468,0
2013-01-09,49.305,49.941,48.718,49.712,472904,0
2013-01-10,50.096,50.207,49.022,49.445,492371,0
2013-01-11,49.233,49.665,48.71,49.537,400965,0
2013-01-14,49.315,49.748,48.581,48.745,387082,0
2013-01-15,48.313,49.822,48.313,49.64,324217,0
2013-01-16,46.452,48.164,45.927,47.87,2248216,0
2013-01-17,47.972,48.211,47.345,47.438,1075286,0
2013-01-18,47.521,48.063,47.317,48.036,400212,0
2013-01-22,48.054,48.67,47.87,48.468,373473,0
2013-01-23,48.496,48.496,47.851,48.193,267658,0
2013-01-24,48.054,48.562,47.787,48.063,316940,0
2013-01-25,48.332,48.634,47.475,48.378,346671,0
2013-01-28,48.248,48.496,48.073,48.351,265553,0
2013-01-29,48.431,49.25,48.411,48.71,319713,0
2013-01-30,48.7,49.113,47.707,47.936,275651,0
2013-01-31,47.814,49.178,47.466,48.173,361195,0
2013-02-01,48.351,48.605,47.87,48.109,342918,0
2013-02-04,47.575,47.677,46.424,46.553,612915,0
2013-02-05,46.803,47.022,46.424,46.553,357645,0
2013-02-06,46.535,47.364,46.315,46.746,516458,0
2013-02-07,46.794,47.18,46.629,47.087,461493,0
2013-02-08,47.163,47.891,47.163,47.882,294362,0
2013-02-11,47.679,47.891,47.439,47.623,231134,0
2013-02-12,47.476,47.708,47.013,47.291,246018,0
2013-02-13,47.309,47.605,46.69,47.04,466646,0
2013-02-14,46.838,47.439,46.745,47.263,283286,0
2013-02-15,47.309,47.726,47.106,47.448,238126,0
2013-02-19,47.557,47.929,46.838,46.987,235378,0
2013-02-20,46.773,46.847,44.75,44.815,568816,0
2013-02-21,44.703,44.815,43.023,43.94,903077,0
2013-02-22,44.242,44.362,43.79,44.232,297525,0
2013-02-25,44.409,44.768,42.673,42.737,388908,0
2013-02-26,42.996,43.346,42.791,43.245,390151,0
2013-02-27,43.237,44.122,43.237,43.92,498376,0
2013-02-28,43.827,44.289,43.494,43.634,295583,0
2013-03-01,43.218,43.373,42.497,42.791,657747,0
2013-03-04,42.487,42.757,41.868,42.21,532901,0
2013-03-05,42.367,43.531,42.367,42.791,378024,0
2013-03-06,43.031,43.54,42.978,43.337,402392,0
2013-03-07,43.42,43.827,43.299,43.467,593311,0
2013-03-08,43.771,44.519,43.566,44.419,312384,0
2013-03-11,44.334,44.546,44.094,44.362,352583,0
2013-03-12,44.37,44.556,43.706,44.114,545938,0
2013-03-13,44.158,44.575,43.735,44.066,484502,0
2013-03-14,44.327,44.75,43.993,44.669,290307,0
2013-03-15,44.74,45.452,44.74,45.369,856554,0
2013-03-18,44.613,45.259,44.613,45.019,501857,0
2013-03-19,45,45.212,44.537,45.038,605799,0
2013-03-20,45.314,45.636,45.118,45.482,540709,0
2013-03-21,45.269,45.904,45.109,45.36,498545,0
2013-03-22,45.518,45.932,45.287,45.536,309273,0
2013-03-25,45.703,45.73,45.174,45.6,327766,0
2013-03-26,45.6,45.87,45.269,45.757,371002,0
2013-03-27,45.279,45.951,45.146,45.87,422148,0
2013-03-28,45.693,45.904,45.414,45.536,341684,0
2013-04-01,45.565,45.655,43.984,44.632,689867,0
2013-04-02,44.778,44.835,43.364,43.605,426976,0
2013-04-03,43.643,43.67,41.527,41.887,1028058,0
2013-04-04,42.043,42.487,41.565,42.061,822050,0
2013-04-05,41.193,41.972,41.176,41.952,484675,0
2013-04-08,41.922,42.838,41.775,42.81,569954,0
2013-04-09,42.986,44.075,42.986,43.494,348247,0
2013-04-10,43.522,43.862,43.245,43.449,384297,0
2013-04-11,43.272,44.011,42.986,43.401,308664,0
2013-04-12,43.18,43.318,42.245,42.931,1072475,0
2013-04-15,42.516,42.81,41.499,42.109,677732,0
2013-04-16,42.709,43.309,42.293,43.282,548575,0
2013-04-17,42.633,42.737,41.83,42.561,574958,0
2013-04-18,42.691,43.512,42.184,43.006,449914,0
2013-04-19,43.373,43.373,42.144,42.718,438746,0
2013-04-22,42.765,42.865,41.887,42.782,477043,0
2013-04-23,42.986,43.049,42.293,42.782,554279,0
2013-04-24,42.96,43.401,42.089,42.264,1051551,0
2013-04-25,40.113,43.097,40.103,42.321,1199495,0
2013-04-26,41.036,41.878,40.263,40.436,1007296,0
2013-04-29,40.704,41.193,40.004,40.898,703569,0
2013-04-30,40.676,41.636,40.428,41.536,573704,0
2013-05-01,41.147,41.517,40.825,40.854,592610,0
2013-05-02,41.007,41.397,40.408,40.918,432734,0
2013-05-03,41.609,42.245,41.22,41.304,1019963,0
2013-05-06,41.416,41.758,40.889,41.59,431354,0
2013-05-07,41.989,43.031,41.83,42.718,787590,0
2013-05-08,42.765,43.743,42.737,43.531,822505,0
2013-05-09,43.596,43.751,42.727,43.254,991018,0
2013-05-10,43.373,44.56,43.151,44.338,645665,0
2013-05-13,44.051,44.118,43.355,43.597,513021,0
2013-05-14,43.383,43.923,43.346,43.884,470482,0
2013-05-15,43.542,44.283,43.132,44.227,581557,0
2013-05-16,43.959,45.036,43.708,43.802,678992,0
2013-05-17,44.059,44.551,43.923,44.505,351151,0
2013-05-20,44.201,45.172,44.172,45.036,406739,0
2013-05-21,45.163,45.766,44.609,45.413,232372,0
2013-05-22,45.59,46.24,44.524,44.968,436120,0
2013-05-23,44.404,44.913,43.671,44.57,392205,0
2013-05-24,44.144,44.551,44.108,44.476,322981,0
2013-05-28,45.063,45.609,44.812,45.59,420310,0
2013-05-29,45.154,45.609,44.709,44.922,285962,0
2013-05-30,45.063,45.331,44.609,44.782,402697,0
2013-05-31,44.471,45.394,44.437,44.662,600869,0
2013-06-03,44.878,45.277,44.356,45.099,416919,0
2013-06-04,45.099,45.554,44.404,44.69,221804,0
2013-06-05,44.424,44.666,44.136,44.246,583714,0
2013-06-06,44.098,44.609,44.051,44.599,235329,0
2013-06-07,44.774,44.812,44.144,44.468,226567,0
2013-06-10,44.45,44.699,44.136,44.256,324896,0
2013-06-11,43.913,44.331,43.468,43.846,246051,0
2013-06-12,44.172,44.395,43.744,43.829,253412,0
2013-06-13,43.904,44.792,43.718,44.322,330099,0
2013-06-14,44.395,44.717,43.626,43.864,303820,0
2013-06-17,44.246,44.515,43.587,43.69,282241,0
2013-06-18,43.577,44.181,43.513,44.078,226995,0
2013-06-19,43.894,44.172,43.449,43.577,326168,0
2013-06-20,43.123,43.411,42.522,42.948,403353,0
2013-06-21,43.086,43.208,42.206,42.41,534688,0
2013-06-24,41.798,42.02,40.72,41.51,324254,0
2013-06-25,41.882,41.956,41.241,41.64,362168,0
2013-06-26,41.9,42.065,41.185,41.621,175102,0
2013-06-27,41.947,42.436,41.64,42.198,269818,0
2013-06-28,42.012,42.317,41.539,41.798,335587,0
2013-07-01,42.075,42.745,41.872,42.418,179690,0
2013-07-02,42.418,43.048,41.984,42.716,273798,0
2013-07-03,42.464,42.863,42.15,42.66,271716,0
2013-07-05,42.911,42.911,42.104,42.28,226576,0
2013-07-08,42.559,43.671,42.559,43.218,414927,0
2013-07-09,44.098,44.599,43.533,43.727,428735,0
2013-07-10,43.763,44.414,43.477,44.191,405429,0
2013-07-11,44.87,45.703,44.87,45.628,395450,0
2013-07-12,45.441,45.703,44.551,44.997,315474,0
2013-07-15,45.063,45.508,44.96,45.163,288291,0
2013-07-16,45.331,45.635,44.822,45.126,250994,0
2013-07-17,45.441,45.841,45.277,45.451,146781,0
2013-07-18,45.451,45.989,44.774,45.451,302262,0
2013-07-19,45.422,45.422,44.895,45.017,166496,0
2013-07-22,45.211,45.989,45.211,45.739,159379,0
2013-07-23,46.028,47.197,45.757,46.842,285678,0
2013-07-24,46.74,46.88,44.746,45.36,298963,0
2013-07-25,45.116,45.564,44.87,45.144,577472,0
2013-07-26,44.96,45.518,44.895,45.404,196386,0
2013-07-29,45.34,45.499,44.727,44.851,406582,0
2013-07-30,45.461,51.144,44.977,48.604,1694454,0
2013-07-31,48.596,49.385,48.427,48.485,552569,0
2013-08-01,48.931,50.375,48.894,49.682,529097,0
2013-08-02,49.606,50.506,49.201,49.94,306350,0
2013-08-05,49.874,50.402,49.737,49.865,299898,0
2013-08-06,49.691,49.96,49.551,49.791,474818,0
2013-08-07,49.597,50.237,49.152,49.636,413256,0
2013-08-08,49.978,51.007,49.662,50.125,426262,0
2013-08-09,49.913,51.332,49.913,51.128,517596,0
2013-08-12,50.756,51.685,50.691,51.379,297324,0
2013-08-13,51.351,51.351,50.97,51.211,197079,0
2013-08-14,51.351,51.768,50.95,51.286,203702,0
2013-08-15,50.488,51.506,50.331,51.238,367347,0
2013-08-16,50.997,51.424,50.766,51.173,410412,0
2013-08-19,50.879,51.443,50.627,50.691,301987,0
2013-08-20,50.608,52.038,50.608,51.201,317963,0
2013-08-21,51.1,51.591,50.7,50.902,247041,0
2013-08-22,50.979,52.823,50.979,51.648,215638,0
2013-08-23,51.794,52.41,51.619,52.196,220647,0
2013-08-26,52.41,52.845,51.973,52.29,193650,0
2013-08-27,51.749,52.019,50.868,51.071,289915,0
2013-08-28,51.005,51.321,50.37,50.529,237085,0
2013-08-29,50.51,50.858,49.917,50.587,322117,0
2013-08-30,50.587,50.957,49.357,50.03,246358,0
2013-09-03,50.28,51.703,49.739,50.167,469907,0
2013-09-04,50.176,51.404,50.02,51.237,384192,0
2013-09-05,51.044,51.516,50.82,51.229,348559,0
2013-09-06,51.478,51.712,50.893,51.247,187307,0
2013-09-09,51.535,52.484,51.535,52.158,201127,0
2013-09-10,52.65,53.332,52.401,52.836,272023,0
2013-09-11,52.699,53.451,52,53.396,219866,0
2013-09-12,53.183,53.183,52.352,52.781,233434,0
2013-09-13,52.951,53.332,52.586,52.754,206316,0
2013-09-16,53.899,55.006,53.805,53.889,550231,0
2013-09-17,54.002,55.07,54.002,54.856,357765,0
2013-09-18,54.856,55.479,54.455,55.424,650320,0
2013-09-19,55.824,55.834,54.549,55.199,401601,0
2013-09-20,55.286,55.286,53.649,54.037,1191080,0
2013-09-23,53.965,54.197,53.497,53.87,428249,0
2013-09-24,54.028,54.633,53.796,54.103,256637,0
2013-09-25,54.345,54.559,53.899,54.009,284369,0
2013-09-26,54.224,54.8,53.824,54.485,226315,0
2013-09-27,53.851,54.028,53.332,53.879,179549,0
2013-09-30,53.098,54.232,52.728,54.065,216421,0
2013-10-01,54.149,55.862,53.965,55.526,646634,0
2013-10-02,55.209,56.112,55.146,55.917,528104,0
2013-10-03,55.62,56.206,55.303,55.461,352017,0
2013-10-04,55.388,55.843,55.19,55.517,290591,0
2013-10-07,54.709,55.526,54.587,54.941,258992,0
2013-10-08,54.923,55.499,54.689,54.699,350302,0
2013-10-09,54.932,54.932,54.326,54.523,415540,0
2013-10-10,55.088,55.321,54.689,54.976,252133,0
2013-10-11,54.996,55.219,54.308,54.866,446865,0
2013-10-14,54.065,54.976,54.056,54.754,512188,0
2013-10-15,54.624,55.508,54.447,55.19,487400,0
2013-10-16,55.526,56.103,55.239,55.714,301772,0
2013-10-17,55.664,56.363,55.664,56.186,225538,0
2013-10-18,56.299,56.512,55.862,56.225,335493,0
2013-10-21,56.383,56.596,55.974,56.419,208740,0
2013-10-22,56.681,57.583,56.605,57.248,441234,0
2013-10-23,56.792,57.155,56.494,57.016,302648,0
2013-10-24,57.209,57.286,56.85,56.93,260963,0
2013-10-25,56.949,57.155,56.539,56.892,338549,0
2013-10-28,56.633,56.811,55.748,56.345,344016,0
2013-10-29,55.849,56.437,53.573,56.437,794073,0
2013-10-30,55.849,56.306,54.869,55.589,710054,0
2013-10-31,55.589,56.091,55.345,55.364,351176,0
2013-11-01,55.383,55.961,55.159,55.738,340305,0
2013-11-04,56.065,56.997,55.494,56.949,474917,0
2013-11-05,56.68,57.082,56.316,56.68,324047,0
2013-11-06,57.145,57.434,56.623,57.314,308401,0
2013-11-07,57.333,57.434,56.11,56.204,238851,0
2013-11-08,56.036,57.371,56.036,57.145,201962,0
2013-11-11,56.94,57.09,56.568,56.753,159040,0
2013-11-12,56.194,56.529,55.979,56.427,393385,0
2013-11-13,55.915,56.91,55.71,56.604,273918,0
2013-11-14,56.734,57.117,56.24,56.782,189284,0
2013-11-15,56.988,57.39,56.69,57.371,223722,0
2013-11-18,57.492,57.922,57.127,57.585,243026,0
2013-11-19,57.678,58.303,57.472,57.912,346087,0
2013-11-20,58.079,58.303,57.371,57.651,238332,0
2013-11-21,57.585,58.182,57.472,57.651,241573,0
2013-11-22,57.537,57.761,56.877,57.21,212032,0
2013-11-25,57.287,57.453,56.763,57.136,397925,0
2013-11-26,56.969,57.305,56.354,56.427,392011,0
2013-11-27,56.587,56.82,55.895,56.156,344609,0
2013-11-29,56.39,56.724,56.223,56.26,561768,0
2013-12-02,56.232,56.744,55.755,56.175,352549,0
2013-12-03,55.859,57.026,55.522,56.074,484199,0
2013-12-04,55.915,57.064,55.915,56.715,300838,0
2013-12-05,56.69,57.622,56.614,57.594,367463,0
2013-12-06,57.668,58.293,57.668,57.958,703653,0
2013-12-09,57.968,58.742,57.968,58.32,545946,0
2013-12-10,58.145,58.48,57.239,57.258,305965,0
2013-12-11,57.21,57.38,55.561,55.68,332983,0
2013-12-12,55.551,56.381,55.244,56.008,412219,0
2013-12-13,56.046,56.52,55.961,56.175,245338,0
2013-12-16,56.502,56.869,56.204,56.474,337039,0
2013-12-17,56.604,56.604,55.69,56.027,475639,0
2013-12-18,56.147,56.706,55.354,56.27,576836,0
2013-12-19,56.074,56.734,55.868,56.008,600523,0
2013-12-20,55.989,56.223,55.494,55.941,559722,0
2013-12-23,55.989,56.056,55.813,55.989,385535,0
2013-12-24,55.989,56.558,55.72,56.138,272140,0
2013-12-26,56.008,56.869,56.008,56.361,210776,0
2013-12-27,56.643,57.743,56.427,57.66,216177,0
2013-12-30,57.743,58.249,57.51,57.8,257591,0
2013-12-31,57.986,58.211,57.743,58.042,313153,0
2014-01-02,57.893,58.507,57.434,57.771,264763,0
2014-01-03,57.743,57.958,57.38,57.893,185201,0
2014-01-06,57.902,57.931,56.699,57.352,284030,0
2014-01-07,57.528,58.267,57.127,57.258,219130,0
2014-01-08,57.173,57.566,56.884,57.463,214796,0
2014-01-09,57.463,57.463,56.801,56.92,290762,0
2014-01-10,56.83,57.239,56.399,57.23,204639,0
2014-01-13,57.434,57.585,56.474,56.633,160469,0
2014-01-14,56.623,57.258,56.418,56.91,288059,0
2014-01-15,57.108,58.033,57.054,58.024,224121,0
2014-01-16,58.182,58.221,57.735,57.844,198864,0
2014-01-17,58.201,58.602,57.79,58.211,194927,0
2014-01-21,58.293,58.407,57.501,57.612,416310,0
2014-01-22,57.873,57.873,57.434,57.79,441536,0
2014-01-23,57.416,57.706,57.239,57.434,325164,0
2014-01-24,57.073,57.305,54.793,54.869,401708,0
2014-01-27,55.204,55.204,53.479,53.88,447604,0
2014-01-28,54.215,54.485,53.805,54.477,438112,0
2014-01-29,54.075,55.102,53.984,54.505,521660,0
2014-01-30,55.951,57.424,54.898,55.112,408755,0
2014-01-31,54.449,55.084,53.862,54.225,552820,0
2014-02-03,54.132,54.18,52.079,52.181,671254,0
2014-02-04,52.415,52.967,51.957,52.667,539066,0
2014-02-05,52.49,52.49,51.743,52.348,374175,0
2014-02-06,52.602,52.769,52.34,52.573,171388,0
2014-02-07,52.93,53.481,52.47,53.481,267540,0
2014-02-10,53.304,53.884,53.183,53.828,285863,0
2014-02-11,54.006,55.193,53.856,54.915,295205,0
2014-02-12,55.054,55.419,54.512,55.008,332950,0
2014-02-13,54.605,55.991,54.118,55.691,341370,0
2014-02-14,55.86,56.196,55.532,56.083,239314,0
2014-02-18,56.215,56.29,55.307,55.456,311092,0
2014-02-19,55.091,55.721,54.867,54.915,191907,0
2014-02-20,54.847,55.252,54.474,55.008,260877,0
2014-02-21,55.046,55.456,54.605,55.129,122802,0
2014-02-24,54.961,55.271,54.427,55.073,333957,0
2014-02-25,54.925,54.925,53.799,54.316,299933,0
2014-02-26,54.474,55.038,54.061,54.595,171992,0
2014-02-27,54.67,55.129,54.307,55.073,189704,0
2014-02-28,55.439,55.86,55.046,55.373,237271,0
2014-03-03,54.739,55.073,53.818,54.006,630197,0
2014-03-04,55.111,55.392,54.549,55.373,210907,0
2014-03-05,55.243,56.983,55.176,56.328,325083,0
2014-03-06,56.983,57.069,56.12,56.149,270239,0
2014-03-07,56.196,56.196,55.223,56.048,257960,0
2014-03-10,55.916,55.981,55.297,55.933,205514,0
2014-03-11,56.168,56.795,55.691,55.981,223860,0
2014-03-12,55.711,56.993,55.711,56.149,301754,0
2014-03-13,56.504,56.581,55.297,55.465,156506,0
2014-03-14,55.364,56.076,55.364,55.765,118122,0
2014-03-17,56.186,57.329,55.804,56.504,202979,0
2014-03-18,56.421,58.161,56.421,57.694,264160,0
2014-03-19,57.658,58.387,57.658,58.096,203007,0
2014-03-20,57.9,60.119,57.544,59.409,501433,0
2014-03-21,59.79,61.421,59.538,61.066,751349,0
2014-03-24,61.43,61.897,60.831,61.589,423699,0
2014-03-25,61.907,62.292,61.44,61.494,300323,0
2014-03-26,61.674,61.851,60.569,60.774,244620,0
2014-03-27,60.624,61.617,60.624,61.028,327555,0
2014-03-28,61.392,61.784,61.146,61.598,276730,0
2014-03-31,61.907,62.264,61.402,61.822,287911,0
2014-04-01,62.188,62.356,61.382,62.274,308172,0
2014-04-02,62.058,62.515,61.749,62.346,371122,0
2014-04-03,62.215,62.711,62.14,62.374,499409,0
2014-04-04,62.721,62.721,61.328,61.458,214659,0
2014-04-07,61.522,61.617,59.838,60.129,256750,0
2014-04-08,60.325,61.146,60.09,60.523,294783,0
2014-04-09,60.662,62.479,60.464,62.197,321782,0
2014-04-10,60.578,61.019,58.31,59.557,725826,0
2014-04-11,58.884,59.603,58.161,58.397,253155,0
2014-04-14,59.003,59.68,58.678,59.285,231966,0
2014-04-15,59.012,59.012,57.685,58.93,231497,0
2014-04-16,59.538,59.799,58.874,59.409,236415,0
2014-04-17,59.453,59.913,59.061,59.52,204599,0
2014-04-21,59.453,59.642,59.21,59.481,131613,0
2014-04-22,59.305,59.885,58.949,59.246,139478,0
2014-04-23,59.343,59.753,59.109,59.585,189146,0
2014-04-24,57.104,59.718,57.104,59.003,383835,0
2014-04-25,59.041,59.903,58.622,58.884,346953,0
2014-04-28,58.94,59.099,58.032,58.556,347955,0
2014-04-29,58.743,59.633,58.688,59.136,236516,0
2014-04-30,58.798,59.146,58.32,58.789,457808,0
2014-05-01,58.835,59.436,58.48,59.156,247809,0
2014-05-02,59.184,60.269,59.184,59.462,171745,0
2014-05-05,59.174,59.838,58.762,59.727,242634,0
2014-05-06,59.753,59.753,59.032,59.265,173356,0
2014-05-07,59.324,59.671,58.658,59.633,189051,0
2014-05-08,59.781,61,59.343,60.269,352322,0
2014-05-09,59.94,60.533,59.19,60.485,264263,0
2014-05-12,61.14,62.747,60.729,62.558,378360,0
2014-05-13,62.521,62.521,61.158,61.779,285508,0
2014-05-14,61.714,62.156,61.256,61.47,316115,0
2014-05-15,61.395,61.395,59.498,61.021,291025,0
2014-05-16,60.806,61.096,59.789,60.371,378564,0
2014-05-19,60.296,60.709,60.079,60.514,245438,0
2014-05-20,60.089,60.089,59.215,59.322,359077,0
2014-05-21,59.725,59.847,58.494,59.009,634006,0
2014-05-22,59.153,60.129,58.841,59.734,253228,0
2014-05-23,59.789,60.335,59.282,59.442,332873,0
2014-05-27,59.716,59.716,59.208,59.425,326826,0
2014-05-28,59.243,59.34,59.018,59.097,298475,0
2014-05-29,59.349,59.47,58.43,58.909,318824,0
2014-05-30,58.663,58.975,58.421,58.663,344808,0
2014-06-02,58.871,59.143,58.401,58.579,195855,0
2014-06-03,58.363,58.391,57.949,57.969,417515,0
2014-06-04,57.854,58.344,57.565,58.155,338902,0
2014-06-05,58.439,58.693,57.913,58.304,399000,0
2014-06-06,58.561,58.618,58.381,58.458,504976,0
2014-06-09,58.439,58.841,58.194,58.304,286804,0
2014-06-10,58.476,58.673,58.204,58.484,262899,0
2014-06-11,58.391,58.476,57.913,58.439,218744,0
2014-06-12,58.081,58.371,57.378,57.659,219707,0
2014-06-13,57.706,58.138,57.34,58.043,119853,0
2014-06-16,58.109,58.354,57.706,58.09,180391,0
2014-06-17,57.826,59.077,57.811,58.608,306808,0
2014-06-18,58.476,59.601,58.314,59.442,206408,0
2014-06-19,59.669,59.912,59.425,59.631,162442,0
2014-06-20,59.565,60.129,59.272,59.611,267183,0
2014-06-23,59.753,60.052,59.451,59.621,156888,0
2014-06-24,59.388,60.069,58.673,58.719,179826,0
2014-06-25,58.673,59.526,58.449,59.406,241412,0
2014-06-26,59.215,59.555,58.512,58.757,336119,0
2014-06-27,58.841,59.124,58.025,58.155,530678,0
2014-06-30,58.242,59.47,57.969,59.378,413333,0
2014-07-01,59.798,60.729,59.798,59.969,345647,0
2014-07-02,60.033,60.269,59.565,59.725,231794,0
2014-07-03,59.902,60.587,59.837,60.381,108399,0
2014-07-07,59.978,59.978,58.945,59.057,238207,0
2014-07-08,59.037,59.037,58.025,58.204,402952,0
2014-07-09,58.484,58.588,57.602,57.706,221499,0
2014-07-10,57.04,57.743,56.887,57.207,247255,0
2014-07-11,57.303,57.303,56.683,57.05,157797,0
2014-07-14,57.34,57.491,56.88,57.217,259402,0
2014-07-15,57.236,57.63,56.495,56.944,161622,0
2014-07-16,57.303,57.565,56.448,57.001,315287,0
2014-07-17,56.737,57.04,55.903,55.97,213852,0
2014-07-18,55.921,56.448,55.857,56.317,233646,0
2014-07-21,56.017,56.326,55.649,55.95,222351,0
2014-07-22,56.372,56.626,55.838,55.978,240497,0
2014-07-23,56.045,56.045,55.163,55.238,288732,0
2014-07-24,55.47,55.735,54.919,55.687,713472,0
2014-07-25,55.687,56.1,55.248,56.007,278773,0
2014-07-28,56.156,56.156,54.964,55.612,325062,0
2014-07-29,55.622,56.326,52.732,53.21,748438,0
2014-07-30,53.313,53.342,51.143,51.745,981026,0
2014-07-31,51.126,51.923,50.827,50.827,564662,0
2014-08-01,50.692,51.622,50.439,50.646,432178,0
2014-08-04,50.692,51.143,50.338,51.003,351106,0
2014-08-05,50.619,50.759,50.111,50.355,274171,0
2014-08-06,50.159,50.827,49.791,49.999,302388,0
2014-08-07,50.111,50.363,49.293,49.564,323509,0
2014-08-08,49.689,50.459,49.614,50.401,297402,0
2014-08-11,50.637,50.881,50.233,50.338,169329,0
2014-08-12,50.253,50.43,49.529,49.811,176210,0
2014-08-13,50.047,50.729,49.849,50.533,178177,0
2014-08-14,50.572,50.769,50.363,50.749,157389,0
2014-08-15,50.865,50.874,50.018,50.195,164961,0
2014-08-18,50.449,51.08,50.223,50.955,324208,0
2014-08-19,51.098,51.266,50.817,51.107,193054,0
2014-08-20,51.003,51.21,50.702,51.181,251030,0
2014-08-21,51.247,51.332,50.497,51.07,360469,0
2014-08-22,50.916,51.295,50.758,51.116,319741,0
2014-08-25,51.408,51.408,51.003,51.2,149153,0
2014-08-26,51.38,52.02,51.38,51.907,362374,0
2014-08-27,51.926,51.935,51.474,51.681,161208,0
2014-08-28,51.52,51.699,51.042,51.258,226799,0
2014-08-29,51.267,51.672,51.07,51.55,145679,0
2014-09-02,51.52,51.709,51.126,51.238,286936,0
2014-09-03,51.737,52.218,51.19,51.304,258623,0
2014-09-04,51.295,51.983,51.126,51.295,304612,0
2014-09-05,51.23,51.408,50.738,51.389,191890,0
2014-09-08,51.21,51.427,50.062,50.26,297922,0
2014-09-09,50.146,50.297,49.712,49.948,231685,0
2014-09-10,49.948,49.995,49.119,49.353,303479,0
2014-09-11,48.818,50.457,48.818,50.25,355788,0
2014-09-12,49.986,50.033,48.932,48.941,293477,0
2014-09-15,48.977,49.269,47.933,48.205,389527,0
2014-09-16,47.914,49.052,47.791,48.997,486911,0
2014-09-17,49.422,49.703,48.941,49.157,316350,0
2014-09-18,49.206,49.206,48.403,48.421,181870,0
2014-09-19,48.647,48.779,47.424,47.904,571178,0
2014-09-22,47.536,47.734,46.848,47.084,304899,0
2014-09-23,47.084,47.406,46.633,46.661,260608,0
2014-09-24,46.444,46.51,44.333,44.361,1128269,0
2014-09-25,43.723,44.023,43.008,43.862,694594,0
2014-09-26,43.882,44.391,43.788,43.976,555585,0
2014-09-29,43.327,43.967,43.327,43.648,495048,0
2014-09-30,43.61,43.834,42.366,42.527,768975,0
2014-10-01,42.169,42.44,40.906,41.396,990609,0
2014-10-02,41.537,41.922,41.057,41.64,820543,0
2014-10-03,41.781,41.922,41.225,41.254,1211684,0
2014-10-06,41.508,41.837,40.851,41.415,560115,0
2014-10-07,41.076,41.64,41.008,41.301,741379,0
2014-10-08,41.35,41.49,40.012,41.292,579819,0
2014-10-09,41.123,41.133,40.302,40.679,947800,0
2014-10-10,40.597,40.764,39.022,40.077,1043120,0
2014-10-13,40.059,40.897,39.804,39.935,738597,0
2014-10-14,40.161,40.784,39.455,40.322,591691,0
2014-10-15,39.58,41.105,39.088,40.754,581970,0
2014-10-16,39.954,41.17,39.615,40.925,459754,0
2014-10-17,41.406,41.781,40.878,41.264,523307,0
2014-10-20,41.038,41.877,40.99,41.699,504644,0
2014-10-21,42.073,42.686,41.877,42.479,414157,0
2014-10-22,42.328,42.6,41.143,41.376,474529,0
2014-10-23,44.835,47.481,42.893,47.074,1392941,0
2014-10-24,47.719,47.973,45.117,45.837,1003284,0
2014-10-27,45.439,46.299,44.796,45.743,1026900,0
2014-10-28,46.083,46.753,45.459,46.602,693190,0
2014-10-29,46.963,46.963,44.759,45.281,759657,0
2014-10-30,45.015,45.789,44.648,45.374,452819,0
2014-10-31,45.582,47.368,45.035,47.311,519229,0
2014-11-03,47.142,47.756,47.122,47.614,856540,0
2014-11-04,47.255,47.284,46.631,47.008,535314,0
2014-11-05,47.179,47.776,46.612,47.623,437102,0
2014-11-06,47.643,47.963,47.387,47.756,445703,0
2014-11-07,48.153,50.015,48.153,49.977,567833,0
2014-11-10,49.836,50.212,48.237,48.662,408134,0
2014-11-11,48.381,48.805,48.116,48.662,489373,0
2014-11-12,48.324,49.231,48.181,49.146,355010,0
2014-11-13,49.267,49.514,48.822,48.946,622181,0
2014-11-14,48.662,48.92,48.162,48.815,246656,0
2014-11-17,48.759,48.759,47.68,47.945,457008,0
2014-11-18,47.84,48.294,47.284,48.228,339297,0
2014-11-19,47.84,47.992,46.954,47.67,466372,0
2014-11-20,47.302,48.643,47.142,48.597,225136,0
2014-11-21,49.325,49.392,48.561,48.984,272585,0
2014-11-24,49.204,49.258,48.634,49.174,279480,0
2014-11-25,49.204,49.75,48.994,49.543,319873,0
2014-11-26,49.629,49.892,48.956,49.295,215087,0
2014-11-28,49.325,49.325,47.473,47.661,191601,0
2014-12-01,47.52,47.52,46.168,46.479,279103,0
2014-12-02,46.678,47.463,46.054,46.489,263038,0
2014-12-03,46.876,48.561,46.309,48.372,241432,0
2014-12-04,47.973,48.435,47.463,48.372,295436,0
2014-12-05,48.407,49.164,48.171,48.444,228510,0
2014-12-08,48.237,48.522,47.065,47.142,455687,0
2014-12-09,46.177,48.039,46.177,47.983,377185,0
2014-12-10,47.585,47.585,46.224,46.319,226233,0
2014-12-11,46.073,46.433,45.393,45.582,233436,0
2014-12-12,45.127,45.127,43.833,44.315,348018,0
2014-12-15,44.286,44.73,43.379,43.597,295438,0
2014-12-16,43.815,44.75,43.275,43.815,283727,0
2014-12-17,43.929,45.317,43.36,45.193,255319,0
2014-12-18,46.054,46.187,44.381,44.778,334382,0
2014-12-19,44.657,45.469,44.484,45.335,727949,0
2014-12-22,45.355,45.628,44.229,44.448,365553,0
2014-12-23,44.466,45.6,44.108,45.469,407730,0
2014-12-24,45.479,45.789,45.136,45.401,98226,0
2014-12-26,45.743,46.224,45.469,45.564,121591,0
2014-12-29,45.59,47.017,45.574,46.282,240695,0
2014-12-30,46.177,46.944,46.054,46.575,207567,0
2014-12-31,46.517,47.189,45.997,46.555,294304,0
2015-01-02,46.602,47.008,45.005,45.29,279038,0
2015-01-05,44.448,44.448,42.263,42.839,401646,0
2015-01-06,42.945,42.945,41.546,42,355652,0
2015-01-07,42.243,42.432,41.111,41.981,417099,0
2015-01-08,42.253,42.461,41.546,41.744,610286,0
2015-01-09,41.81,41.81,40.431,40.75,533184,0
2015-01-12,40.656,40.837,39.389,40.353,286822,0
2015-01-13,40.732,41.092,39.881,40.44,331815,0
2015-01-14,39.512,39.806,38.852,39.646,314689,0
2015-01-15,40.071,40.071,38.898,38.963,287772,0
2015-01-16,38.774,38.774,37.309,37.65,708610,0
2015-01-20,37.708,37.773,36.845,37.415,500992,0
2015-01-21,37.453,37.981,37.131,37.669,379341,0
2015-01-22,37.848,38.161,37.463,38.019,378360,0
2015-01-23,37.574,38.104,37.301,37.738,527580,0
2015-01-26,37.83,37.972,37.48,37.822,489853,0
2015-01-27,37.433,37.698,37.216,37.406,394344,0
2015-01-28,37.245,37.463,33.368,34.35,1627981,0
2015-01-29,34.303,35.146,32.404,34.994,1225774,0
2015-01-30,34.74,36.053,34.559,35.865,715096,0
2015-02-02,36.016,36.817,35.486,36.696,717744,0
2015-02-03,37.309,38.019,37.179,37.764,443658,0
2015-02-04,37.347,37.574,36.609,37.169,565301,0
2015-02-05,37.245,38.247,37.159,38.208,459415,0
2015-02-06,37.944,38.996,37.855,38.323,364908,0
2015-02-09,37.98,39.139,37.98,38.352,288915,0
2015-02-10,38.189,38.189,37.27,37.81,289836,0
2015-02-11,37.706,38.342,37.363,38.208,357358,0
2015-02-12,38.986,39.471,38.637,39.12,383513,0
2015-02-13,39.557,40.288,39.139,39.888,439952,0
2015-02-17,39.851,40.173,39.386,40.087,397796,0
2015-02-18,39.985,41.067,39.888,40.164,361323,0
2015-02-19,39.879,40.943,39.471,40.344,277008,0
2015-02-20,40.431,40.792,39.698,40.742,244056,0
2015-02-23,40.63,40.686,39.888,40.353,251486,0
2015-02-24,40.486,41.436,40.486,41.189,357657,0
2015-02-25,41.179,41.295,40.621,40.962,327043,0
2015-02-26,40.829,41.144,40.421,40.612,310499,0
2015-02-27,40.752,40.896,40.145,40.222,474844,0
2015-03-02,39.955,40.087,39.471,39.5,465080,0
2015-03-03,39.633,39.757,39.3,39.329,442540,0
2015-03-04,38.996,39.101,38.578,38.884,432116,0
2015-03-05,38.758,39.139,37.753,37.771,572713,0
2015-03-06,37.363,37.601,36.594,36.756,427271,0
2015-03-09,37.107,37.25,36.452,36.747,888665,0
2015-03-10,36.063,36.738,36.063,36.148,261503,0
2015-03-11,36.025,36.462,35.778,36.301,350706,0
2015-03-12,36.67,37.154,36.404,36.689,292677,0
2015-03-13,36.519,36.812,35.749,36.148,336171,0
2015-03-16,36.261,36.509,35.778,36.053,319110,0
2015-03-17,36.138,36.49,35.855,35.948,570500,0
2015-03-18,35.712,36.348,35.712,36.082,1084238,0
2015-03-19,35.702,35.807,34.798,35.406,383461,0
2015-03-20,35.644,35.749,35.133,35.189,721211,0
2015-03-23,35.443,36.261,35.226,35.891,906252,0
2015-03-24,36.053,36.11,35.284,35.435,575768,0
2015-03-25,35.682,36.509,35.663,36.072,670763,0
2015-03-26,36.329,36.557,35.827,35.987,380194,0
2015-03-27,35.855,36.271,35.663,36.12,465818,0
2015-03-30,36.567,37.202,36.214,36.651,638326,0
2015-03-31,36.529,37.04,36.204,36.918,674225,0
2015-04-01,35.835,36.348,33.841,33.89,1664536,0
2015-04-02,33.555,34.798,33.044,34.391,869182,0
2015-04-06,34.401,36.452,34.401,36.366,1156380,0
2015-04-07,36.442,36.975,36.442,36.699,573233,0
2015-04-08,37.03,37.915,36.889,37.686,1030107,0
2015-04-09,37.28,38.55,37.23,38.199,563909,0
2015-04-10,37.98,38.797,37.98,38.597,454338,0
2015-04-13,37.581,37.98,36.756,37.79,816944,0
2015-04-14,38,38.665,37.855,38.303,446964,0
2015-04-15,38.361,39.206,38.199,38.767,561545,0
2015-04-16,38.893,38.93,37.944,38,411943,0
2015-04-17,38.361,38.361,37.621,38.085,432537,0
2015-04-20,38.189,39.006,38.17,38.665,340675,0
2015-04-21,38.748,39.016,38.255,38.607,404709,0
2015-04-22,38.597,39.139,38.379,38.996,682862,0
2015-04-23,39.159,40.135,39.159,39.671,572713,0
2015-04-24,39.907,40.279,39.623,39.717,334626,0
2015-04-27,40.145,40.715,39.69,39.842,634535,0
2015-04-28,39.491,40.64,39.045,40.125,462765,0
2015-04-29,39.985,40.667,39.633,40.486,417688,0
2015-04-30,39.242,41.97,39.025,41.067,719421,0
2015-05-01,41.788,42.169,41.199,42.091,557127,0
2015-05-04,42.3,43.109,42.139,42.359,389988,0
2015-05-05,42.501,43.126,42.091,42.159,369454,0
2015-05-06,42.359,42.623,41.655,41.911,346844,0
2015-05-07,41.779,41.864,41.161,41.552,272097,0
2015-05-08,42.255,42.79,41.58,41.752,342445,0
2015-05-11,42,42.753,42,42.505,301648,0
2015-05-12,42.524,42.524,41.825,41.913,212887,0
2015-05-13,42.026,42.332,41.552,41.981,281928,0
2015-05-14,42.342,42.723,42.083,42.436,273432,0
2015-05-15,42.322,42.636,41.942,42.074,271662,0
2015-05-18,41.904,42.093,41.58,41.885,284699,0
2015-05-19,41.789,42.083,40.549,41.388,323961,0
2015-05-20,41.57,41.685,40.779,41.15,290110,0
2015-05-21,41.236,41.417,40.446,40.702,261684,0
2015-05-22,40.646,41.065,40.339,40.769,238820,0
2015-05-26,40.636,40.702,39.396,39.596,249781,0
2015-05-27,39.587,39.872,39.215,39.826,239869,0
2015-05-28,39.606,39.606,38.775,39.3,282418,0
2015-05-29,39.149,39.197,38.529,38.939,449952,0
2015-06-01,39.015,39.197,37.965,38.509,326557,0
2015-06-02,38.624,39.615,38.624,39.339,250708,0
2015-06-03,39.416,40.426,39.387,39.835,187007,0
2015-06-04,39.587,39.845,38.995,39.443,179770,0
2015-06-05,39.378,39.568,38.844,39.538,269655,0
2015-06-08,39.51,39.816,38.91,39.053,215115,0
2015-06-09,39.329,39.939,38.929,38.975,236641,0
2015-06-10,39.845,40.196,39.462,39.816,189227,0
2015-06-11,39.709,40.216,39.558,40.206,201677,0
2015-06-12,40.167,40.378,39.769,40.329,249625,0
2015-06-15,40.158,40.158,39.215,39.988,300808,0
2015-06-16,39.958,40.627,39.919,40.52,293045,0
2015-06-17,40.673,40.865,39.682,40.483,630037,0
2015-06-18,40.589,40.874,40.081,40.599,246687,0
2015-06-19,40.711,40.711,39.872,40.187,796277,0
2015-06-22,40.388,40.569,40.055,40.283,293256,0
2015-06-23,40.293,40.769,40.081,40.702,332142,0
2015-06-24,40.702,41.055,40.466,40.893,439569,0
2015-06-25,40.855,40.912,39.835,40.036,357760,0
2015-06-26,39.948,40.073,39.159,39.882,3739108,0
2015-06-29,39.482,39.682,37.939,37.975,449113,0
2015-06-30,38.214,38.309,36.62,36.879,563142,0
2015-07-01,37.02,37.65,36.63,37.299,583364,0
2015-07-02,37.365,37.841,37.099,37.729,436107,0
2015-07-06,37.221,37.929,36.947,37.291,646502,0
2015-07-07,37.05,37.584,35.964,37.384,313079,0
2015-07-08,36.755,37.355,36.374,36.374,385659,0
2015-07-09,36.947,37.137,36.508,36.678,310351,0
2015-07-10,37.108,37.345,36.64,37.059,257070,0
2015-07-13,37.291,38.348,37.03,38.243,363421,0
2015-07-14,38.204,39.329,37.784,38.672,557431,0
2015-07-15,38.234,38.234,36.192,36.488,640527,0
2015-07-16,36.784,37.221,36.402,36.46,408104,0
2015-07-17,36.393,36.393,35.621,36.022,370031,0
2015-07-20,35.944,36.135,35.354,35.648,301018,0
2015-07-21,35.545,36.383,35.4,35.477,608534,0
2015-07-22,35.153,35.707,34.771,34.981,343493,0
2015-07-23,35.19,35.697,35.009,35.257,281299,0
2015-07-24,35.096,35.267,33.56,33.599,578539,0
2015-07-27,33.419,33.998,32.883,33.799,454776,0
2015-07-28,34.209,35.21,33.789,35.068,487081,0
2015-07-29,34.933,36.22,34.906,36.04,467571,0
2015-07-30,36.23,36.985,35.783,36.374,913223,0
2015-07-31,36.364,36.65,35.724,35.792,628779,0
2015-08-03,35.667,35.667,34.763,35.105,371354,0
2015-08-04,35.4,35.734,34.79,35.039,328181,0
2015-08-05,35.677,36.201,35.059,35.391,404432,0
2015-08-06,35.4,36.66,34.809,36.498,338751,0
2015-08-07,36.211,37.212,35.831,36.22,509422,0
2015-08-10,36.65,38.404,36.258,38.194,441772,0
2015-08-11,37.421,37.766,36.326,37.099,325424,0
2015-08-12,36.947,37.441,36.078,37.291,390064,0
2015-08-13,37.079,37.365,36.078,36.61,277627,0
2015-08-14,36.62,37.841,36.383,37.261,347794,0
2015-08-17,36.966,37.365,36.669,37.345,352304,0
2015-08-18,37.05,37.421,36.555,36.755,263886,0
2015-08-19,36.308,37.079,35.667,36.517,355871,0
2015-08-20,36.728,36.928,35.934,35.934,297975,0
2015-08-21,35.287,35.983,34.819,35.068,453937,0
2015-08-24,35.068,36.383,33.658,34.39,657553,0
2015-08-25,35.467,35.467,32.94,32.97,604128,0
2015-08-26,33.668,33.721,32.76,33.438,497778,0
2015-08-27,33.923,36.258,33.75,36.022,645036,0
2015-08-28,35.915,37.519,35.773,36.678,461699,0
2015-08-31,36.575,37.529,36.088,37.184,324931,0
2015-09-01,36.125,36.889,35.563,35.773,384818,0
2015-09-02,36.61,36.755,35.507,36.63,376535,0
2015-09-03,35.423,36.173,34.965,35.597,725631,0
2015-09-04,34.965,35.3,34.065,34.085,571445,0
2015-09-08,34.791,35.051,33.894,34.276,683145,0
2015-09-09,35.031,35.031,32.685,33.182,697759,0
2015-09-10,33.232,33.48,32.54,33.135,432241,0
2015-09-11,33.039,33.249,32.494,32.972,256806,0
2015-09-14,32.885,33.059,31.419,32.234,417256,0
2015-09-15,32.243,32.992,32.051,32.829,447740,0
2015-09-16,32.992,33.727,32.751,33.067,488242,0
2015-09-17,33.116,33.48,32.35,32.751,515113,0
2015-09-18,32.464,32.464,31.258,31.362,956654,0
2015-09-21,31.611,31.957,30.979,31.161,557245,0
2015-09-22,30.607,31.171,29.887,30.193,1015425,0
2015-09-23,30.49,30.682,28.987,29.111,572322,0
2015-09-24,28.746,29.514,28.526,29.255,715377,0
2015-09-25,29.448,29.457,28.516,28.565,398154,0
2015-09-28,28.278,28.585,27.953,28.105,597958,0
2015-09-29,28.298,28.497,28.096,28.355,592740,0
2015-09-30,28.89,28.968,28.068,28.516,504423,0
2015-10-01,28.786,29.217,28.019,28.585,506199,0
2015-10-02,28.394,29.963,28.305,29.802,521857,0
2015-10-05,30.261,31.689,30.012,31.469,487311,0
2015-10-06,31.419,32.524,31.343,31.957,501083,0
2015-10-07,32.494,33.192,32.005,32.741,602658,0
2015-10-08,32.579,33.795,32.435,33.565,486260,0
2015-10-09,33.93,34.505,33.708,33.814,495864,0
2015-10-12,33.93,33.93,33.029,33.192,197863,0
2015-10-13,32.637,33.785,32.386,33.297,474986,0
2015-10-14,33.575,33.957,33.182,33.487,661432,0
2015-10-15,33.404,34.485,33.143,34.419,418613,0
2015-10-16,34.399,35.616,33.202,34.149,718637,0
2015-10-19,33.683,33.727,29.532,29.983,1854312,0
2015-10-20,29.752,30.022,28.987,29.15,596694,0
2015-10-21,29.13,29.466,28.325,28.506,709869,0
2015-10-22,28.756,32.35,28.756,31.746,1340399,0
2015-10-23,32.314,32.314,31.003,31.196,506771,0
2015-10-26,31.215,31.225,29.751,29.992,548926,0
2015-10-27,29.666,30.783,29.558,30.522,795927,0
2015-10-28,30.464,32.237,30.08,32.006,531690,0
2015-10-29,31.61,32.429,31.61,31.891,513521,0
2015-10-30,32.072,32.42,31.476,32.082,306077,0
2015-11-02,31.928,33.422,31.851,33.23,435084,0
2015-11-03,32.969,34.028,32.969,33.393,460881,0
2015-11-04,33.373,33.507,32.429,32.815,292605,0
2015-11-05,32.592,32.921,31.91,32.439,193738,0
2015-11-06,32.034,32.815,31.564,32.786,240978,0
2015-11-09,32.545,32.738,31.649,32.189,299277,0
2015-11-10,32.121,32.738,31.987,32.738,342416,0
2015-11-11,32.805,32.921,32.102,32.554,329853,0
2015-11-12,32.006,32.006,31.408,31.564,349166,0
2015-11-13,31.649,33.124,31.639,32.488,339094,0
2015-11-16,32.38,33.432,32.314,33.161,322897,0
2015-11-17,33.133,33.286,32.286,32.527,424125,0
2015-11-18,32.891,33.988,32.68,33.846,457455,0
2015-11-19,33.777,34.308,33.074,33.268,367335,0
2015-11-20,33.507,33.615,31.793,31.871,502308,0
2015-11-23,31.765,32.488,31.629,31.9,321755,0
2015-11-24,31.812,33.978,31.812,33.942,377198,0
2015-11-25,33.757,34.116,33.373,33.797,307324,0
2015-11-27,33.575,34.384,33.565,34.201,175361,0
2015-11-30,34.143,35.222,33.645,34.615,432225,0
2015-12-01,34.673,35.404,34.529,35.232,414176,0
2015-12-02,34.886,35.395,34.817,34.906,385244,0
2015-12-03,35.251,35.251,34.201,34.355,355750,0
2015-12-04,34.28,34.586,33.709,34.162,223951,0
2015-12-07,33.757,33.757,32.574,32.796,263405,0
2015-12-08,32.15,32.747,31.919,32.189,291306,0
2015-12-09,32.729,33.373,32.131,32.266,424854,0
2015-12-10,32.256,33.691,32.256,33.21,785335,0
2015-12-11,32.189,32.189,30.378,30.416,477596,0
2015-12-14,30.396,30.879,29.666,29.742,645332,0
2015-12-15,29.992,30.138,27.681,28.182,845242,0
2015-12-16,27.989,28.173,26.776,27.296,886046,0
2015-12-17,27.22,27.239,26.535,26.891,601876,0
2015-12-18,26.9,27.73,26.718,27.323,930276,0
2015-12-21,27.46,28.047,27.131,27.961,499193,0
2015-12-22,28.077,29.366,27.855,29.155,529301,0
2015-12-23,29.657,30.601,29.068,29.945,563355,0
2015-12-24,30.088,30.186,29.668,29.858,378898,0
2015-12-28,29.482,29.925,28.779,29.751,537905,0
2015-12-29,30.08,30.248,29.396,29.791,404080,0
2015-12-30,29.356,30.022,29.242,29.683,385027,0
2015-12-31,29.628,29.978,29.135,29.155,391943,0
2016-01-04,28.719,29.016,28.182,28.248,728141,0
2016-01-05,28.442,28.557,27.632,28.278,858821,0
2016-01-06,27.97,28.306,27.691,28.086,599881,0
2016-01-07,27.306,27.676,26.294,26.814,1278610,0
2016-01-08,27.018,27.315,26.207,26.264,621188,0
2016-01-11,26.603,26.655,24.628,24.725,1087412,0
2016-01-12,25.042,25.071,24.03,24.657,632114,0
2016-01-13,24.916,25.213,23.838,24.243,1300213,0
2016-01-14,24.57,25.263,24.31,25.022,478550,0
2016-01-15,24.165,24.542,23.77,24.32,1243745,0
2016-01-19,24.791,24.946,23.789,24.234,637592,0
2016-01-20,23.78,24.533,23.107,24.234,754283,0
2016-01-21,24.33,24.889,24.04,24.407,694461,0
2016-01-22,25.013,25.593,24.34,24.705,720900,0
2016-01-25,24.417,24.859,24.147,24.234,576483,0
2016-01-26,24.425,25.425,23.991,25.333,468646,0
2016-01-27,25.013,25.648,24.175,24.578,825643,0
2016-01-28,25.12,25.263,24.29,24.829,603374,0
2016-01-29,24.898,26.796,24.898,26.738,880292,0
2016-02-01,26.381,26.381,25.425,25.726,610261,0
2016-02-02,25.148,25.323,24.705,25.052,569765,0
2016-02-03,25.455,26.033,24.637,25.736,1023286,0
2016-02-04,26.284,30.493,26.284,28.636,1812215,0
2016-02-05,28.587,28.877,27.161,27.334,1016108,0
2016-02-08,27.008,27.25,25.555,26.037,815673,0
2016-02-09,25.485,26.473,25.475,26.056,1014300,0
2016-02-10,26.145,26.387,25.222,25.252,677092,0
2016-02-11,24.99,25.47,24.556,25.098,816066,0
2016-02-12,25.594,28.597,25.594,27.705,1171909,0
2016-02-16,28.053,29.391,27.685,29.052,1094495,0
2016-02-17,29.381,31.067,29.361,29.574,932628,0
2016-02-18,29.624,29.856,27.463,27.636,795189,0
2016-02-19,27.344,27.761,26.552,27.317,699385,0
2016-02-22,27.917,28.479,27.502,27.985,721778,0
2016-02-23,27.617,27.888,26.871,26.998,762861,0
2016-02-24,26.473,27.685,26.24,27.597,726091,0
2016-02-25,27.538,27.995,26.953,27.937,545659,0
2016-02-26,28.266,28.81,27.597,27.831,462054,0
2016-02-29,28.131,29.023,27.957,28.8,1032374,0
2016-03-01,29.411,29.875,28.819,28.964,642612,0
2016-03-02,29.138,31.367,28.79,31.309,780188,0
2016-03-03,31.562,31.755,30.564,30.767,576916,0
2016-03-04,31.097,31.211,29.827,30.727,736129,0
2016-03-07,31.105,33.159,30.97,33.149,800974,0
2016-03-08,32.936,32.946,30.37,30.495,664769,0
2016-03-09,30.669,31.018,30.05,30.544,502762,0
2016-03-10,30.426,31.765,30.001,31.609,481690,0
2016-03-11,31.978,32.114,30.757,31.251,421042,0
2016-03-14,31.048,31.338,30.139,30.912,342814,0
2016-03-15,30.243,31.184,29.634,30.902,467017,0
2016-03-16,30.921,32.22,30.107,32.171,417406,0
2016-03-17,32.482,33.839,31.503,33.596,910677,0
2016-03-18,33.925,35.059,33.702,34.546,1814385,0
2016-03-21,34.245,34.721,33.685,34.536,638840,0
2016-03-22,33.935,34.439,33.646,34.128,697968,0
2016-03-23,33.656,34.187,32.782,32.802,692639,0
2016-03-24,32.336,33.373,31.231,33.353,406508,0
2016-03-28,33.442,33.972,32.802,33.452,285116,0
2016-03-29,32.966,34.304,32.346,34.022,548537,0
2016-03-30,34.459,34.865,33.789,34.002,381621,0
2016-03-31,33.945,34.178,33.092,33.169,367024,0
2016-04-01,32.607,33.676,31.939,33.666,452698,0
2016-04-04,33.646,34.042,32.502,32.579,284995,0
2016-04-05,32.259,33.139,31.861,32.675,313721,0
2016-04-06,32.607,33.159,31.658,32.587,319448,0
2016-04-07,32.307,33.122,31.396,31.648,448766,0
2016-04-08,32.123,33.74,31.915,33.149,412688,0
2016-04-11,33.72,34.564,33.324,33.879,375377,0
2016-04-12,33.869,34.126,32.986,33.082,569193,0
2016-04-13,34.012,34.991,34.012,34.546,520443,0
2016-04-14,34.701,35.272,34.206,35.147,351835,0
2016-04-15,34.933,35.738,34.603,35.505,326572,0
2016-04-18,35.02,36.251,34.943,35.902,427527,0
2016-04-19,36.493,36.979,35.777,35.98,349222,0
2016-04-20,36.339,36.812,36.057,36.135,409330,0
2016-04-21,36.096,36.305,35.194,35.678,447144,0
2016-04-22,35.593,36.038,34.836,35.108,735010,0
2016-04-25,34.875,35.233,34.167,34.564,876717,0
2016-04-26,34.613,35.156,31.435,33.935,1276364,0
2016-04-27,33.954,35.098,33.092,34.933,589927,0
2016-04-28,35.147,36.202,34.508,34.769,409557,0
2016-04-29,34.944,35.654,34.135,34.487,465703,0
2016-05-02,34.582,35.001,33.55,34.681,428170,0
2016-05-03,33.68,34.159,32.323,32.763,466735,0
2016-05-04,32.06,33.249,32.06,32.5,406688,0
2016-05-05,33.055,33.141,31.652,31.896,463497,0
2016-05-06,31.71,33.055,31.506,32.47,315739,0
2016-05-09,31.525,31.906,29.159,29.647,607537,0
2016-05-10,30.076,30.815,29.694,30.785,401124,0
2016-05-11,30.893,31.253,30.171,30.289,277932,0
2016-05-12,30.522,30.708,29.49,30.036,435959,0
2016-05-13,29.899,30.825,29.49,29.908,361959,0
2016-05-16,30.318,30.931,29.657,29.762,341961,0
2016-05-17,29.851,30.414,29.334,29.714,377981,0
2016-05-18,29.343,30.2,28.214,28.457,571429,0
2016-05-19,27.999,29.334,27.99,29.159,420798,0
2016-05-20,29.413,29.547,29.052,29.256,353199,0
2016-05-23,29.179,30.155,28.983,29.879,403873,0
2016-05-24,29.938,30.668,29.648,30.113,419819,0
2016-05-25,30.367,31.458,30.25,31.175,350951,0
2016-05-26,31.74,32.11,30.902,31.311,264508,0
2016-05-27,31.272,31.525,30.572,30.902,252079,0
2016-05-31,31.213,31.906,30.95,31.203,315088,0
2016-06-01,30.678,31.428,30.434,31.272,293578,0
2016-06-02,30.999,31.682,30.883,31.662,199872,0
2016-06-03,32.07,32.1,31.321,31.749,355979,0
2016-06-06,31.944,32.772,31.944,32.684,271476,0
2016-06-07,32.023,33.455,32.023,33.133,334488,0
2016-06-08,33.706,34.388,33.406,33.725,328164,0
2016-06-09,33.211,33.356,32.674,33.161,327970,0
2016-06-10,32.645,33.221,32.363,32.654,275815,0
2016-06-13,32.645,33.171,32.372,32.47,242845,0
2016-06-14,32.168,32.616,31.846,32.11,249916,0
2016-06-15,32.616,33.201,32.48,32.586,301136,0
2016-06-16,32.198,32.928,31.613,32.868,232917,0
2016-06-17,33.025,33.814,32.957,33.161,606422,0
2016-06-20,33.59,34.622,33.59,33.959,305427,0
2016-06-21,33.921,33.921,32.295,32.868,333187,0
2016-06-22,33.113,33.774,32.013,32.323,279293,0
2016-06-23,33.249,33.516,32.51,33.396,300312,0
2016-06-24,31.808,31.984,30.23,30.376,566738,0
2016-06-27,29.861,30.162,29.139,29.51,460905,0
2016-06-28,30.162,30.503,29.666,30.036,374053,0
2016-06-29,30.688,30.98,30.338,30.552,302810,0
2016-06-30,30.873,32.09,30.542,32.07,549816,0
2016-07-01,31.954,33.968,31.866,32.888,392934,0
2016-07-05,32.664,32.957,31.593,32.023,232740,0
2016-07-06,31.934,32.606,31.672,32.47,291102,0
2016-07-07,32.578,33.65,32.47,33.61,492230,0
2016-07-08,33.864,35.888,33.864,35.529,539567,0
2016-07-11,36.025,37.426,35.86,37.086,757554,0
2016-07-12,37.846,38.022,37.471,37.759,652327,0
2016-07-13,38.187,38.217,37.194,37.924,440108,0
2016-07-14,38.421,39.366,37.954,38.878,591577,0
2016-07-15,39.005,39.063,38.089,38.693,420016,0
2016-07-18,38.197,38.626,38.109,38.392,413699,0
2016-07-19,37.993,38.44,37.115,37.954,396598,0
2016-07-20,37.466,37.973,36.599,37.506,253447,0
2016-07-21,37.874,38.468,37.047,37.409,298722,0
2016-07-22,37.262,37.476,36.822,37.476,222752,0
2016-07-25,37.282,38.032,37.056,37.329,187306,0
2016-07-26,37.68,38.957,37.64,38.751,390702,0
2016-07-27,39.152,39.405,37.973,38.411,427609,0
2016-07-28,38.645,38.858,37.476,38.313,334485,0
2016-07-29,38.099,38.898,37.749,38.227,405710,0
2016-08-01,38.274,38.274,37.466,38.003,393846,0
2016-08-02,38.099,38.182,36.755,37.076,255641,0
2016-08-03,36.882,37.409,36.571,37.272,409909,0
2016-08-04,37.252,37.252,36.317,36.541,313449,0
2016-08-05,36.775,37.047,36.57,36.911,351055,0
2016-08-08,37.017,37.631,36.847,37.009,214982,0
2016-08-09,36.891,36.99,35.86,35.888,270301,0
2016-08-10,36.199,36.599,35.907,36.035,225168,0
2016-08-11,36.249,36.765,35.947,36.532,194960,0
2016-08-12,36.434,36.618,35.607,35.663,244055,0
2016-08-15,35.986,37.292,35.898,37.175,248620,0
2016-08-16,37.262,37.52,36.492,36.502,216465,0
2016-08-17,36.385,36.395,35.683,36.132,211104,0
2016-08-18,36.648,36.737,36.084,36.707,158866,0
2016-08-19,36.344,36.526,35.748,35.856,260053,0
2016-08-22,35.493,36.589,35.226,36.55,178425,0
2016-08-23,36.991,37.362,36.638,36.668,224400,0
2016-08-24,36.413,36.453,35.562,35.668,282187,0
2016-08-25,35.592,36.403,35.592,35.953,192133,0
2016-08-26,36.57,36.707,35.621,35.758,203074,0
2016-08-29,35.718,37.167,35.718,37.068,178754,0
2016-08-30,36.335,37.294,35.992,36.325,407825,0
2016-08-31,35.856,36.071,35.376,35.503,358021,0
2016-09-01,35.592,35.728,34.897,35.376,318140,0
2016-09-02,35.923,36.139,35.189,35.894,283083,0
2016-09-06,36.207,36.932,35.688,36.853,262803,0
2016-09-07,36.608,37.548,36.403,37.49,327664,0
2016-09-08,37.538,37.538,36.717,36.991,199533,0
2016-09-09,36.501,37.412,34.877,34.887,326562,0
2016-09-12,34.192,35.894,33.665,35.846,290891,0
2016-09-13,34.984,35.218,33.486,34.114,454684,0
2016-09-14,34.142,34.779,33.937,34.544,246801,0
2016-09-15,34.516,35.082,33.966,34.817,233339,0
2016-09-16,35.003,35.288,34.329,35.141,536414,0
2016-09-19,35.875,36.892,35.567,36.315,330260,0
2016-09-20,36.521,36.853,35.963,36.306,304459,0
2016-09-21,36.765,37.86,36.668,37.823,459868,0
2016-09-22,38.899,39.594,38.262,38.771,656799,0
2016-09-23,38.693,39.418,38.516,38.723,359569,0
2016-09-26,38.556,39.079,38.4,38.683,330671,0
2016-09-27,38.106,39.446,37.744,39.428,302072,0
2016-09-28,40.025,41.346,39.828,41.092,428111,0
2016-09-29,40.952,41.237,39.76,40.005,271047,0
2016-09-30,40.455,40.797,39.72,40.376,430293,0
2016-10-03,40.395,40.425,39.379,39.72,292907,0
2016-10-04,39.681,40.045,39.065,39.124,247843,0
2016-10-05,39.554,40.485,39.193,40.064,326772,0
2016-10-06,39.72,40.67,39.691,40.415,384530,0
2016-10-07,40.787,41.032,39.418,40.131,366386,0
2016-10-10,40.847,41.363,40.25,40.289,196570,0
2016-10-11,39.877,39.877,38.586,38.939,370632,0
2016-10-12,38.86,39.27,38.546,38.615,407541,0
2016-10-13,37.675,37.891,36.823,37.392,331973,0
2016-10-14,37.764,38.067,36.972,37.147,199371,0
2016-10-17,37.382,38.145,37.206,37.529,182007,0
2016-10-18,38.39,38.39,37.187,37.626,163575,0
2016-10-19,37.88,38.731,37.644,38.38,151653,0
2016-10-20,38.028,38.655,37.5,38.272,249689,0
2016-10-21,37.672,38.755,37.624,38.41,174504,0
2016-10-24,39.885,39.885,38.45,38.479,265103,0
2016-10-25,38.833,39.993,37.722,37.918,308340,0
2016-10-26,37.732,38.733,37.709,37.801,415489,0
2016-10-27,35.314,35.391,29.857,31.105,1975304,0
2016-10-28,31.145,31.302,30.275,31.185,1203931,0
2016-10-31,31.115,31.391,30.692,31.076,795116,0
2016-11-01,31.361,31.696,30.3,30.821,889445,0
2016-11-02,30.496,31.037,30.396,30.722,569838,0
2016-11-03,30.821,31.165,30.378,30.752,417071,0
2016-11-04,30.633,31.784,30.446,31.213,333357,0
2016-11-07,31.794,32.639,31.243,32.029,482564,0
2016-11-08,31.774,32.551,31.165,32.304,252946,0
2016-11-09,32.954,35.353,32.954,34.989,600446,0
2016-11-10,36.091,36.61,35.559,35.579,542029,0
2016-11-11,35.746,36.61,35.244,36.463,560999,0
2016-11-14,37.712,38.134,36.61,37.24,571569,0
2016-11-15,36.896,37.014,35.912,36.936,539226,0
2016-11-16,36.307,36.876,35.686,35.971,446158,0
2016-11-17,36.326,36.326,35.362,35.382,414849,0
2016-11-18,35.52,35.815,35.165,35.391,394056,0
2016-11-21,35.922,36.562,35.254,36.336,306835,0
2016-11-22,37.092,37.358,36.562,37.27,480408,0
2016-11-23,36.936,37.722,36.533,37.555,366191,0
2016-11-25,37.604,37.948,36.876,37.652,115637,0
2016-11-28,37.712,37.732,36.434,36.523,317865,0
2016-11-29,35.224,36.071,34.91,35.008,364642,0
2016-11-30,35.391,35.795,34.801,35.165,321560,0
2016-12-01,35.274,35.436,34.595,34.831,493792,0
2016-12-02,34.349,34.733,33.739,33.898,636580,0
2016-12-05,34.595,35.344,33.985,34.349,657515,0
2016-12-06,33.683,35.274,33.683,35.254,703170,0
2016-12-07,35.666,36.866,35.618,36.414,647927,0
2016-12-08,36.826,38.999,36.513,38.587,840344,0
2016-12-09,38.469,39.423,38.214,39.049,496009,0
2016-12-12,39.187,39.669,38.647,38.715,414204,0
2016-12-13,38.882,39.379,37.662,38.724,439789,0
2016-12-14,38.597,38.793,37.398,37.408,311309,0
2016-12-15,36.856,38.361,36.519,38.154,300011,0
2016-12-16,38.046,38.783,36.946,37.23,816377,0
2016-12-19,36.975,37.348,36.562,37.142,229628,0
2016-12-20,37.122,37.918,37.122,37.858,208525,0
2016-12-21,37.801,38.134,37.172,37.868,184666,0
2016-12-22,37.555,38.056,36.62,36.768,221338,0
2016-12-23,36.739,36.916,36.434,36.59,113266,0
2016-12-27,36.797,37.308,36.797,37.053,134137,0
2016-12-28,37.328,37.624,36.277,36.404,186937,0
2016-12-29,36.562,36.797,35.46,36.237,215064,0
2016-12-30,36.394,36.409,35.47,35.559,256411,0
2017-01-03,36.197,36.946,35.411,35.932,291080,0
2017-01-04,36.129,37.624,36.129,37.565,261595,0
2017-01-05,37.368,37.998,36.807,37.152,239466,0
2017-01-06,36.946,37.26,36.384,36.384,300935,0
2017-01-09,36.463,36.552,35.619,35.835,377136,0
2017-01-10,36.247,37.28,36.187,37.27,574207,0
2017-01-11,37.22,38.587,36.926,38.547,509382,0
2017-01-12,38.214,38.234,36.926,37.565,307478,0
2017-01-13,37.565,38.676,37.516,37.801,251526,0
2017-01-17,37.624,37.821,36.995,37.211,239811,0
2017-01-18,37.26,38.311,37.033,37.998,539101,0
2017-01-19,37.672,37.998,36.408,37.318,257058,0
2017-01-20,37.28,37.928,37.152,37.348,289910,0
2017-01-23,37.535,37.84,36.836,37.298,225185,0
2017-01-24,37.988,39.914,37.878,39.52,490989,0
2017-01-25,39.59,40.264,39.078,40.14,290566,0
2017-01-26,39.767,40.759,39.324,39.737,263626,0
2017-01-27,39.885,40.179,39.216,39.294,340130,0
2017-01-30,38.733,39.078,37.948,39.049,280073,0
2017-01-31,39.245,39.53,38.214,39.344,310946,0
2017-02-01,39.777,40.72,38.508,39.55,543319,0
2017-02-02,41.025,44.569,40.975,42.893,881309,0
2017-02-03,43.367,43.367,41.966,42.518,598540,0
2017-02-06,42.36,42.902,42.053,42.439,428935,0
2017-02-07,42.459,43.012,41.412,41.609,335901,0
2017-02-08,41.58,41.729,40.652,41.117,292738,0
2017-02-09,41.244,42.005,41.146,41.452,414893,0
2017-02-10,41.995,42.508,41.362,41.422,297317,0
2017-02-13,42.073,42.775,41.719,41.906,355638,0
2017-02-14,41.649,41.916,41.224,41.669,262794,0
2017-02-15,41.204,41.787,41.204,41.432,190154,0
2017-02-16,41.461,42.261,41.155,41.274,542675,0
2017-02-17,41.067,41.264,40.326,40.583,225584,0
2017-02-21,40.919,41.304,40.662,41.067,231549,0
2017-02-22,40.642,42.123,40.178,42.093,686932,0
2017-02-23,42.35,42.421,40.158,40.375,588375,0
2017-02-24,39.596,40.514,39.062,39.921,247056,0
2017-02-27,39.911,40.77,39.764,40.494,263974,0
2017-02-28,40.287,40.75,39.645,40.041,319102,0
2017-03-01,41.194,42.005,41.077,41.461,359290,0
2017-03-02,41.097,41.184,38.649,38.727,353234,0
2017-03-03,38.756,39.206,37.72,38.085,290320,0
2017-03-06,37.078,37.71,36.921,37.414,284730,0
2017-03-07,37.405,37.685,36.131,36.229,246067,0
2017-03-08,36.447,36.614,35.815,35.913,310714,0
2017-03-09,35.716,36.209,34.847,34.917,289025,0
2017-03-10,35.292,35.499,34.334,34.936,330632,0
2017-03-13,35.163,35.469,34.62,34.867,272533,0
2017-03-14,34.551,34.946,34.058,34.837,203207,0
2017-03-15,34.827,36.131,34.7,36.082,432945,0
2017-03-16,36.961,38.619,36.961,37.857,672874,0
2017-03-17,37.927,38.5,37.523,37.78,1375046,0
2017-03-20,37.582,37.582,36.821,37.226,447836,0
2017-03-21,37.7,37.947,36.229,36.299,481737,0
2017-03-22,36.338,36.654,35.85,36.378,226724,0
2017-03-23,36.417,36.634,35.894,36.141,210686,0
2017-03-24,36.318,36.486,35.568,35.676,160749,0
2017-03-27,34.69,35.845,34.156,35.696,202199,0
2017-03-28,35.588,36.407,35.282,36.259,184068,0
2017-03-29,36.229,36.594,36.092,36.259,246410,0
2017-03-30,36.249,36.59,35.982,36.338,238576,0
2017-03-31,36.417,37.197,36.027,36.821,420193,0
2017-04-03,37.216,37.375,35.835,36.496,269810,0
2017-04-04,36.457,37.295,36.279,37.246,272234,0
2017-04-05,37.75,37.957,35.805,35.835,335335,0
2017-04-06,35.982,36.486,35.598,35.992,178254,0
2017-04-07,35.598,36.821,35.598,36.397,176373,0
2017-04-10,36.457,36.659,35.568,36.171,147329,0
2017-04-11,36.189,37.335,35.568,37.078,261437,0
2017-04-12,36.457,36.565,35.173,35.38,240629,0
2017-04-13,35.342,35.746,34.146,34.216,259705,0
2017-04-17,34.57,34.917,33.871,34.493,356480,0
2017-04-18,34.117,34.907,33.803,34.503,197973,0
2017-04-19,34.867,35.269,34.343,34.493,252358,0
2017-04-20,35.193,36.338,35.193,36.072,297582,0
2017-04-21,36.131,36.516,35.686,36.101,206116,0
2017-04-24,37.028,37.197,36.417,36.782,183215,0
2017-04-25,37.483,39.063,37.315,38.629,574297,0
2017-04-26,38.144,39.398,37.325,39.369,626139,0
2017-04-27,39.813,40.967,38.565,39.497,586053,0
2017-04-28,39.676,40.568,39.666,40.261,493673,0
2017-05-01,40.657,40.707,39.505,40.033,249170,0
2017-05-02,39.745,40.369,38.833,39.041,288239,0
2017-05-03,38.515,38.912,36.919,37.246,349286,0
2017-05-04,37.117,37.117,36.156,36.859,346380,0
2017-05-05,37.067,37.484,36.537,36.929,278135,0
2017-05-08,36.552,37.037,36.156,36.582,190619,0
2017-05-09,36.661,37.117,35.999,36.234,228766,0
2017-05-10,36.989,36.989,36.161,36.364,236752,0
2017-05-11,36.423,36.423,35.491,35.551,204397,0
2017-05-12,34.995,35.63,34.826,35.143,181112,0
2017-05-15,36.383,36.383,35.411,36.066,241586,0
2017-05-16,36.542,36.691,35.927,36.472,215991,0
2017-05-17,35.739,36.194,35.065,35.343,310187,0
2017-05-18,34.955,35.328,34.658,34.896,255534,0
2017-05-19,35.223,35.996,34.985,35.441,269667,0
2017-05-22,35.778,36.026,35.233,35.62,254411,0
2017-05-23,35.739,36.949,35.441,36.681,216055,0
2017-05-24,36.661,37.315,36.204,36.244,252912,0
2017-05-25,36.443,36.979,36.116,36.304,183909,0
2017-05-26,36.542,36.542,35.778,36.204,194233,0
2017-05-30,36.026,36.731,35.778,36.611,144788,0
2017-05-31,36.572,36.591,35.193,36.166,230871,0
2017-06-01,36.284,37.137,35.888,37.137,184530,0
2017-06-02,37.077,37.692,36.799,36.969,206909,0
2017-06-05,37.137,38.127,36.919,37.762,224764,0
2017-06-06,37.564,37.772,36.929,37.564,170757,0
2017-06-07,37.623,37.682,36.462,36.492,232910,0
2017-06-08,36.621,38.605,36.264,38.426,479499,0
2017-06-09,38.465,38.674,37.682,38.238,414364,0
2017-06-12,38.277,39.656,38.257,38.932,227839,0
2017-06-13,39.259,39.616,38.858,39.021,239396,0
2017-06-14,39.09,39.09,37.732,38.238,227690,0
2017-06-15,37.415,37.752,36.166,36.462,256975,0
2017-06-16,35.461,36.163,34.718,35.699,670622,0
2017-06-19,36.166,36.711,35.768,36.354,316461,0
2017-06-20,36.056,36.374,35.491,35.709,255280,0
2017-06-21,35.986,36.309,35.283,35.381,223887,0
2017-06-22,35.59,36.344,35.328,36.046,157313,0
2017-06-23,36.413,36.819,35.858,36.522,317993,0
2017-06-26,36.78,37.012,35.986,36.621,192197,0
2017-06-27,36.77,37.137,35.59,35.59,295877,0
2017-06-28,36.711,37.286,36.046,36.869,337769,0
2017-06-29,37.286,37.514,36.462,36.819,238640,0
2017-06-30,36.949,37.672,36.949,37.117,219250,0
2017-07-03,37.405,38.238,37.345,37.89,183963,0
2017-07-05,37.89,37.89,36.819,36.909,283690,0
2017-07-06,36.542,37.335,36.234,36.651,227822,0
2017-07-07,36.601,36.979,35.893,36.869,182029,0
2017-07-10,36.472,37.674,36.264,37.187,321739,0
2017-07-11,37.405,38.198,36.974,37.682,414667,0
2017-07-12,38.168,38.605,37.325,37.345,278822,0
2017-07-13,37.415,37.593,36.611,37.434,347679,0
2017-07-14,37.504,37.632,37.177,37.187,210598,0
2017-07-17,37.444,39.596,37.444,39.041,496620,0
2017-07-18,38.843,38.991,37.415,37.573,462337,0
2017-07-19,37.672,38.465,37.335,38.168,358792,0
2017-07-20,37.93,38.49,37.583,38.089,458733,0
2017-07-21,38.615,39.021,37.226,37.434,293718,0
2017-07-24,37.434,38.565,37.077,37.534,310057,0
2017-07-25,38.515,38.932,37.98,38.645,441044,0
2017-07-26,38.763,39.041,37.762,38.228,486075,0
2017-07-27,40.657,41.034,37.841,39.794,577157,0
2017-07-28,39.765,40.944,39.418,40.281,749173,0
2017-07-31,40.707,40.994,40.063,40.092,469620,0
2017-08-01,40.112,40.439,39.556,39.606,644421,0
2017-08-02,39.408,39.943,39.17,39.656,310878,0
2017-08-03,39.546,39.735,39.279,39.468,290835,0
2017-08-04,39.834,40.23,39.526,39.536,407275,0
2017-08-07,39.646,40.359,39.586,39.696,609405,0
2017-08-08,39.18,39.636,38.465,38.823,652808,0
2017-08-09,38.664,38.783,38.238,38.397,259625,0
2017-08-10,38.248,38.505,37.93,38.079,336686,0
2017-08-11,37.197,38.585,37.197,37.583,477834,0
2017-08-14,38,38.317,37.732,38.049,213208,0
2017-08-15,37.94,37.96,37.315,37.375,149301,0
2017-08-16,37.772,38.485,37.762,37.97,173042,0
2017-08-17,37.99,38.337,37.276,37.315,315031,0
2017-08-18,37.106,38.043,36.877,37.824,257576,0
2017-08-21,37.923,38.212,37.754,37.784,216439,0
2017-08-22,38.093,39.806,37.953,39.607,420981,0
2017-08-23,39.169,40.444,39.039,39.856,463308,0
2017-08-24,39.956,40.374,39.388,39.846,305933,0
2017-08-25,40.145,40.404,39.856,39.936,202391,0
2017-08-28,40.245,40.524,39.508,39.707,274822,0
2017-08-29,39.248,40.215,38.91,40.115,223149,0
2017-08-30,39.936,40.335,39.582,40.085,587026,0
2017-08-31,40.604,40.972,40.085,40.384,469312,0
2017-09-01,40.683,41.191,40.544,40.733,293829,0
2017-09-05,40.444,41.48,39.657,40.095,971382,0
2017-09-06,40.245,40.483,39.677,39.866,450146,0
2017-09-07,39.876,39.876,38.76,39.159,506565,0
2017-09-08,39.059,39.059,38.242,38.79,417984,0
2017-09-11,39.069,39.831,38.999,39.169,388377,0
2017-09-12,39.418,39.986,39.099,39.856,615804,0
2017-09-13,39.637,41.082,39.438,40.564,525765,0
2017-09-14,39.876,40.554,39.717,40.444,272511,0
2017-09-15,40.354,41.361,40.29,41.271,638691,0
2017-09-18,41.301,42.407,41.286,42.088,335451,0
2017-09-19,42.058,42.836,41.71,42.796,341679,0
2017-09-20,42.845,44.779,42.806,44.589,607394,0
2017-09-21,44.509,44.539,43.324,43.722,350865,0
2017-09-22,43.413,44.729,43.105,44.579,286433,0
2017-09-25,44.559,46.313,44.559,46.124,572414,0
2017-09-26,46.084,47.359,46.074,46.462,669118,0
2017-09-27,46.662,47.449,45.705,47.319,592438,0
2017-09-28,47.09,47.489,47,47.22,409342,0
2017-09-29,47.06,48.017,46.951,47.857,492263,0
2017-10-02,48.216,49.83,48.077,49.82,580652,0
2017-10-03,50.229,50.338,49.671,50.04,573543,0
2017-10-04,49.82,50.408,49.621,49.96,361414,0
2017-10-05,50.438,50.657,49.79,49.91,680378,0
2017-10-06,49.661,50.049,49.203,49.571,443031,0
2017-10-09,49.571,49.82,49.203,49.571,859877,0
2017-10-10,49.83,50,49.098,49.342,605932,0
2017-10-11,49.392,49.611,49.073,49.123,458306,0
2017-10-12,49.123,49.551,48.874,49.372,355627,0
2017-10-13,50.139,50.737,49.511,49.741,620057,0
2017-10-16,50.149,50.796,49.531,49.741,461612,0
2017-10-17,50,50.149,49.701,49.79,531395,0
2017-10-18,49.771,50.209,49.581,49.82,283471,0
2017-10-19,49.571,49.741,48.953,49.671,314487,0
2017-10-20,50.328,50.378,49.661,49.91,381135,0
2017-10-23,49.89,50.35,49.76,50,290323,0
2017-10-24,50.09,51.66,49.92,51.11,271520,0
2017-10-25,50.84,51.08,49.85,50.46,525166,0
2017-10-26,50.97,51.24,49.59,50.18,481585,0
2017-10-27,49.71,50.56,49.43,50.29,384440,0
2017-10-30,50.03,50.1,48.7,49.02,301105,0
2017-10-31,48.89,50.07,48.3,49.79,349186,0
2017-11-01,50.7,51.88,48.89,49.1,416045,0
2017-11-02,49.33,50.31,49.05,49.29,271202,0
2017-11-03,49.38,49.64,48.97,49.26,242794,0
2017-11-06,49.74,49.83,48.96,49.23,204100,0
2017-11-07,49.2,49.21,48.05,48.84,312205,0
2017-11-08,48.54,48.92,47.49,48.82,405937,0
2017-11-09,47.96,49,47.71,48,311297,0
2017-11-10,48.07,48.07,46.27,46.6,322211,0
