Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.118,20.059,18.948,19.735,1322518,0
2005-02-28,19.717,20.095,19.462,19.744,769922,0
2005-03-01,19.673,19.804,19.376,19.528,354096,0
2005-03-02,19.418,19.528,19.093,19.324,620402,0
2005-03-03,19.471,19.708,19.263,19.587,726431,0
2005-03-04,19.673,19.717,19.401,19.614,698260,0
2005-03-07,19.605,20.392,19.578,20.222,770854,0
2005-03-08,20.273,20.472,19.846,20.401,439204,0
2005-03-09,20.401,20.532,20.189,20.323,412783,0
2005-03-10,20.256,20.658,19.938,20.139,760100,0
2005-03-11,20.139,20.541,20.059,20.445,275073,0
2005-03-14,20.401,20.699,20.314,20.615,303480,0
2005-03-15,20.572,20.856,20.358,20.856,270981,0
2005-03-16,20.769,20.873,20.015,20.358,641446,0
2005-03-17,20.273,20.498,19.889,20.481,468427,0
2005-03-18,20.58,20.699,20.401,20.401,831876,0
2005-03-21,19.989,20.13,19.462,20.041,625546,0
2005-03-22,20.103,20.103,19.376,19.479,651498,0
2005-03-23,19.368,19.487,19.127,19.333,295295,0
2005-03-24,19.308,19.779,19.118,19.779,315171,0
2005-03-28,19.762,19.813,19.504,19.804,194993,0
2005-03-29,19.587,19.762,19.29,19.744,543012,0
2005-03-30,19.735,19.971,19.504,19.889,240002,0
2005-03-31,19.804,20.273,19.804,20.103,822644,0
2005-04-01,20.148,20.436,19.562,20.305,307336,0
2005-04-04,20.139,20.189,19.804,20.059,332938,0
2005-04-05,20.015,20.427,19.971,20.365,194526,0
2005-04-06,20.282,20.282,19.401,19.418,200370,0
2005-04-07,19.804,19.804,19.085,19.315,200606,0
2005-04-08,19.229,19.673,19.193,19.673,237429,0
2005-04-11,19.632,19.717,19.632,19.673,75287,0
2005-04-12,19.673,19.673,19.453,19.665,166705,0
2005-04-13,19.605,19.657,18.843,18.86,156649,0
2005-04-14,18.834,19.043,18.735,18.776,414068,0
2005-04-15,18.801,18.809,18.434,18.649,112226,0
2005-04-18,18.178,18.178,17.195,17.706,1131032,0
2005-04-19,17.706,17.963,17.563,17.732,164247,0
2005-04-20,17.706,17.836,17.279,17.348,173018,0
2005-04-21,17.339,17.563,16.896,17.013,348019,0
2005-04-22,16.929,16.937,16.16,16.169,544416,0
2005-04-25,16.124,17.33,15.996,17.092,307803,0
2005-04-26,17.109,17.706,17.066,17.117,355502,0
2005-04-27,17.117,17.364,17.066,17.151,497655,0
2005-04-28,17.195,17.39,17.1,17.313,234507,0
2005-04-29,17.364,17.493,17.109,17.493,281500,0
2005-05-02,17.451,18.074,17.364,17.801,196044,0
2005-05-03,17.706,17.955,17.58,17.697,111292,0
2005-05-04,17.68,17.767,17.416,17.749,125085,0
2005-05-05,17.854,18.391,17.854,18.264,202126,0
2005-05-06,17.339,17.339,14.97,16.954,2974934,0
2005-05-09,16.843,17.057,16.51,16.679,206568,0
2005-05-10,16.723,16.852,16.476,16.594,312480,0
2005-05-11,16.636,16.67,16.082,16.244,423888,0
2005-05-12,16.285,16.32,15.715,16.005,434642,0
2005-05-13,16.005,16.021,15.697,16.005,309907,0
2005-05-16,15.944,16.467,15.826,16.398,361345,0
2005-05-17,16.449,16.594,16.253,16.433,104160,0
2005-05-18,16.458,16.767,16.424,16.723,665995,0
2005-05-19,16.697,17.109,16.594,16.987,110941,0
2005-05-20,16.987,17.186,16.679,16.887,135022,0
2005-05-23,16.852,16.922,16.594,16.809,166585,0
2005-05-24,16.723,16.818,16.398,16.723,385660,0
2005-05-25,16.67,16.723,16.253,16.645,47696,0
2005-05-26,16.679,17.013,16.51,16.67,46412,0
2005-05-27,16.67,16.809,16.67,16.809,46290,0
2005-05-31,16.767,17.238,16.67,17.057,87091,0
2005-06-01,17.057,17.109,16.602,16.697,106029,0
2005-06-02,16.67,16.946,16.67,16.896,121459,0
2005-06-03,16.861,17.066,16.75,16.987,378763,0
2005-06-06,16.937,17.074,16.679,17.022,126137,0
2005-06-07,17.013,17.066,16.611,16.697,130931,0
2005-06-08,16.663,16.878,16.636,16.878,197684,0
2005-06-09,16.827,16.827,16.636,16.759,38343,0
2005-06-10,16.67,16.767,16.62,16.741,106499,0
2005-06-13,16.759,16.784,16.654,16.784,113981,0
2005-06-14,16.767,17.109,16.67,16.887,327794,0
2005-06-15,16.852,16.852,16.554,16.562,221530,0
2005-06-16,16.407,16.546,16.211,16.424,628468,0
2005-06-17,16.424,16.843,16.381,16.843,253326,0
2005-06-20,16.759,17.109,16.723,17.066,96209,0
2005-06-21,17.066,19.571,17.066,19.571,682243,0
2005-06-22,19.52,19.537,18.86,19.035,662369,0
2005-06-23,19.035,19.185,18.99,19.169,211709,0
2005-06-24,19.246,19.41,19.11,19.376,459193,0
2005-06-27,19.16,19.202,18.718,18.809,273319,0
2005-06-28,18.818,19.202,18.792,18.913,575746,0
2005-06-29,18.869,18.887,18.735,18.86,685048,0
2005-06-30,18.86,18.99,18.801,18.869,283605,0
2005-07-01,18.904,19.185,18.735,19.16,48631,0
2005-07-05,19.16,19.16,18.691,18.852,78793,0
2005-07-06,18.948,19.418,18.939,19.41,75287,0
2005-07-07,19.324,19.673,19.29,19.605,116316,0
2005-07-08,19.605,20.365,19.605,20.34,134321,0
2005-07-11,20.427,20.445,19.614,19.889,119708,0
2005-07-12,19.726,20.041,19.64,19.965,265132,0
2005-07-13,19.881,19.956,19.831,19.913,59620,0
2005-07-14,19.846,19.897,19.7,19.726,98314,0
2005-07-15,19.673,19.717,19.246,19.462,74583,0
2005-07-18,19.333,19.383,18.834,18.904,138997,0
2005-07-19,18.99,19.043,18.769,18.809,146480,0
2005-07-20,18.727,18.904,18.727,18.801,104745,0
2005-07-21,18.709,18.735,18.264,18.305,206098,0
2005-07-22,18.221,18.287,17.741,17.972,672656,0
2005-07-25,18.014,18.64,17.972,18.264,41150,0
2005-07-26,18.452,18.476,18.04,18.203,68504,0
2005-07-27,18.203,18.203,17.229,17.27,214866,0
2005-07-28,17.186,17.451,16.818,16.937,256602,0
2005-07-29,16.253,16.347,15.407,16.276,1670537,0
2005-08-01,16.276,16.458,15.577,16.253,519866,0
2005-08-02,16.253,16.663,16.244,16.424,489353,0
2005-08-03,16.294,16.594,16.253,16.519,185641,0
2005-08-04,16.562,16.562,16.253,16.32,79961,0
2005-08-05,16.268,16.365,16.124,16.178,984671,0
2005-08-08,16.108,16.22,15.732,15.74,218376,0
2005-08-09,15.689,15.749,15.473,15.473,443645,0
2005-08-10,15.482,15.482,15.217,15.441,226442,0
2005-08-11,15.338,15.653,15.294,15.294,238013,0
2005-08-12,15.252,15.261,15.039,15.116,156298,0
2005-08-15,14.627,14.627,13.559,13.9,1437666,0
2005-08-16,13.9,14.567,13.576,14.132,954509,0
2005-08-17,14.132,14.14,13.729,13.806,410096,0
2005-08-18,14.328,14.328,14.012,14.029,478014,0
2005-08-19,14.071,14.252,13.9,14.217,241287,0
2005-08-22,14.217,14.243,13.978,13.987,355732,0
2005-08-23,14.037,14.225,14.037,14.071,269460,0
2005-08-24,14.054,14.277,14.021,14.114,142856,0
2005-08-25,14.166,14.2,13.918,13.945,173718,0
2005-08-26,13.874,14.063,13.729,13.788,100534,0
2005-08-29,13.755,13.927,13.729,13.806,70491,0
2005-08-30,13.815,13.84,13.653,13.695,170092,0
2005-08-31,13.603,13.771,13.585,13.687,370231,0
2005-09-01,13.687,13.687,13.19,13.26,311079,0
2005-09-02,12.403,13.97,12.403,13.612,1443162,0
2005-09-06,13.303,13.729,13.303,13.603,508294,0
2005-09-07,13.514,13.78,13.345,13.489,200137,0
2005-09-08,13.386,13.585,13.386,13.559,1177793,0
2005-09-09,13.645,13.645,13.48,13.567,640977,0
2005-09-12,13.621,13.788,13.603,13.704,164834,0
2005-09-13,13.489,13.678,13.337,13.386,834098,0
2005-09-14,13.345,13.43,13.345,13.412,873143,0
2005-09-15,13.354,13.48,13.345,13.354,493327,0
2005-09-16,13.37,13.455,13.37,13.394,71779,0
2005-09-19,13.379,13.67,13.379,13.55,143674,0
2005-09-20,13.505,13.585,13.386,13.421,392207,0
2005-09-21,13.386,13.462,13.278,13.311,374908,0
2005-09-22,13.345,13.412,13.295,13.394,47929,0
2005-09-23,13.394,13.471,13.337,13.337,308738,0
2005-09-26,13.386,13.462,13.199,13.345,147183,0
2005-09-27,13.26,13.311,13.148,13.235,42904,0
2005-09-28,13.235,13.824,13.235,13.712,599360,0
2005-09-29,13.63,13.737,13.403,13.645,135022,0
2005-09-30,13.678,13.712,13.497,13.687,68741,0
2005-10-03,13.687,14.268,13.653,14.14,161442,0
2005-10-04,14.243,14.319,14.096,14.114,115736,0
2005-10-05,14.166,14.166,13.621,13.63,146362,0
2005-10-06,13.603,13.612,13.43,13.505,198383,0
2005-10-07,13.514,13.687,13.489,13.612,159103,0
2005-10-10,13.612,13.687,13.514,13.523,40333,0
2005-10-11,13.437,13.523,13.386,13.386,44307,0
2005-10-12,13.345,13.48,13.019,13.156,82414,0
2005-10-13,13.104,13.37,12.993,13.303,145077,0
2005-10-14,13.303,13.514,13.303,13.43,115266,0
2005-10-17,13.471,13.567,13.362,13.514,42788,0
2005-10-18,13.471,14.096,13.471,13.996,82650,0
2005-10-19,13.865,13.987,13.695,13.987,128242,0
2005-10-20,13.987,15.261,13.987,14.543,323468,0
2005-10-21,14.543,14.627,14.037,14.14,154310,0
2005-10-24,14.284,14.293,13.43,14.184,293542,0
2005-10-25,14.071,14.157,13.471,13.729,153025,0
2005-10-26,13.687,13.874,13.532,13.815,181316,0
2005-10-27,13.84,13.84,13.662,13.712,137242,0
2005-10-28,13.687,13.788,13.532,13.788,106847,0
2005-10-31,13.806,13.874,13.729,13.771,78910,0
2005-11-01,13.788,13.987,13.771,13.815,192303,0
2005-11-02,13.857,13.927,13.771,13.857,85223,0
2005-11-03,13.815,13.954,13.797,13.848,86274,0
2005-11-04,13.857,14.021,13.687,13.78,124152,0
2005-11-07,13.704,13.857,13.678,13.848,45710,0
2005-11-08,13.687,13.945,13.678,13.762,180497,0
2005-11-09,13.687,13.687,13.386,13.621,172780,0
2005-11-10,13.645,13.695,13.55,13.687,334459,0
2005-11-11,13.687,13.9,13.687,13.824,153842,0
2005-11-14,13.832,13.883,13.645,13.662,228429,0
2005-11-15,13.603,13.746,13.37,13.386,151738,0
2005-11-16,13.345,13.386,12.849,13.095,258003,0
2005-11-17,13.053,13.095,12.617,12.832,346148,0
2005-11-18,13.687,15.867,13.687,15.225,2433324,0
2005-11-21,15.234,15.525,14.961,14.961,326509,0
2005-11-22,14.85,14.961,14.8,14.927,186343,0
2005-11-23,14.8,14.961,14.543,14.842,278112,0
2005-11-25,14.918,14.953,14.67,14.714,71193,0
2005-11-28,14.627,14.653,13.945,14.234,216504,0
2005-11-29,14.114,14.456,14.029,14.372,555052,0
2005-11-30,14.363,14.67,14.166,14.585,318326,0
2005-12-01,14.585,14.953,14.071,14.874,643079,0
2005-12-02,14.705,15.099,14.601,14.978,312246,0
2005-12-05,14.97,15.048,14.791,14.978,265369,0
2005-12-06,14.995,16.108,14.995,15.706,420381,0
2005-12-07,15.491,16.1,15.491,16.056,431836,0
2005-12-08,16.169,16.594,16.1,16.365,403431,0
2005-12-09,16.253,16.554,16.211,16.494,238363,0
2005-12-12,16.276,16.338,15.867,15.98,210307,0
2005-12-13,15.962,15.98,15.39,15.508,252508,0
2005-12-14,15.424,15.534,15.183,15.491,162259,0
2005-12-15,15.517,15.885,15.517,15.766,165886,0
2005-12-16,15.843,15.91,15.14,15.225,142505,0
2005-12-19,15.183,15.329,14.705,14.918,160158,0
2005-12-20,14.883,14.927,14.456,14.714,357957,0
2005-12-21,14.67,14.842,14.509,14.662,361345,0
2005-12-22,14.543,14.696,14.526,14.534,269696,0
2005-12-23,14.543,14.627,14.5,14.534,132686,0
2005-12-27,14.447,14.601,14.302,14.354,184006,0
2005-12-28,14.268,14.601,14.268,14.593,157351,0
2005-12-29,14.543,14.593,14.5,14.543,224571,0
2005-12-30,14.56,14.585,14.284,14.585,286059,0
2006-01-03,14.526,14.714,14.474,14.678,353396,0
2006-01-04,14.765,15.645,14.765,14.918,391506,0
2006-01-05,14.986,15.398,14.953,15.398,230766,0
2006-01-06,15.312,15.459,15.116,15.2,150453,0
2006-01-09,15.116,15.603,14.833,15.603,353746,0
2006-01-10,15.525,16.67,15.525,16.554,646003,0
2006-01-11,16.253,16.365,15.91,15.996,1127056,0
2006-01-12,15.98,15.996,15.783,15.902,566625,0
2006-01-13,15.817,15.867,15.568,15.653,214983,0
2006-01-17,15.594,15.653,15.568,15.612,121229,0
2006-01-18,15.551,15.551,15.373,15.407,759867,0
2006-01-19,15.45,15.525,15.441,15.482,219543,0
2006-01-20,15.441,15.525,15.441,15.473,319145,0
2006-01-23,15.697,15.697,15.517,15.586,102876,0
2006-01-24,15.568,15.612,15.508,15.525,142856,0
2006-01-25,15.525,15.612,15.482,15.525,421551,0
2006-01-26,15.525,15.859,15.508,15.612,284776,0
2006-01-27,16.211,17.321,16.211,16.253,2599444,0
2006-01-30,16.253,17.212,16.169,17.057,1029792,0
2006-01-31,17.125,17.896,17.125,17.424,437566,0
2006-02-01,17.442,18.136,17.247,17.621,567678,0
2006-02-02,17.58,17.613,16.979,17.321,150222,0
2006-02-03,17.339,17.339,16.962,16.979,147764,0
2006-02-06,17.022,17.715,17.022,17.433,269696,0
2006-02-07,17.451,17.688,17.364,17.621,181433,0
2006-02-08,17.836,17.845,17.546,17.818,142505,0
2006-02-09,17.706,17.767,17.159,17.295,261629,0
2006-02-10,17.279,17.407,17.229,17.407,77739,0
2006-02-13,17.364,17.741,17.168,17.229,185057,0
2006-02-14,17.229,17.279,17.057,17.195,110941,0
2006-02-15,17.151,17.313,17.109,17.238,161559,0
2006-02-16,17.255,17.468,17.109,17.356,101353,0
2006-02-17,17.279,17.793,17.195,17.664,124970,0
2006-02-21,17.664,17.758,17.313,17.442,156533,0
2006-02-22,17.442,17.442,16.705,17.313,269226,0
2006-02-23,17.151,17.68,17.109,17.597,220128,0
2006-02-24,17.537,17.896,17.451,17.688,219893,0
2006-02-27,17.647,17.946,17.442,17.647,157702,0
2006-02-28,17.647,17.827,17.348,17.424,161793,0
2006-03-01,17.451,18.143,17.451,18.048,526062,0
2006-03-02,17.921,18.391,17.706,18.255,288048,0
2006-03-03,18.178,18.665,18.169,18.203,139582,0
2006-03-06,18.083,18.391,18.007,18.305,112345,0
2006-03-07,18.264,18.948,18.264,18.818,262445,0
2006-03-08,18.776,18.818,17.913,17.939,200837,0
2006-03-09,17.878,18.007,17.664,17.878,147649,0
2006-03-10,17.836,18.048,17.451,17.68,203880,0
2006-03-13,17.655,18.136,17.621,17.706,114214,0
2006-03-14,17.621,17.963,17.563,17.715,106499,0
2006-03-15,17.697,17.776,17.546,17.604,56698,0
2006-03-16,17.604,17.715,17.484,17.58,89314,0
2006-03-17,17.546,17.706,17.484,17.589,152326,0
2006-03-20,17.52,17.52,17.134,17.356,242807,0
2006-03-21,17.321,17.741,17.109,17.664,301140,0
2006-03-22,17.664,18.305,17.537,18.264,150571,0
2006-03-23,18.264,18.264,17.424,17.724,80781,0
2006-03-24,17.749,17.871,17.58,17.767,59270,0
2006-03-27,17.706,17.896,17.451,17.776,77038,0
2006-03-28,17.537,17.706,17.451,17.621,144375,0
2006-03-29,17.647,17.913,17.638,17.776,93990,0
2006-03-30,17.688,17.878,17.597,17.793,59501,0
2006-03-31,17.706,17.921,17.706,17.878,89899,0
2006-04-03,17.793,18.092,17.749,17.836,222817,0
2006-04-04,17.732,17.793,17.451,17.613,126605,0
2006-04-05,17.563,17.963,17.484,17.946,127892,0
2006-04-06,17.921,18.007,17.793,17.827,87328,0
2006-04-07,17.741,17.99,17.741,17.93,101006,0
2006-04-10,17.793,17.99,17.793,17.93,103928,0
2006-04-11,17.878,17.981,17.878,17.981,162493,0
2006-04-12,17.621,17.939,17.52,17.878,122282,0
2006-04-13,17.793,18.092,17.784,18.048,99601,0
2006-04-17,18.007,18.1,17.896,18.007,144492,0
2006-04-18,17.963,18.092,17.589,17.664,134321,0
2006-04-19,17.706,17.878,17.484,17.537,81248,0
2006-04-20,17.451,17.818,17.373,17.655,83936,0
2006-04-21,17.638,17.946,17.638,17.921,112110,0
2006-04-24,17.921,18.169,17.732,18.169,182369,0
2006-04-25,18.152,18.511,18.152,18.461,113042,0
2006-04-26,18.391,18.682,18.066,18.658,97029,0
2006-04-27,18.572,18.572,18.048,18.221,91887,0
2006-04-28,19.246,20.507,19.246,20.139,1735885,0
2006-05-01,19.795,20.532,19.779,20.086,450074,0
2006-05-02,20.015,20.157,19.813,20.015,496485,0
2006-05-03,20.041,20.247,20.032,20.059,303712,0
2006-05-04,20.103,20.273,19.947,20.015,125787,0
2006-05-05,19.98,20.157,19.855,20.006,306401,0
2006-05-08,19.93,20.041,19.673,19.779,205281,0
2006-05-09,19.7,19.971,19.7,19.889,166235,0
2006-05-10,19.846,19.889,19.376,19.504,228309,0
2006-05-11,19.504,19.504,18.869,19.093,279515,0
2006-05-12,19.035,19.587,18.735,19.229,192187,0
2006-05-15,19.035,19.504,18.999,19.169,217790,0
2006-05-16,19.16,19.16,19.035,19.118,116436,0
2006-05-17,19.077,19.281,18.818,19.026,232752,0
2006-05-18,19.026,19.546,18.913,18.99,219428,0
2006-05-19,18.99,19.077,18.852,18.939,218257,0
2006-05-22,18.818,18.852,18.23,18.579,242338,0
2006-05-23,18.391,18.614,17.905,18.066,227376,0
2006-05-24,18.007,18.264,17.963,18.23,137128,0
2006-05-25,18.23,18.358,17.998,18.031,118890,0
2006-05-26,17.981,18.588,17.767,18.376,118188,0
2006-05-30,18.563,20.166,18.563,18.776,383907,0
2006-05-31,18.761,18.904,18.408,18.887,212295,0
2006-06-01,18.776,19.436,18.752,19.246,349071,0
2006-06-02,19.202,19.462,19.127,19.308,192187,0
2006-06-05,19.22,19.632,19.085,19.376,113162,0
2006-06-06,19.333,19.462,18.957,19.333,117020,0
2006-06-07,19.254,19.587,19.202,19.511,78793,0
2006-06-08,18.818,18.818,17.022,18.305,360293,0
2006-06-09,18.391,18.948,18.391,18.631,134321,0
2006-06-12,18.563,18.563,18.007,18.127,256016,0
2006-06-13,18.127,18.127,17.484,17.638,652082,0
2006-06-14,17.621,17.963,17.563,17.793,68741,0
2006-06-15,17.749,18.221,17.706,18.066,336796,0
2006-06-16,18.007,18.007,17.664,17.793,86626,0
2006-06-19,17.749,18.239,17.493,17.818,235911,0
2006-06-20,17.818,18.092,17.537,17.946,172665,0
2006-06-21,17.878,18.443,17.836,18.367,207736,0
2006-06-22,18.221,18.554,18.203,18.425,204931,0
2006-06-23,18.476,19.035,18.332,18.966,119475,0
2006-06-26,19.026,19.299,18.921,19.11,132335,0
2006-06-27,19.11,19.587,19.093,19.193,178744,0
2006-06-28,19.193,19.263,18.852,18.999,170092,0
2006-06-29,18.999,19.93,18.999,19.93,205748,0
2006-06-30,19.872,20.059,19.52,19.93,465738,0
2006-07-03,19.673,19.956,19.504,19.787,140284,0
2006-07-05,19.762,20.006,19.246,19.864,193708,0
2006-07-06,19.762,19.855,19.342,19.36,171380,0
2006-07-07,19.272,19.528,18.904,19.229,158637,0
2006-07-10,19.211,19.504,18.957,19.144,98784,0
2006-07-11,19.11,19.246,18.761,19.102,212880,0
2006-07-12,18.99,19.246,18.904,19.118,141102,0
2006-07-13,19.035,19.077,18.674,18.735,143323,0
2006-07-14,18.649,18.776,18.272,18.391,82535,0
2006-07-17,18.178,18.528,18.143,18.178,364736,0
2006-07-18,18.264,18.476,17.887,18.04,148585,0
2006-07-19,17.921,18.28,17.854,18.212,200370,0
2006-07-20,18.264,18.461,18.152,18.358,229830,0
2006-07-21,18.349,18.358,17.109,17.433,411144,0
2006-07-24,17.502,17.528,17.109,17.229,245029,0
2006-07-25,17.255,17.52,16.987,17.057,239651,0
2006-07-26,17.022,17.117,16.834,16.929,220478,0
2006-07-27,16.946,17.151,16.502,16.594,250054,0
2006-07-28,16.645,16.913,16.253,16.645,365787,0
2006-07-31,16.679,17.279,16.679,17.151,326859,0
2006-08-01,17.083,17.092,16.424,16.697,302310,0
2006-08-02,17.092,17.229,16.887,17.134,557273,0
2006-08-03,17.921,17.963,16.329,16.338,801482,0
2006-08-04,16.381,16.636,15.987,16.056,511097,0
2006-08-07,15.91,15.996,15.62,15.671,460128,0
2006-08-08,15.62,16.424,15.252,15.996,489939,0
2006-08-09,16.039,16.091,15.252,15.415,408456,0
2006-08-10,15.398,16.211,15.312,16.211,299036,0
2006-08-11,16.064,16.133,15.859,15.918,136777,0
2006-08-14,15.902,16.237,15.774,15.799,215334,0
2006-08-15,15.834,16.87,15.799,16.852,329431,0
2006-08-16,16.818,17.212,16.554,17.212,373152,0
2006-08-17,17.212,18.007,17.109,17.854,336681,0
2006-08-18,17.81,18.605,17.697,18.391,454983,0
2006-08-21,18.776,18.776,17.963,18.014,308856,0
2006-08-22,18.136,18.52,18.057,18.358,237782,0
2006-08-23,18.376,18.391,17.955,18.007,341237,0
2006-08-24,17.955,18.007,17.871,17.963,202826,0
2006-08-25,17.955,18.083,17.905,17.963,144844,0
2006-08-28,17.963,18.384,17.963,18.022,179445,0
2006-08-29,18.022,18.349,17.913,18.255,144844,0
2006-08-30,18.178,18.384,18.092,18.195,84169,0
2006-08-31,18.178,18.563,18.022,18.554,176405,0
2006-09-01,18.563,18.563,18.23,18.563,197098,0
2006-09-05,18.596,18.596,17.58,17.921,297399,0
2006-09-06,17.921,17.963,17.186,17.287,294244,0
2006-09-07,17.203,17.58,16.809,17.348,227376,0
2006-09-08,17.279,17.356,16.784,16.878,243275,0
2006-09-11,16.767,17.143,16.732,16.834,132799,0
2006-09-12,16.878,17.537,16.878,17.39,288517,0
2006-09-13,17.381,17.621,17.066,17.238,167756,0
2006-09-14,17.238,17.364,17.048,17.109,212880,0
2006-09-15,17.321,17.451,16.852,16.896,244678,0
2006-09-18,16.878,17.039,16.57,16.645,154546,0
2006-09-19,16.679,16.767,16.294,16.356,207618,0
2006-09-20,16.381,16.645,16.151,16.253,162379,0
2006-09-21,16.294,16.424,16.194,16.398,82300,0
2006-09-22,16.433,16.57,16.178,16.185,119359,0
2006-09-25,16.237,16.679,16.211,16.67,89431,0
2006-09-26,16.723,16.937,16.688,16.922,178628,0
2006-09-27,17.022,17.134,17.013,17.125,77507,0
2006-09-28,17.125,17.195,16.896,16.996,93405,0
2006-09-29,16.996,17.013,16.594,16.979,159103,0
2006-10-02,16.896,16.913,16.398,16.546,224218,0
2006-10-03,16.546,16.809,16.294,16.62,176174,0
2006-10-04,16.636,16.759,16.629,16.679,101822,0
2006-10-05,16.679,16.809,16.39,16.629,243742,0
2006-10-06,16.51,16.979,16.51,16.946,86392,0
2006-10-09,16.723,16.818,16.554,16.723,101473,0
2006-10-10,16.476,16.579,16.124,16.16,203996,0
2006-10-11,16.124,16.151,15.944,16.056,98314,0
2006-10-12,16.056,16.338,15.953,16.329,83350,0
2006-10-13,16.424,16.441,16.151,16.441,89431,0
2006-10-16,16.294,16.579,16.237,16.441,134672,0
2006-10-17,16.407,16.792,16.356,16.697,171147,0
2006-10-18,16.809,16.827,16.51,16.714,149520,0
2006-10-19,16.767,16.996,16.679,16.732,76805,0
2006-10-20,16.732,17.004,16.519,16.937,205281,0
2006-10-23,17.238,17.621,16.979,16.996,316338,0
2006-10-24,17.109,17.238,16.922,16.946,255666,0
2006-10-25,16.946,17.125,16.904,17.109,356319,0
2006-10-26,17.238,17.287,16.937,16.979,235207,0
2006-10-27,16.954,17.203,16.954,17.066,173835,0
2006-10-30,17.109,17.109,16.896,16.937,203996,0
2006-10-31,16.937,17.022,16.827,16.929,219428,0
2006-11-01,16.887,17.083,16.714,16.732,188681,0
2006-11-02,16.697,16.801,16.602,16.663,167171,0
2006-11-03,16.75,16.784,16.579,16.741,129178,0
2006-11-06,16.87,17.083,16.767,16.987,193006,0
2006-11-07,17.048,17.528,16.987,17.424,258938,0
2006-11-08,17.46,17.571,17.321,17.451,160039,0
2006-11-09,17.621,17.655,16.87,16.887,251223,0
2006-11-10,20.314,23.098,20.273,22.59,5001909,0
2006-11-13,22.197,23.492,21.668,23.353,1449473,0
2006-11-14,23.139,24.37,23.139,24.064,1257284,0
2006-11-15,23.949,24.806,23.781,24.609,750048,0
2006-11-16,24.721,25.156,24.388,24.978,503148,0
2006-11-17,24.978,24.978,23.949,24.654,604151,0
2006-11-20,25.406,25.578,24.696,24.764,853152,0
2006-11-21,24.849,24.849,24.294,24.584,330366,0
2006-11-22,23.957,24.679,23.85,24.627,380049,0
2006-11-24,24.636,24.721,24.37,24.414,127189,0
2006-11-27,24.764,24.789,24.175,24.551,639107,0
2006-11-28,24.576,24.672,24.216,24.268,235791,0
2006-11-29,24.397,24.696,24.277,24.379,368244,0
2006-11-30,24.379,24.576,24.046,24.414,304414,0
2006-12-01,24.379,24.379,23.139,23.616,807913,0
2006-12-04,23.695,24.106,23.642,23.916,374672,0
2006-12-05,23.993,24.798,23.993,24.679,693933,0
2006-12-06,24.713,24.858,23.933,24.593,567678,0
2006-12-07,24.593,24.962,24.379,24.789,647641,0
2006-12-08,26.022,26.458,25.56,26.329,2363886,0
2006-12-11,26.732,26.869,25.749,25.868,873728,0
2006-12-12,26.501,26.682,25.705,25.953,590708,0
2006-12-13,26.338,27.603,26.262,27.461,1500911,0
2006-12-14,27.501,27.501,26.774,26.86,733328,0
2006-12-15,27.076,27.183,26.646,26.646,374089,0
2006-12-18,26.817,27.304,26.655,26.947,400625,0
2006-12-19,26.576,26.947,26.15,26.508,502798,0
2006-12-20,26.508,26.86,25.894,26.109,567560,0
2006-12-21,26.004,26.517,26.004,26.381,637936,0
2006-12-22,26.244,26.433,26.135,26.398,251691,0
2006-12-26,26.296,26.517,26.065,26.109,433241,0
2006-12-27,26.347,26.765,26.271,26.646,312246,0
2006-12-28,26.774,26.92,26.526,26.646,495432,0
2006-12-29,26.774,27.116,26.508,26.535,312364,0
2007-01-03,26.508,27.426,26.142,26.646,745370,0
2007-01-04,26.655,26.92,26.135,26.603,468662,0
2007-01-05,26.553,26.707,26.227,26.691,425175,0
2007-01-08,26.699,26.74,25.5,26.449,724326,0
2007-01-09,26.585,27.461,26.57,27.461,422954,0
2007-01-10,27.33,29.4,27.295,29.041,868235,0
2007-01-11,29.332,29.761,28.915,29.05,484328,0
2007-01-12,29.152,29.939,28.476,28.801,627299,0
2007-01-16,29.17,29.426,28.589,28.589,486899,0
2007-01-17,28.564,29.083,28.255,28.74,440138,0
2007-01-18,28.529,28.529,26.501,26.851,732044,0
2007-01-19,26.501,26.553,25.91,26.082,1151255,0
2007-01-22,26.082,26.893,25.389,26.637,901786,0
2007-01-23,26.629,27.348,26.262,27.271,321716,0
2007-01-24,27.304,28.229,27.244,28.203,510515,0
2007-01-25,28.338,28.657,27.802,28.203,519749,0
2007-01-26,28.211,28.391,27.76,27.911,429968,0
2007-01-29,28.083,28.211,27.551,27.646,464570,0
2007-01-30,27.646,27.81,27.295,27.646,426578,0
2007-01-31,28.032,28.69,27.646,28.657,257653,0
2007-02-01,28.967,29.1,27.793,28.529,576915,0
2007-02-02,30,30.358,27.159,28.606,910670,0
2007-02-05,28.382,29.247,27.877,28.975,564405,0
2007-02-06,28.915,28.997,27.845,27.971,705508,0
2007-02-07,27.988,29.05,27.988,28.775,358423,0
2007-02-08,28.828,28.828,28.229,28.356,381923,0
2007-02-09,28.255,28.915,28.255,28.589,295997,0
2007-02-12,28.715,28.828,28.229,28.665,289107,0
2007-02-13,28.571,28.571,28.22,28.529,278467,0
2007-02-14,28.356,29.109,28.314,29.058,386038,0
2007-02-15,29.058,29.065,28.758,29.023,410914,0
2007-02-16,28.989,29.041,28.606,28.94,315520,0
2007-02-20,29.23,29.23,28.571,28.932,344744,0
2007-02-21,28.94,28.967,28.589,28.862,487250,0
2007-02-22,28.915,28.915,28.459,28.845,390222,0
2007-02-23,28.871,28.958,28.69,28.828,228309,0
2007-02-26,28.871,28.997,28.571,28.657,428954,0
2007-02-27,28.442,28.442,26.783,27.271,670202,0
2007-02-28,27.159,27.382,25.995,27.373,635832,0
2007-03-01,26.86,27.409,26.732,27.101,312131,0
2007-03-02,27.076,27.124,26.209,26.707,293194,0
2007-03-05,25.749,26.603,25.731,26.311,490523,0
2007-03-06,26.707,27.365,26.699,26.997,455219,0
2007-03-07,27.085,27.76,26.174,27.611,433124,0
2007-03-08,27.586,28.819,27.586,28.425,432539,0
2007-03-09,28.854,28.888,28.17,28.229,276825,0
2007-03-12,28.059,28.64,28.059,28.494,217440,0
2007-03-13,28.136,28.238,27.373,27.418,206802,0
2007-03-14,27.116,27.902,27.092,27.885,210307,0
2007-03-15,27.501,28.365,27.501,28.288,127308,0
2007-03-16,28.306,28.828,28.247,28.434,241872,0
2007-03-19,28.555,28.81,28.076,28.203,179914,0
2007-03-20,28.059,28.512,27.911,28.467,147881,0
2007-03-21,28.467,29.074,28.382,28.983,454283,0
2007-03-22,29.05,30.282,28.983,29.744,420848,0
2007-03-23,29.683,29.939,29.332,29.854,144726,0
2007-03-26,29.897,29.93,29.265,29.64,117720,0
2007-03-27,29.134,29.434,28.503,28.631,520218,0
2007-03-28,28.615,29.46,28.58,29.367,364502,0
2007-03-29,29.341,29.468,28.485,28.784,346849,0
2007-03-30,28.897,29.658,28.897,29.521,305581,0
2007-04-02,29.383,29.879,28.722,29.065,408575,0
2007-04-03,28.958,29.512,28.828,29.442,508525,0
2007-04-04,29.442,29.64,29.023,29.46,322067,0
2007-04-05,29.341,29.897,29.307,29.768,336796,0
2007-04-09,29.93,31.232,29.93,30.624,636885,0
2007-04-10,30.71,30.819,30.426,30.768,329548,0
2007-04-11,30.41,30.735,29.982,30.581,444580,0
2007-04-12,30.529,30.983,30.385,30.846,373036,0
2007-04-13,30.846,31.564,30.495,31.496,260927,0
2007-04-16,31.537,32.41,31.471,32.326,422484,0
2007-04-17,32.292,32.694,31.573,32.309,385079,0
2007-04-18,32.121,32.121,31.514,31.608,248649,0
2007-04-19,31.223,31.71,31.035,31.25,171731,0
2007-04-20,31.299,31.805,31.299,31.651,171029,0
2007-04-23,31.693,32.216,31.555,31.633,259874,0
2007-04-24,31.702,31.925,31.651,31.744,145077,0
2007-04-25,31.907,31.967,31.537,31.735,178394,0
2007-04-26,32.027,33.96,31.651,31.77,195579,0
2007-04-27,31.788,32.077,31.624,32.068,136540,0
2007-04-30,32.275,32.275,29.768,30.299,878291,0
2007-05-01,30.23,30.23,27.492,28.862,1290673,0
2007-05-02,28.871,30.326,28.657,29.982,739023,0
2007-05-03,31.651,32.848,30.967,32.036,1429507,0
2007-05-04,31.863,32.275,31.847,32.009,625428,0
2007-05-07,31.266,31.984,31.136,31.505,555521,0
2007-05-08,31.179,31.179,30.495,30.727,304531,0
2007-05-09,30.71,31.069,30.367,30.898,213582,0
2007-05-10,30.794,30.958,30.111,30.213,271213,0
2007-05-11,30.154,30.385,29.701,30.358,234975,0
2007-05-14,30.111,30.461,29.442,29.674,474507,0
2007-05-15,29.468,30.042,29.315,29.486,296115,0
2007-05-16,29.083,29.256,28.391,28.897,369294,0
2007-05-17,28.74,29.1,28.399,28.81,391972,0
2007-05-18,28.74,29.504,28.314,29.349,256834,0
2007-05-21,29.367,29.538,29.083,29.315,408578,0
2007-05-22,29.324,29.939,29.315,29.564,287582,0
2007-05-23,29.564,29.785,28.408,28.442,763724,0
2007-05-24,27.629,28.101,27.47,27.586,3791655,0
2007-05-25,27.655,27.861,27.595,27.629,510276,0
2007-05-29,27.802,28.657,27.76,28.356,926452,0
2007-05-30,28.229,29.222,27.902,28.997,1137227,0
2007-05-31,29.17,29.17,28.571,28.828,632325,0
2007-06-01,28.828,29.274,28.828,29.074,457789,0
2007-06-04,29.074,29.29,28.365,28.983,514839,0
2007-06-05,28.983,29.152,28.681,29.006,501766,0
2007-06-06,29.006,29.006,28.314,28.58,295764,0
2007-06-07,28.589,28.784,27.707,27.802,389987,0
2007-06-08,27.885,28.161,27.637,28.041,220245,0
2007-06-11,28.101,28.178,27.586,27.81,402379,0
2007-06-12,27.819,28.564,27.802,27.877,296467,0
2007-06-13,27.885,28.476,27.885,27.954,283372,0
2007-06-14,27.885,28.459,27.885,27.997,252626,0
2007-06-15,28.059,28.374,27.725,27.963,268292,0
2007-06-18,28.059,28.22,27.802,27.971,312480,0
2007-06-19,27.877,28.014,27.802,27.971,217205,0
2007-06-20,27.418,27.501,26.142,26.834,1746406,0
2007-06-21,27.159,27.288,26.876,27.031,812823,0
2007-06-22,27.031,27.725,26.988,27.577,780266,0
2007-06-25,27.629,28.101,27.526,27.937,470532,0
2007-06-26,29.434,30.06,28.706,29.222,1154296,0
2007-06-27,29.768,30.47,29.298,30.222,582993,0
2007-06-28,29.948,30.358,29.811,30.204,428330,0
2007-06-29,30.367,30.538,30.161,30.291,228429,0
2007-07-02,30.924,31.026,30.495,30.624,474857,0
2007-07-03,30.555,30.751,30.085,30.248,104979,0
2007-07-05,30.06,30.326,29.605,30.025,241754,0
2007-07-06,30.025,30.195,29.596,30.042,258587,0
2007-07-09,29.897,29.93,29.596,29.905,191836,0
2007-07-10,29.64,29.802,29.134,29.205,188097,0
2007-07-11,29.196,29.468,29.006,29.29,258824,0
2007-07-12,29.888,30.12,29.529,30.06,266303,0
2007-07-13,29.982,30.008,29.256,29.897,256250,0
2007-07-16,29.768,29.768,28.997,29.1,305933,0
2007-07-17,28.888,29.298,28.888,29.152,192423,0
2007-07-18,29.083,29.092,28.503,28.923,387881,0
2007-07-19,28.784,29.512,28.784,29.134,265018,0
2007-07-20,29.041,29.298,29.041,29.083,396767,0
2007-07-23,29.298,29.64,29.222,29.332,195228,0
2007-07-24,29.341,29.666,28.837,29.512,401091,0
2007-07-25,29.529,29.529,28.792,29.014,310610,0
2007-07-26,28.983,29.256,28.297,28.731,581238,0
2007-07-27,28.958,29.205,27.971,28.023,372452,0
2007-07-30,28.229,28.749,28.229,28.571,279280,0
2007-07-31,28.665,29.065,28.255,28.451,396184,0
2007-08-01,28.529,28.81,27.911,28.64,448905,0
2007-08-02,31.599,32.592,31.223,32.48,1964546,0
2007-08-03,32.507,32.743,31.523,31.624,683530,0
2007-08-06,31.624,32.659,31.608,32.634,685751,0
2007-08-07,32.507,32.718,31.061,32.48,748876,0
2007-08-08,32.507,32.576,29.588,30.538,1143656,0
2007-08-09,30.873,30.873,27.175,28.297,1733897,0
2007-08-10,28.314,30.751,27.802,30.317,1111041,0
2007-08-13,31.144,31.144,29.564,29.939,585448,0
2007-08-14,30.248,30.435,29.495,29.744,345329,0
2007-08-15,29.93,29.93,28.331,28.382,381923,0
2007-08-16,28.442,28.862,26.526,28.187,810836,0
2007-08-17,28.615,29.802,27.673,29.418,536933,0
2007-08-20,29.768,30.111,29.152,29.922,457205,0
2007-08-21,29.939,29.939,28.989,29.1,436397,0
2007-08-22,29.564,30.06,29.564,29.837,501979,0
2007-08-23,29.785,30.334,29.23,29.367,501394,0
2007-08-24,29.605,30.186,28.915,30.137,428330,0
2007-08-27,30.23,30.35,29.726,30.222,186692,0
2007-08-28,30.161,30.186,29.477,29.572,235559,0
2007-08-29,29.973,30.299,29.572,30.273,226673,0
2007-08-30,29.829,30.504,29.596,30.222,225503,0
2007-08-31,30.624,31.419,30.598,31.162,611750,0
2007-09-04,31.282,31.343,30.522,30.677,502798,0
2007-09-05,30.051,30.677,29.948,30.169,433475,0
2007-09-06,30.35,30.547,30.025,30.367,276825,0
2007-09-07,29.939,30.358,29.623,29.735,242925,0
2007-09-10,29.991,30.195,28.94,29.4,242689,0
2007-09-11,29.701,30.317,29.701,30.186,177340,0
2007-09-12,30.177,30.624,29.785,30.051,345329,0
2007-09-13,30.367,30.367,29.605,29.683,163312,0
2007-09-14,29.596,30.06,29.281,29.649,219077,0
2007-09-17,29.486,30.06,28.958,29.074,412548,0
2007-09-18,29.143,29.274,28.178,28.494,485144,0
2007-09-19,28.722,29.939,28.521,28.983,502564,0
2007-09-20,28.775,29.179,28.623,28.915,279983,0
2007-09-21,29.014,29.205,29.006,29.006,270512,0
2007-09-24,29.083,29.083,28.127,28.365,239065,0
2007-09-25,28.314,29.701,28.211,29.649,456621,0
2007-09-26,29.717,29.717,29.23,29.521,283136,0
2007-09-27,29.512,29.905,29.274,29.512,414068,0
2007-09-28,29.512,29.939,29.512,29.785,259991,0
2007-10-01,29.512,30.89,29.512,30.616,465976,0
2007-10-02,30.811,31.266,30.538,30.855,321599,0
2007-10-03,30.803,31.214,30.572,30.719,215334,0
2007-10-04,30.924,31.299,30.794,30.846,474624,0
2007-10-05,31.136,31.361,30.855,31.214,209723,0
2007-10-08,31.266,31.361,30.906,31.162,113280,0
2007-10-09,31.266,31.642,31.094,31.555,254965,0
2007-10-10,31.642,32.507,31.361,32.283,383208,0
2007-10-11,32.601,32.667,31.069,31.684,177340,0
2007-10-12,31.684,32.643,31.523,32.643,223168,0
2007-10-15,32.761,32.787,32.232,32.685,261158,0
2007-10-16,32.787,32.961,32.043,32.848,538804,0
2007-10-17,33.06,34.404,32.866,34.379,829773,0
2007-10-18,34.637,35.321,33.377,35.217,733096,0
2007-10-19,35.405,35.405,34.064,34.224,482691,0
2007-10-22,34.321,34.321,33.216,33.583,317624,0
2007-10-23,34.064,35.157,33.48,34.953,441542,0
2007-10-24,34.559,34.646,33.103,34.073,357606,0
2007-10-25,34.005,34.005,32.56,33.147,439671,0
2007-10-26,33.788,35.414,33.737,35.338,546987,0
2007-10-29,35.372,35.372,34.064,34.628,355033,0
2007-10-30,35.02,35.192,34.355,35.192,404129,0
2007-10-31,35.559,36.012,35.072,35.465,861568,0
2007-11-01,34.893,34.962,33.969,34.233,536933,0
2007-11-02,35.44,35.44,33.746,35.097,665410,0
2007-11-05,35.072,35.842,34.823,35.722,662447,0
2007-11-06,35.749,37.415,35.175,37.407,826737,0
2007-11-07,37.407,37.407,35.645,35.842,863717,0
2007-11-08,35.927,36.518,35.285,36.287,1034359,0
2007-11-09,37.64,42.514,37.613,39.555,2971755,0
2007-11-12,39.563,40.392,38.246,38.374,810113,0
2007-11-13,37.717,42.565,37.717,42.334,1134423,0
2007-11-14,42.892,42.892,40.435,40.7,767940,0
2007-11-15,41.189,41.384,40.204,40.563,649066,0
2007-11-16,41.24,41.266,40.514,40.889,958841,0
2007-11-19,41.204,41.249,39.852,40.129,645509,0
2007-11-20,39.785,40.435,38.546,38.938,649015,0
2007-11-21,39.366,39.366,37.605,38.159,566989,0
2007-11-23,38.143,39.211,38.143,38.913,259640,0
2007-11-26,38.579,41.104,38.579,40.169,928091,0
2007-11-27,40.675,40.839,39.905,40.769,699841,0
2007-11-28,40.94,42.343,40.94,41.857,498048,0
2007-11-29,41.915,44.643,41.702,44.018,1072323,0
2007-11-30,45.176,45.713,42.685,42.974,789203,0
2007-12-03,43.917,45.208,43.625,44.132,864442,0
2007-12-04,44.527,44.527,42.447,42.565,987065,0
2007-12-05,42.411,43.917,42.411,43.413,792248,0
2007-12-06,43.78,44.551,43.482,43.832,718738,0
2007-12-07,44.299,44.299,43.123,43.266,505935,0
2007-12-10,43.498,43.85,42.711,42.95,647669,0
2007-12-11,42.747,43.335,41.204,41.341,680363,0
2007-12-12,42.72,43.335,40.221,40.947,768147,0
2007-12-13,41.06,41.615,40.547,41.436,517159,0
2007-12-14,41.069,41.992,41.042,41.113,461502,0
2007-12-17,40.839,41.06,39.409,39.727,570833,0
2007-12-18,39.692,39.802,38.82,39.263,431918,0
2007-12-19,39.718,40.342,39.254,39.991,342181,0
2007-12-20,40.856,40.856,39.357,40.146,364831,0
2007-12-21,40.588,42.352,40.282,42.173,643915,0
2007-12-24,42.764,44.361,42.764,44.036,455693,0
2007-12-26,44.474,44.474,43.428,44.149,459392,0
2007-12-27,44.652,44.652,43.413,43.942,662720,0
2007-12-28,43.608,44.218,42.95,43.114,674978,0
2007-12-31,42.764,43.199,42.343,42.532,452150,0
2008-01-02,42.805,42.805,40.83,41.606,593487,0
2008-01-03,42.001,42.523,40.839,41.06,561498,0
2008-01-04,40.631,40.631,38.777,38.947,1101917,0
2008-01-07,38.528,42.299,38.528,42.096,1387346,0
2008-01-08,41.778,44.225,41.307,43.567,1227661,0
2008-01-09,43.867,43.867,41.358,43.24,1245838,0
2008-01-10,43.231,45.517,43.062,45.107,888394,0
2008-01-11,44.491,45.876,42.856,43.892,1040388,0
2008-01-14,44.284,45.253,42.856,43.925,745148,0
2008-01-15,43.559,44.483,42.814,43.78,965544,0
2008-01-16,43.24,44.071,42.274,42.823,1407326,0
2008-01-17,42.923,42.923,39.479,39.861,2361194,0
2008-01-18,40.186,40.848,39.436,40.777,1294657,0
2008-01-22,36.662,37.877,34.313,36.895,2203441,0
2008-01-23,35.584,36.243,32.626,34.654,2607570,0
2008-01-24,34.771,35.927,34.68,35.329,1399892,0
2008-01-25,36.662,39.555,36.662,37.851,2193851,0
2008-01-28,38.511,38.511,36.741,38.109,1090980,0
2008-01-29,39.254,39.254,34.97,36.313,2158691,0
2008-01-30,36.57,36.963,35.372,35.44,1380095,0
2008-01-31,35.149,37.116,34.304,36.724,1537463,0
2008-02-01,39.87,43.19,39.87,41.865,4084583,0
2008-02-04,41.523,41.565,40.102,40.53,1216864,0
2008-02-05,41.051,42.105,40.547,41.189,2250344,0
2008-02-06,41.41,41.41,39.991,40.146,1190085,0
2008-02-07,39.785,41.163,39.597,40.99,1480553,0
2008-02-08,40.462,42.597,40.462,42.043,1024678,0
2008-02-11,42.343,42.773,41.523,42.361,890892,0
2008-02-12,42.105,42.773,41.471,41.787,755525,0
2008-02-13,42.087,42.773,41.615,41.906,804173,0
2008-02-14,42.018,42.738,40.649,40.786,962726,0
2008-02-15,40.342,40.547,39.094,39.427,1373294,0
2008-02-19,40.204,40.718,39.341,39.546,1039622,0
2008-02-20,39.776,40.12,38.768,39.4,1310853,0
2008-02-21,39.427,40.032,39.254,39.409,675749,0
2008-02-22,39.991,39.991,38.33,39.22,940480,0
2008-02-25,39.615,39.785,38.595,39.657,711690,0
2008-02-26,41.008,41.008,39.418,39.802,966727,0
2008-02-27,40,40.306,39.006,39.494,1065033,0
2008-02-28,39.657,39.657,38.109,38.477,852009,0
2008-02-29,38.493,38.562,37.508,37.851,2124439,0
2008-03-03,37.569,38.255,36.654,37.903,1358046,0
2008-03-04,37.236,38.339,36.527,38.201,1463631,0
2008-03-05,38.357,38.493,37.578,37.816,1210492,0
2008-03-06,37.482,37.807,36.939,37.201,993069,0
2008-03-07,37.141,38.075,36.57,38.075,1734817,0
2008-03-10,38.024,38.024,37.245,37.341,1460498,0
2008-03-11,37.903,38.537,37.357,38.453,846920,0
2008-03-12,38.76,38.887,37.578,38.084,986512,0
2008-03-13,37.964,37.964,36.629,37.666,1856797,0
2008-03-14,37.569,37.75,35.653,35.997,1411946,0
2008-03-17,35.491,35.491,33.036,33.813,2456170,0
2008-03-18,33.043,33.696,30.71,31.693,3717881,0
2008-03-19,31.546,31.872,30.547,30.59,1309708,0
2008-03-20,30.504,30.777,30.128,30.538,1019951,0
2008-03-24,30.547,31.537,30.547,30.855,1264718,0
2008-03-25,31.094,31.094,30.145,30.933,1271649,0
2008-03-26,30.898,30.898,29.939,30.317,991427,0
2008-03-27,30.837,32.027,30.811,31.069,1411373,0
2008-03-28,31.01,32.009,29.991,30.111,938661,0
2008-03-31,29.905,31.061,29.905,31.018,855402,0
2008-04-01,31.514,31.546,30.094,30.967,1055253,0
2008-04-02,30.777,31.642,30.735,31.532,1339285,0
2008-04-03,31.445,32.292,31.188,32.225,1324161,0
2008-04-04,32.41,32.498,31.831,31.941,619668,0
2008-04-07,31.863,31.89,31.102,31.274,670451,0
2008-04-08,30.555,31.967,30.555,31.684,716853,0
2008-04-09,31.941,32.436,31.479,31.744,952638,0
2008-04-10,31.523,31.633,31.061,31.419,1180853,0
2008-04-11,31.29,31.335,30.426,30.538,1109059,0
2008-04-14,30.273,30.273,28.749,28.758,1292496,0
2008-04-15,28.665,29.006,28.178,28.766,1014681,0
2008-04-16,28.715,30.213,28.715,29.973,1074695,0
2008-04-17,29.973,30.402,29.973,30.204,592987,0
2008-04-18,30.393,32.84,30.393,32.173,1480906,0
2008-04-21,32.173,32.445,31.702,32.369,673173,0
2008-04-22,32.156,32.216,31.394,31.537,718285,0
2008-04-23,31.651,32.643,31.128,32.56,568386,0
2008-04-24,32.84,34.215,32.378,33.883,769288,0
2008-04-25,34.014,35.235,33.541,34.979,1247580,0
2008-04-28,34.762,35.842,34.762,35.517,1215744,0
2008-04-29,35.389,35.389,34.147,34.911,1072952,0
2008-04-30,34.663,35.758,34.347,34.347,1098600,0
2008-05-01,34.687,36.099,34.404,35.715,1660102,0
2008-05-02,40.675,42.507,38.528,39.528,3813911,0
2008-05-05,39.357,39.502,38.201,39.094,852042,0
2008-05-06,39.085,39.298,38.159,39.137,1011216,0
2008-05-07,38.777,38.853,37.64,37.869,684158,0
2008-05-08,38.435,38.435,36.68,38.04,764376,0
2008-05-09,37.947,38.339,37.666,38.194,346470,0
2008-05-12,38.075,39.332,37.766,39.12,717893,0
2008-05-13,39.12,39.802,38.768,39.579,497521,0
2008-05-14,39.579,39.606,38.708,38.879,510230,0
2008-05-15,38.562,39.427,38.537,39.4,294803,0
2008-05-16,39.427,39.657,39.041,39.579,399652,0
2008-05-19,39.537,40.111,39.229,39.4,582073,0
2008-05-20,38.947,39.22,38.28,39.103,546493,0
2008-05-21,39.436,39.47,37.869,38.176,459223,0
2008-05-22,38.305,38.887,37.903,38.69,240671,0
2008-05-23,38.811,39.409,38.426,39.366,627778,0
2008-05-27,39.162,40.745,38.752,40.298,1003582,0
2008-05-28,40.605,41.008,40.12,40.795,464288,0
2008-05-29,40.657,40.813,40.077,40.563,502181,0
2008-05-30,40.444,41.069,40.178,41.069,654327,0
2008-06-02,41.06,41.06,39.94,40.195,446666,0
2008-06-03,40.462,40.506,39.623,39.844,694129,0
2008-06-04,39.776,40.538,39.229,40.017,461385,0
2008-06-05,40.146,40.538,40.032,40.315,503657,0
2008-06-06,40.298,40.497,38.717,38.836,746342,0
2008-06-09,39.193,39.357,38.374,38.595,456885,0
2008-06-10,38.493,39.657,37.998,39.094,709485,0
2008-06-11,38.836,39.085,37.807,37.989,470524,0
2008-06-12,38.374,38.374,36.996,37.432,602919,0
2008-06-13,37.851,39.154,37.851,38.604,565100,0
2008-06-16,38.093,39.957,37.64,39.22,747128,0
2008-06-17,39.436,40.298,39.349,40.017,373002,0
2008-06-18,40.025,40.102,39.145,39.341,559917,0
2008-06-19,39.085,39.306,38.006,38.493,489321,0
2008-06-20,38.134,38.159,37.482,37.569,612960,0
2008-06-23,37.807,38.167,37.389,37.508,499979,0
2008-06-24,37.272,37.441,34.738,34.755,1089721,0
2008-06-25,35.157,36.004,34.755,35.722,989925,0
2008-06-26,35.508,35.508,33.523,33.645,758833,0
2008-06-27,33.936,34.215,33.386,33.663,1372248,0
2008-06-30,33.978,34.567,33.619,34.473,680514,0
2008-07-01,33.722,34.987,33.036,34.798,1096866,0
2008-07-02,34.619,36.594,34.619,35.645,1245610,0
2008-07-03,35.637,36.047,34.498,35.046,527370,0
2008-07-07,35.063,35.217,33.645,34.147,448250,0
2008-07-08,34.173,34.387,33.472,34.347,816089,0
2008-07-09,34.215,34.798,32.944,33.095,475519,0
2008-07-10,33.043,33.437,32.216,33.078,716140,0
2008-07-11,32.352,32.961,31.916,32.609,572654,0
2008-07-14,32.813,33.233,32.182,32.369,467571,0
2008-07-15,31.814,31.814,30.898,31.102,813361,0
2008-07-16,31.144,32.735,30.941,32.507,1362712,0
2008-07-17,33.019,33.019,31.872,32.813,680661,0
2008-07-18,33.121,34.355,32.626,34.13,982767,0
2008-07-21,34.014,35.192,34.014,34.233,553071,0
2008-07-22,33.788,35.115,33.688,35.115,640696,0
2008-07-23,35.08,35.884,34.61,34.798,394989,0
2008-07-24,34.747,35.38,34.046,34.516,490843,0
2008-07-25,35.02,35.927,34.379,35.166,502234,0
2008-07-28,35.26,35.884,34.672,35.688,1132887,0
2008-07-29,35.715,35.715,33.952,35.072,1526613,0
2008-07-30,35.396,35.499,34.046,34.507,1098524,0
2008-07-31,34.585,34.935,33.96,34.806,1267969,0
2008-08-01,36.996,36.996,31.66,33.565,2922336,0
2008-08-04,33.295,33.73,32.41,33.302,1095739,0
2008-08-05,33.225,34.85,33.225,34.507,812365,0
2008-08-06,34.762,35.072,34.304,34.944,731831,0
2008-08-07,34.429,34.979,34.362,34.703,613325,0
2008-08-08,34.42,35.405,34.395,35.338,707544,0
2008-08-11,35.329,36.372,34.935,36.133,580167,0
2008-08-12,35.67,35.67,34.832,35.209,579623,0
2008-08-13,34.902,35.534,34.455,35.483,640438,0
2008-08-14,35.2,36.261,35.012,35.789,417449,0
2008-08-15,35.833,36.423,35.577,36.322,510447,0
2008-08-18,36.662,36.662,35.123,35.465,424783,0
2008-08-19,35.432,35.715,35.157,35.593,172759,0
2008-08-20,35.312,35.927,35.072,35.534,210083,0
2008-08-21,35.577,35.577,34.806,35.338,605459,0
2008-08-22,35.867,35.918,35.329,35.449,268977,0
2008-08-25,35.449,35.449,34.516,34.703,452312,0
2008-08-26,34.646,35.175,34.215,35.055,601619,0
2008-08-27,35.294,35.389,34.755,35.363,307655,0
2008-08-28,35.355,35.456,34.944,35.175,289578,0
2008-08-29,34.919,35.072,34.712,34.815,286973,0
2008-09-02,35.26,35.405,34.542,34.78,415061,0
2008-09-03,34.603,35.02,34.139,34.242,599003,0
2008-09-04,33.936,34.242,33.446,33.532,879398,0
2008-09-05,33.454,34.412,33.454,34.295,721610,0
2008-09-08,34.78,35.149,34.395,35.089,800370,0
2008-09-09,34.935,35.183,34.594,34.646,701681,0
2008-09-10,34.594,35.346,34.594,34.987,822701,0
2008-09-11,34.646,35.414,34.046,35.329,581330,0
2008-09-12,35.123,35.329,34.944,35.209,670881,0
2008-09-15,33.412,35.175,33.412,34.055,581308,0
2008-09-16,33.277,35.209,31.299,35.037,1222592,0
2008-09-17,34.395,34.395,32.634,33.688,1256717,0
2008-09-18,33.996,35.706,33.189,34.68,1400050,0
2008-09-19,36.27,37.64,34.313,36.449,973115,0
2008-09-22,35.979,35.979,34.055,34.173,401885,0
2008-09-23,33.978,34.429,32.667,32.831,573203,0
2008-09-24,32.993,33.355,32.507,32.901,353097,0
2008-09-25,31.899,32.369,30.89,30.933,1485885,0
2008-09-26,30.794,31.505,30.555,30.828,973650,0
2008-09-29,30.785,30.811,28.546,28.649,1148596,0
2008-09-30,28.923,30.358,28.229,30.102,1179406,0
2008-10-01,29.854,30.581,29.588,30.111,653840,0
2008-10-02,29.897,30.008,28.279,28.512,705322,0
2008-10-03,28.698,29.239,27.664,27.664,595692,0
2008-10-06,27.067,27.365,25.261,26.817,655672,0
2008-10-07,27.031,27.04,25.183,25.183,840868,0
2008-10-08,24.798,26.911,24.449,25.774,848875,0
2008-10-09,26.389,26.389,24.124,24.593,700999,0
2008-10-10,23.483,26.517,22.481,26.091,1206518,0
2008-10-13,26.562,28.564,26.562,28.512,604059,0
2008-10-14,29.442,29.632,26.553,26.834,693082,0
2008-10-15,26.876,26.876,24.037,24.2,839252,0
2008-10-16,24.25,26.065,23.319,25.833,1170206,0
2008-10-17,25.065,26.947,25.065,26.381,638344,0
2008-10-20,26.826,27.452,26.347,27.418,530389,0
2008-10-21,27.159,27.33,26.425,26.508,427453,0
2008-10-22,26.329,26.329,25.372,25.816,616441,0
2008-10-23,25.253,26.073,23.993,25.8,1341693,0
2008-10-24,23.993,26.535,23.993,26.236,1072415,0
2008-10-27,26.039,26.355,25.542,25.722,1078078,0
2008-10-28,25.783,26.338,24.593,25.774,1737797,0
2008-10-29,25.491,25.885,24.858,25.346,1858445,0
2008-10-30,26.109,26.765,25.662,26.749,775785,0
2008-10-31,26.612,27.47,26.398,27.006,776333,0
2008-11-03,27.235,27.751,26.792,27.646,548017,0
2008-11-04,28.023,28.819,27.577,28.014,396107,0
2008-11-05,27.845,27.963,25.056,25.183,886848,0
2008-11-06,24.832,25.569,23.884,24.142,863134,0
2008-11-07,24.182,27.116,24.182,26.97,1846659,0
2008-11-10,27.646,27.646,26.304,26.817,1329793,0
2008-11-11,26.655,27.235,25.944,26.979,659106,0
2008-11-12,26.304,26.304,24.414,24.473,1304999,0
2008-11-13,24.303,24.789,22.506,24.789,1723938,0
2008-11-14,25.139,25.139,23.098,23.098,1267750,0
2008-11-17,23.181,23.907,22.916,23.431,1173468,0
2008-11-18,23.565,23.868,22.182,22.848,920953,0
2008-11-19,23.098,23.267,21.941,22.053,834592,0
2008-11-20,21.591,22.617,21.06,21.267,1133975,0
2008-11-21,21.872,22.113,20.958,22.113,1057596,0
2008-11-24,22.704,24.294,22.182,23.924,945713,0
2008-11-25,24.473,24.806,22.925,23.573,2724745,0
2008-11-26,23.439,25.85,23.232,25.595,960481,0
2008-11-28,25.758,26.047,24.764,25.507,357274,0
2008-12-01,24.73,25.338,23.757,23.817,1028274,0
2008-12-02,24.379,24.49,23.541,24.243,903815,0
2008-12-03,23.907,24.747,23.224,24.182,670063,0
2008-12-04,24.175,25.031,23.224,23.834,966345,0
2008-12-05,23.31,24.208,22.644,24.175,854825,0
2008-12-08,24.2,24.636,23.9,24.225,742578,0
2008-12-09,23.957,25.346,23.957,24.73,664735,0
2008-12-10,24.987,25.774,24.911,25.364,621843,0
2008-12-11,25.071,25.071,23.565,23.876,459022,0
2008-12-12,23.215,24.832,23.215,24.721,519677,0
2008-12-15,25.098,25.139,23.773,24.098,658056,0
2008-12-16,24.37,26.065,24.064,26.03,562943,0
2008-12-17,25.533,28.784,25.533,28.118,1299034,0
2008-12-18,28.467,28.467,26.757,27.133,623803,0
2008-12-19,27.997,28.005,27.058,27.69,823264,0
2008-12-22,28.032,28.076,26.492,27.21,672573,0
2008-12-23,27.271,27.664,26.381,26.97,594541,0
2008-12-24,26.799,27.603,26.433,27.33,212482,0
2008-12-26,27.313,27.76,26.842,27.56,283960,0
2008-12-29,27.751,27.751,26.244,26.244,852805,0
2008-12-30,26.433,27.603,26.244,27.603,457370,0
2008-12-31,27.391,28.322,27.133,28.023,363302,0
2009-01-02,28.238,28.485,27.484,28.356,576603,0
2009-01-05,28.476,29.871,28.17,28.673,991840,0
2009-01-06,29.152,29.152,28.365,28.749,767174,0
2009-01-07,28.64,28.64,27.4,27.743,689586,0
2009-01-08,27.322,27.751,26.612,27.4,675035,0
2009-01-09,27.313,27.577,26.372,27.244,585772,0
2009-01-12,27.373,27.743,26.938,27.435,689773,0
2009-01-13,27.444,28.356,27.288,27.365,859695,0
2009-01-14,27.167,27.201,25.953,26.278,808608,0
2009-01-15,26.047,26.817,25.174,26.355,807990,0
2009-01-16,26.673,27.348,26.047,27.006,580891,0
2009-01-20,26.842,27.262,26.517,26.62,853650,0
2009-01-21,27.101,27.151,26.091,26.585,684994,0
2009-01-22,24.542,25.107,23.275,23.492,2624207,0
2009-01-23,23.098,23.924,22.481,23.507,1153196,0
2009-01-26,23.532,23.712,22.907,23.098,1290463,0
2009-01-27,23.267,23.422,22.197,22.472,1199226,0
2009-01-28,22.531,23.466,22.531,23.165,1068629,0
2009-01-29,22.934,22.975,21.803,22.113,1057237,0
2009-01-30,22.257,22.652,21.327,21.864,897046,0
2009-02-02,21.812,22.113,21.189,21.812,1035304,0
2009-02-03,22.077,22.197,21.3,21.924,1128743,0
2009-02-04,22.165,22.831,21.864,22.129,1170143,0
2009-02-05,23.884,26.218,23.396,25.816,4842901,0
2009-02-06,25.877,27.031,25.74,26.664,1573636,0
2009-02-09,26.57,27.937,26.57,27.526,1311631,0
2009-02-10,27.382,28.05,26.612,26.979,1328755,0
2009-02-11,27.227,27.885,26.869,27.426,1098260,0
2009-02-12,27.058,28.152,27.031,28.143,1128610,0
2009-02-13,28.014,28.665,27.734,27.997,921804,0
2009-02-17,27.743,27.802,27.092,27.492,925867,0
2009-02-18,27.51,27.611,26.338,26.475,1127644,0
2009-02-19,26.817,26.947,25.986,26.167,928560,0
2009-02-20,25.662,26.03,25.004,25.637,1137272,0
2009-02-23,25.824,25.927,24.764,24.996,1060428,0
2009-02-24,25.183,26.32,24.688,26.065,875817,0
2009-02-25,25.902,26.047,23.859,24.713,2503715,0
2009-02-26,24.911,25.595,24.764,25.235,1395946,0
2009-02-27,24.893,24.893,23.9,23.993,1558077,0
2009-03-02,23.431,23.907,23.148,23.642,1507537,0
2009-03-03,23.949,24.406,23.524,24.011,2210243,0
2009-03-04,24.167,25.569,24.159,25.148,1491736,0
2009-03-05,24.893,25.842,24.705,25.022,1915020,0
2009-03-06,24.978,25.441,24.303,24.92,1365545,0
2009-03-09,24.525,25.619,24.277,24.388,1054219,0
2009-03-10,24.593,26.022,24.397,25.962,1300026,0
2009-03-11,25.971,26.765,25.679,26.57,982542,0
2009-03-12,26.338,27.295,25.995,27.201,856323,0
2009-03-13,27.382,28.255,27.092,28.136,1599730,0
2009-03-16,28.196,28.606,27.175,27.295,1277372,0
2009-03-17,27.365,27.988,26.97,27.988,741978,0
2009-03-18,28.023,28.932,27.769,28.706,935173,0
2009-03-19,28.906,29.375,28.731,28.967,820930,0
2009-03-20,28.845,28.967,27.707,28.109,953666,0
2009-03-23,28.837,29.888,28.338,29.829,1076574,0
2009-03-24,29.521,29.897,28.306,28.983,1107668,0
2009-03-25,28.983,29.274,27.501,28.476,1158457,0
2009-03-26,28.538,29.871,28.476,29.862,1685815,0
2009-03-27,29.64,29.752,29.006,29.1,1070008,0
2009-03-30,28.888,28.94,28.136,28.589,858376,0
2009-03-31,28.888,29.735,28.657,29.179,927198,0
2009-04-01,29.014,29.888,28.74,29.854,718484,0
2009-04-02,30.025,31.925,29.871,31.119,1308345,0
2009-04-03,30.933,31.505,30.71,31.317,1385933,0
2009-04-06,31.223,31.385,30.393,30.794,835857,0
2009-04-07,30.418,30.735,29.4,29.468,937456,0
2009-04-08,29.735,30.452,29.529,29.93,744688,0
2009-04-09,30.299,30.949,30.169,30.418,1186164,0
2009-04-13,30.385,30.487,29.109,29.666,1172687,0
2009-04-14,29.512,29.701,29.092,29.383,1044127,0
2009-04-15,29.083,29.879,29.083,29.879,1299464,0
2009-04-16,29.785,30.898,29.768,30.65,1051673,0
2009-04-17,30.478,31.702,30.47,31.153,1582158,0
2009-04-20,30.915,30.915,29.614,29.744,641509,0
2009-04-21,29.829,30.616,29.596,30.317,754104,0
2009-04-22,30.239,31.136,30.008,30.23,638104,0
2009-04-23,30.452,30.668,29.811,30.426,683481,0
2009-04-24,30.426,31.753,29.802,31.487,1545069,0
2009-04-27,30.967,32.095,30.967,31.899,1335654,0
2009-04-28,31.881,32.378,31.591,32.301,799922,0
2009-04-29,32.866,34.429,32.743,34.26,1436121,0
2009-04-30,34.619,34.832,33.619,34.33,1586110,0
2009-05-01,33.771,34.073,32.19,33.01,2218947,0
2009-05-04,33.027,33.173,32.241,32.822,1853092,0
2009-05-05,32.918,33.918,32.383,33.82,1667512,0
2009-05-06,34.104,34.207,32.778,33.437,1302014,0
2009-05-07,33.771,33.779,32.383,33.103,1060964,0
2009-05-08,33.61,34.215,33.189,34.215,1280712,0
2009-05-11,33.936,34.037,33.001,33.043,1172598,0
2009-05-12,33.395,33.763,32.778,33.532,1174087,0
2009-05-13,32.944,33.311,31.822,32.283,1239681,0
2009-05-14,32.258,32.787,31.959,32.524,713872,0
2009-05-15,32.524,33.216,32.515,33.052,690963,0
2009-05-18,33.225,33.489,32.533,33.489,959521,0
2009-05-19,33.06,33.362,32.804,33.078,802552,0
2009-05-20,33.412,34.928,33.412,34.104,1747537,0
2009-05-21,33.713,33.996,32.283,32.918,1203816,0
2009-05-22,33.13,33.216,31.991,32.009,890826,0
2009-05-26,32.292,33.737,32.095,33.557,1517869,0
2009-05-27,32.343,32.568,30.59,30.803,4389995,0
2009-05-28,30.924,31.633,30.069,30.385,2009699,0
2009-05-29,30.686,30.967,30.154,30.846,822929,0
2009-06-01,32.318,32.831,31.591,32.507,1477093,0
2009-06-02,32.392,32.77,32.112,32.241,1363012,0
2009-06-03,31.693,31.693,31.077,31.41,1009705,0
2009-06-04,31.29,31.77,31.266,31.487,835224,0
2009-06-05,32.077,32.718,31.863,32.318,975543,0
2009-06-08,32.077,32.542,31.796,32.436,736187,0
2009-06-09,32.515,33.078,32.515,32.796,803071,0
2009-06-10,32.787,32.993,31.352,31.863,1083905,0
2009-06-11,32.036,32.813,31.863,32.592,698406,0
2009-06-12,32.659,32.659,31.881,32.568,424648,0
2009-06-15,32.301,32.369,31.537,31.991,425008,0
2009-06-16,32.156,32.326,31.651,31.727,669678,0
2009-06-17,31.762,32.165,31.223,31.925,552850,0
2009-06-18,32.027,32.027,31.25,31.95,558908,0
2009-06-19,32.052,32.182,31.514,31.676,726634,0
2009-06-22,31.361,31.573,30.967,30.967,336881,0
2009-06-23,31.077,31.128,29.658,30.248,882757,0
2009-06-24,30.291,31.505,30.291,30.785,607943,0
2009-06-25,30.47,31.667,30.291,31.564,786403,0
2009-06-26,31.532,31.796,31.119,31.394,784256,0
2009-06-29,31.343,32.129,31.317,31.941,760831,0
2009-06-30,32.036,32.266,31.419,31.89,501863,0
2009-07-01,32.129,32.216,31.317,31.744,661969,0
2009-07-02,31.514,31.762,30.855,31.197,356576,0
2009-07-06,30.89,30.89,30.195,30.65,713010,0
2009-07-07,30.768,30.768,29.776,29.862,547281,0
2009-07-08,29.845,30.008,29.205,29.82,575953,0
2009-07-09,29.744,29.939,29.358,29.888,391591,0
2009-07-10,29.692,30.128,29.46,30.033,438896,0
2009-07-13,30.581,30.811,30.094,30.811,706552,0
2009-07-14,30.881,31.153,30.41,31.044,318535,0
2009-07-15,31.317,32.634,31.308,32.618,641725,0
2009-07-16,32.778,33.42,32.515,33.311,542970,0
2009-07-17,33.311,33.395,32.77,33.395,270268,0
2009-07-20,33.557,33.771,32.961,33.395,559594,0
2009-07-21,33.32,33.601,33.043,33.259,443389,0
2009-07-22,33.043,34.619,32.977,34.507,616618,0
2009-07-23,34.516,35.483,34.362,35.44,618982,0
2009-07-24,34.893,36.012,34.61,35.902,898520,0
2009-07-27,35.902,35.918,35.355,35.825,509776,0
2009-07-28,35.491,36.142,35.491,35.979,515749,0
2009-07-29,35.918,36.217,35.414,35.962,354972,0
2009-07-30,36.287,36.355,35.312,35.577,987906,0
2009-07-31,35.26,36.33,34.304,35.611,1954843,0
2009-08-03,35.945,36.142,35.593,36.012,541482,0
2009-08-04,35.758,35.962,35.432,35.842,618186,0
2009-08-05,35.798,36.004,34.507,34.672,787292,0
2009-08-06,34.672,35.012,34.021,34.251,462459,0
2009-08-07,34.559,34.637,34.199,34.269,379777,0
2009-08-10,34.362,34.362,33.713,33.763,399944,0
2009-08-11,33.574,33.874,33.139,33.763,546299,0
2009-08-12,33.619,34.33,33.619,33.805,528468,0
2009-08-13,33.9,34.712,33.874,34.637,394073,0
2009-08-14,34.654,34.654,33.654,34.242,356893,0
2009-08-17,33.779,34.046,33.377,33.82,483680,0
2009-08-18,33.944,34.567,33.805,34.464,602637,0
2009-08-19,34.147,34.447,33.987,34.147,462643,0
2009-08-20,34.224,34.49,33.996,34.164,276686,0
2009-08-21,34.481,34.481,33.874,34.242,382894,0
2009-08-24,34.286,34.286,33.779,33.944,300200,0
2009-08-25,33.952,34.014,33.671,33.779,492369,0
2009-08-26,33.856,34.19,33.532,34.073,501735,0
2009-08-27,34.073,34.073,33.286,33.713,501977,0
2009-08-28,33.874,34.379,33.713,34.286,527863,0
2009-08-31,34.215,34.215,33.001,33.369,639749,0
2009-09-01,33.06,33.355,31.779,31.847,1333759,0
2009-09-02,31.676,31.991,31.171,31.266,1538279,0
2009-09-03,31.394,31.814,31.308,31.642,758675,0
2009-09-04,31.839,31.881,31.377,31.624,770387,0
2009-09-08,31.805,32.787,31.71,32.275,1096207,0
2009-09-09,32.498,32.883,32.301,32.694,1047647,0
2009-09-10,32.667,32.977,32.524,32.752,424205,0
2009-09-11,32.84,33.036,32.752,32.848,494103,0
2009-09-14,32.65,32.65,32.309,32.507,535657,0
2009-09-15,32.551,32.761,32.225,32.369,791018,0
2009-09-16,32.533,33.156,32.36,32.822,905512,0
2009-09-17,32.752,33.996,32.752,33.565,669733,0
2009-09-18,33.654,33.805,33.362,33.645,383401,0
2009-09-21,33.565,33.891,33.395,33.746,437748,0
2009-09-22,33.796,34.028,33.619,33.796,467875,0
2009-09-23,33.788,33.978,33.362,33.362,443685,0
2009-09-24,33.311,33.369,32.703,33.147,586491,0
2009-09-25,33.112,33.112,32.392,32.498,509202,0
2009-09-28,32.761,33.095,32.551,32.944,207620,0
2009-09-29,33.043,33.165,32.48,32.533,360095,0
2009-09-30,32.711,33.147,32.453,32.667,465130,0
2009-10-01,32.752,33.036,32.027,32.043,529047,0
2009-10-02,32,32.743,31.863,32.48,685021,0
2009-10-05,32.77,32.822,32.121,32.182,585932,0
2009-10-06,32.378,32.676,32.173,32.401,437608,0
2009-10-07,32.498,32.498,31.881,31.991,521156,0
2009-10-08,32.275,32.542,32.165,32.165,425673,0
2009-10-09,32.292,32.515,32,32.241,579733,0
2009-10-12,32.533,32.659,32.121,32.258,287602,0
2009-10-13,32.309,32.369,31.899,32.199,327310,0
2009-10-14,32.378,34.542,32.378,34.473,1171129,0
2009-10-15,34.481,34.646,33.883,34.637,498507,0
2009-10-16,34.542,35.097,34.139,34.928,706410,0
2009-10-19,35.072,35.499,34.646,35.465,505043,0
2009-10-20,35.209,35.67,34.687,35.149,520195,0
2009-10-21,35.14,35.816,34.738,35.294,510297,0
2009-10-22,35.303,35.405,34.13,35.244,665407,0
2009-10-23,35.329,38.612,35.329,38.537,2419481,0
2009-10-26,38.417,38.895,37.323,37.535,1300023,0
2009-10-27,37.35,37.569,35.918,36.142,1094407,0
2009-10-28,36.099,36.322,35.072,35.277,1070382,0
2009-10-29,35.389,35.876,34.944,35.781,691983,0
2009-10-30,36.449,37.415,35.816,35.876,1429722,0
2009-11-02,35.842,36.33,35.559,36.313,1254995,0
2009-11-03,36.44,37.807,36.09,37.791,1376086,0
2009-11-04,36.012,36.305,34.498,35.858,2873942,0
2009-11-05,35.602,36.099,35.012,35.706,1105768,0
2009-11-06,35.372,35.997,35.372,35.807,976600,0
2009-11-09,35.918,36.706,35.833,36.527,753021,0
2009-11-10,36.305,36.621,35.867,36.287,600759,0
2009-11-11,36.603,36.603,35.971,36.372,405538,0
2009-11-12,36.44,36.536,35.774,35.876,317342,0
2009-11-13,35.927,36.305,35.645,35.979,687451,0
2009-11-16,36.397,37.116,36.151,36.979,730358,0
2009-11-17,36.947,36.947,36.5,36.749,723480,0
2009-11-18,36.842,36.971,36.457,36.912,667685,0
2009-11-19,36.904,36.904,36.305,36.741,542980,0
2009-11-20,36.654,37.03,36.475,37.022,427328,0
2009-11-23,37.157,37.956,37.066,37.306,432104,0
2009-11-24,37.306,37.64,37.005,37.622,371453,0
2009-11-25,37.682,37.894,37.526,37.842,509294,0
2009-11-27,37.157,37.742,37.022,37.441,191976,0
2009-11-30,37.8,38.383,37.15,38.255,1164393,0
2009-12-01,38.348,38.811,38.305,38.408,905403,0
2009-12-02,38.28,38.69,38.219,38.502,752388,0
2009-12-03,38.768,38.811,38.339,38.365,429111,0
2009-12-04,38.595,38.98,38.049,38.734,498425,0
2009-12-07,38.777,39.519,38.76,39.375,582085,0
2009-12-08,39.383,39.427,38.802,39.032,585635,0
2009-12-09,39.103,39.306,38.621,38.862,445938,0
2009-12-10,38.827,38.921,38.143,38.143,554485,0
2009-12-11,38.032,38.637,37.734,38.049,410505,0
2009-12-14,38.159,38.699,37.834,38.52,636320,0
2009-12-15,38.537,38.717,38.392,38.485,358874,0
2009-12-16,38.52,39.103,38.365,38.87,438905,0
2009-12-17,38.862,38.962,38.399,38.417,268265,0
2009-12-18,38.485,39.648,38.485,39.648,584304,0
2009-12-21,39.648,40.265,39.185,40,428085,0
2009-12-22,40.12,40.889,40,40.555,412997,0
2009-12-23,40.384,40.409,39.391,40.178,350073,0
2009-12-24,40.306,40.761,39.418,40.614,168225,0
2009-12-28,40.614,40.915,40.333,40.563,280292,0
2009-12-29,40.547,40.709,40.221,40.435,244341,0
2009-12-30,40.384,40.898,40.256,40.804,319039,0
2009-12-31,40.889,41.042,40.7,40.83,248782,0
2010-01-04,40.947,41.76,40.898,41.735,522514,0
2010-01-05,41.489,42.087,41.489,41.958,442886,0
2010-01-06,42.113,42.764,42.001,42.711,541921,0
2010-01-07,42.685,43.301,42.361,43.207,635822,0
2010-01-08,43.24,43.643,43.019,43.574,433026,0
2010-01-11,43.574,43.59,42.473,42.883,590285,0
2010-01-12,42.573,42.941,42.447,42.738,462643,0
2010-01-13,42.773,43.652,42.541,43.599,316737,0
2010-01-14,43.574,44.149,43.534,43.771,608278,0
2010-01-15,43.762,44.071,42.747,42.883,1144360,0
2010-01-19,42.832,43.216,42.756,43.001,258460,0
2010-01-20,42.966,43.157,41.849,42.138,685808,0
2010-01-21,42.379,43.044,41.931,42.222,470156,0
2010-01-22,42.379,42.624,40.709,40.745,413889,0
2010-01-25,41.874,43.266,41.727,43.165,829031,0
2010-01-26,42.914,43.097,42.334,42.411,334851,0
2010-01-27,42.624,43.157,42.42,42.974,333494,0
2010-01-28,43.001,43.275,42.489,43.001,480366,0
2010-01-29,43.318,44.062,42.874,43.053,547392,0
2010-02-01,43.044,43.858,42.923,43.71,376999,0
2010-02-02,43.959,44.036,43.199,43.284,500232,0
2010-02-03,43.08,43.746,42.532,42.796,1010946,0
2010-02-04,43.789,45.62,42.941,43.567,2056703,0
2010-02-05,43.516,44.868,42.633,44.842,1085560,0
2010-02-08,44.756,44.876,43.608,43.789,654082,0
2010-02-09,43.95,44.652,43.625,44.251,699727,0
2010-02-10,44.225,45.037,44.218,44.756,804193,0
2010-02-11,44.807,45.253,44.421,45.217,639434,0
2010-02-12,44.791,45.448,43.823,45.404,484994,0
2010-02-16,45.663,45.663,45.115,45.43,362754,0
2010-02-17,45.542,45.56,45.192,45.404,291960,0
2010-02-18,45.517,45.56,45.226,45.439,329014,0
2010-02-19,45.176,45.833,45.028,45.773,348572,0
2010-02-22,45.928,45.928,44.95,45.115,512089,0
2010-02-23,44.943,45.124,44.6,44.807,403810,0
2010-02-24,44.91,45.054,44.576,44.91,520548,0
2010-02-25,44.343,44.976,43.746,44.901,340612,0
2010-02-26,44.634,45.678,43.797,45.569,558577,0
2010-03-01,45.721,47.038,45.603,46.911,491894,0
2010-03-02,47.003,47.731,46.92,47.705,683989,0
2010-03-03,47.705,48.16,47.612,47.878,335295,0
2010-03-04,47.765,48.099,47.379,47.946,481751,0
2010-03-05,48.09,48.868,48.072,48.631,329118,0
2010-03-08,48.787,48.886,48.331,48.518,280974,0
2010-03-09,48.331,48.859,48.194,48.374,608245,0
2010-03-10,48.366,49.007,48.194,48.742,501382,0
2010-03-11,48.948,49.117,48.357,49.007,414882,0
2010-03-12,49.349,49.734,48.868,49.537,298239,0
2010-03-15,49.281,49.914,48.709,48.99,361038,0
2010-03-16,48.955,49.016,48.4,48.809,423174,0
2010-03-17,49.084,50.298,49.084,50.273,398812,0
2010-03-18,50.469,50.836,50.041,50.222,278745,0
2010-03-19,50.101,50.631,49.434,49.615,431034,0
2010-03-22,49.29,50.333,48.374,50.265,368419,0
2010-03-23,50.239,51,49.992,50.777,361718,0
2010-03-24,50.753,50.975,50.101,50.178,383553,0
2010-03-25,50.59,51.094,50.273,50.298,342183,0
2010-03-26,50.169,50.845,50.084,50.631,315605,0
2010-03-29,50.649,50.948,50.23,50.736,289819,0
2010-03-30,50.923,51.318,50.425,50.529,371799,0
2010-03-31,50.351,50.957,50.041,50.187,414735,0
2010-04-01,50.478,51.034,50.298,50.563,245819,0
2010-04-05,50.854,51.291,50.563,51.291,354922,0
2010-04-06,50.923,51,50.485,50.546,408519,0
2010-04-07,50.554,51.327,50.376,50.727,418051,0
2010-04-08,50.692,50.692,49.759,50.213,348424,0
2010-04-09,50.385,50.827,50.084,50.786,192118,0
2010-04-12,50.854,51.008,50.265,50.307,271833,0
2010-04-13,50.128,50.376,49.691,49.948,314750,0
2010-04-14,50,50.762,50,50.676,321513,0
2010-04-15,50.845,50.879,50.434,50.546,319423,0
2010-04-16,50.572,50.803,50.11,50.581,289849,0
2010-04-19,50.736,50.786,49.75,50.16,262562,0
2010-04-20,50.222,51.238,50.222,50.879,248710,0
2010-04-21,50.984,51.368,50.957,51.351,388032,0
2010-04-22,51.238,52.061,50.59,52.027,412638,0
2010-04-23,52.18,52.788,52.061,52.634,341921,0
2010-04-26,52.607,53.686,52.556,53.326,479566,0
2010-04-27,53.593,54.43,52.763,52.925,440665,0
2010-04-28,53.035,53.351,52.429,52.934,776968,0
2010-04-29,53.148,53.669,52.634,53.481,705725,0
2010-04-30,56.664,59.065,56.27,58.783,2520589,0
2010-05-03,58.383,59.64,58.245,58.407,902048,0
2010-05-04,57.876,58.126,55.995,56.543,990222,0
2010-05-05,55.388,57.099,54.139,56.655,733147,0
2010-05-06,56.021,56.808,51.335,55.798,722105,0
2010-05-07,55.834,56.003,53.558,54.565,844984,0
2010-05-10,56.354,58.4,56.354,57.998,719212,0
2010-05-11,57.74,58.596,57.116,57.39,456684,0
2010-05-12,57.468,58.845,57.468,58.698,478741,0
2010-05-13,58.749,59.013,57.338,57.45,417815,0
2010-05-14,57.27,57.27,55.276,55.311,733082,0
2010-05-17,55.225,55.644,53.626,54.942,934073,0
2010-05-18,54.978,55.584,53.729,54.505,955470,0
2010-05-19,54.285,54.781,53.814,54.104,975586,0
2010-05-20,53.069,53.277,51.351,51.837,778811,0
2010-05-21,51.008,53.028,50.265,53.001,835221,0
2010-05-24,52.421,53.542,52.396,53.112,489733,0
2010-05-25,51.906,53.069,51.351,53.035,534951,0
2010-05-26,53.882,55.311,53.294,54.408,977569,0
2010-05-27,54.995,57.09,52.187,57.073,1387674,0
2010-05-28,56.825,57.295,56.228,56.465,945530,0
2010-06-01,56.115,56.886,55.6,55.6,623018,0
2010-06-02,55.517,56.62,55.32,56.577,578969,0
2010-06-03,58.032,58.87,57.492,58.775,1114363,0
2010-06-04,58.424,58.424,56.072,56.586,926671,0
2010-06-07,56.456,57.338,55.115,55.465,538772,0
2010-06-08,55.258,56.063,53.729,54.268,810436,0
2010-06-09,54.797,55.67,54.39,54.969,923178,0
2010-06-10,55.834,56.911,55.302,56.894,570882,0
2010-06-11,56.62,57.253,56.243,56.97,475231,0
2010-06-14,57.468,57.74,56.782,56.902,529311,0
2010-06-15,57.39,59.399,57.27,59.34,738379,0
2010-06-16,59.332,59.407,58.237,58.493,499669,0
2010-06-17,58.81,58.922,57.894,58.392,299647,0
2010-06-18,58.288,58.749,57.176,57.518,1123153,0
2010-06-21,58.142,58.433,56.85,57.167,475952,0
2010-06-22,56.842,57.321,55.867,56.123,809979,0
2010-06-23,56.243,57.039,55.755,56.611,431000,0
2010-06-24,56.664,56.799,55.764,56.243,446700,0
2010-06-25,56.491,57.167,55.834,56.85,488661,0
2010-06-28,57.022,57.399,56.543,56.791,336923,0
2010-06-29,56.602,56.602,53.891,54.293,807834,0
2010-06-30,54.004,54.987,53.285,53.626,564063,0
2010-07-01,53.241,53.643,51.623,53.189,945277,0
2010-07-02,53.13,53.745,52.711,53.506,438350,0
2010-07-06,54.43,55.859,52.925,53.359,567727,0
2010-07-07,53.454,54.917,53.42,54.917,521545,0
2010-07-08,55.158,55.722,54.951,55.354,397131,0
2010-07-09,55.661,55.661,54.781,55.208,408090,0
2010-07-12,55.02,55.789,54.276,55.593,559020,0
2010-07-13,55.798,57.86,55.798,57.039,807467,0
2010-07-14,57.185,58.323,56.961,58.228,802429,0
2010-07-15,58.262,58.775,57.484,57.903,1112584,0
2010-07-16,56.988,57.509,55.679,55.764,441943,0
2010-07-19,56.27,57.416,55.739,57.286,541146,0
2010-07-20,56.508,57.912,55.962,57.733,621412,0
2010-07-21,57.962,58.092,56.706,56.911,391241,0
2010-07-22,57.801,58.544,57.442,57.74,452824,0
2010-07-23,57.785,58.58,57.099,58.458,565217,0
2010-07-26,58.673,59.407,58.458,59.152,779518,0
2010-07-27,59.416,59.998,57.125,57.484,1055839,0
2010-07-28,57.509,57.62,56.552,56.868,601433,0
2010-07-29,57.321,57.321,55.233,56.321,770570,0
2010-07-30,53.377,55.363,52.487,54.293,1979743,0
2010-08-02,54.848,55.636,53.368,53.533,1135768,0
2010-08-03,53.25,54.172,53.25,53.908,1111918,0
2010-08-04,53.899,54.636,53.634,54.355,730674,0
2010-08-05,54.355,54.908,53.626,54.08,623669,0
2010-08-06,53.626,53.96,52.153,53.77,985924,0
2010-08-09,54.072,54.413,53.694,53.729,449449,0
2010-08-10,53.139,53.198,51.583,51.967,1281673,0
2010-08-11,51.273,51.273,48.859,50.196,1410470,0
2010-08-12,49.194,50.753,49.194,50.727,1258361,0
2010-08-13,50.607,50.692,48.005,48.04,1268046,0
2010-08-16,48.108,48.622,47.612,47.989,1316919,0
2010-08-17,48.211,50.169,48.211,49.914,989473,0
2010-08-18,50.152,50.169,49.537,49.666,536087,0
2010-08-19,49.333,50.041,48.7,48.877,684636,0
2010-08-20,48.622,49.05,48.501,48.886,521659,0
2010-08-23,48.964,49.245,46.559,46.696,1100684,0
2010-08-24,46.013,46.567,44.643,45.987,1102977,0
2010-08-25,45.842,46.26,45.062,46.013,1017867,0
2010-08-26,46.26,47.236,45.945,46.013,509314,0
2010-08-27,46.26,48.143,46.031,47.818,1102551,0
2010-08-30,47.612,47.87,47.236,47.262,905074,0
2010-08-31,46.978,47.783,46.978,47.406,878433,0
2010-09-01,48.049,49.357,48.049,48.64,984698,0
2010-09-02,48.544,49.349,48.374,49.152,766755,0
2010-09-03,49.666,49.802,48.787,48.921,546302,0
2010-09-07,48.682,49.058,47.972,48.031,551771,0
2010-09-08,48.331,48.57,47.647,47.939,1009536,0
2010-09-09,48.604,48.604,45.798,46.603,1049362,0
2010-09-10,46.784,46.929,46.072,46.295,460679,0
2010-09-13,46.937,47.414,46.723,47.186,534491,0
2010-09-14,47.186,47.528,46.62,47.28,610015,0
2010-09-15,46.551,47.038,46.329,46.775,490512,0
2010-09-16,46.559,47.853,46.559,47.68,819809,0
2010-09-17,47.792,48.057,47.528,47.861,619944,0
2010-09-20,48.057,51.744,47.87,51.538,1465830,0
2010-09-21,51.376,52.265,49.914,51.393,1600112,0
2010-09-22,52.505,53.848,50.941,51.503,1512997,0
2010-09-23,51.265,52.18,50.914,51.503,520219,0
2010-09-24,52.096,53.506,52.096,52.813,710185,0
2010-09-27,53.164,53.6,52.437,52.967,531135,0
2010-09-28,50.222,51.915,49.383,51.599,2319450,0
2010-09-29,51.393,51.583,50.092,50.351,1387065,0
2010-09-30,50.649,50.888,48.509,48.595,2009777,0
2010-10-01,49.211,49.451,48.604,49.169,803756,0
2010-10-04,49.169,49.46,48.492,49.416,670282,0
2010-10-05,50.282,51.487,49.974,51.256,943083,0
2010-10-06,51.327,51.503,49.144,49.537,871818,0
2010-10-07,50.041,50.222,49.374,49.442,648343,0
2010-10-08,49.75,49.974,48.665,49.699,415159,0
2010-10-11,49.666,49.666,48.964,49.203,679289,0
2010-10-12,49.324,50.546,48.982,50.403,529565,0
2010-10-13,50.811,51.77,50.649,51.538,722032,0
2010-10-14,53.609,54.113,51.846,51.976,954010,0
2010-10-15,52.445,52.829,51.761,52.429,573853,0
2010-10-18,52.429,52.873,52.326,52.362,419118,0
2010-10-19,51.632,52.112,51.008,51.453,448604,0
2010-10-20,51.65,51.985,51.437,51.837,394330,0
2010-10-21,52.002,52.864,52.002,52.487,427655,0
2010-10-22,52.478,53.626,52.371,53.515,400782,0
2010-10-25,53.882,54.037,53.472,53.533,680550,0
2010-10-26,53.463,53.567,52.66,52.916,530185,0
2010-10-27,52.521,53.403,52.162,52.907,541792,0
2010-10-28,53.317,53.626,51.453,52.396,636656,0
2010-10-29,52.335,54.037,52.292,52.763,1386175,0
2010-11-01,52.864,53.978,52.864,53.831,599419,0
2010-11-02,54.08,54.653,53.77,54.547,493192,0
2010-11-03,54.556,55.851,54.18,55.764,803015,0
2010-11-04,56.329,57.724,55.843,56.329,1163223,0
2010-11-05,55.551,59.487,55.311,59.46,1689067,0
2010-11-08,59.451,59.614,58.527,59.222,837752,0
2010-11-09,58.118,58.965,57.082,57.408,845039,0
2010-11-10,57.313,57.611,56.456,57.5,949555,0
2010-11-11,56.569,56.937,55.936,56.192,943024,0
2010-11-12,55.697,56.594,55.636,56.054,538318,0
2010-11-15,56.054,56.054,55.106,55.328,695904,0
2010-11-16,54.772,55.174,54.03,54.618,659360,0
2010-11-17,54.601,54.881,54.311,54.697,568421,0
2010-11-18,55.072,55.568,54.987,55.029,416902,0
2010-11-19,55.124,55.78,54.592,55.56,449438,0
2010-11-22,55.241,56.174,55.124,56.003,501622,0
2010-11-23,55.422,55.584,54.565,54.978,517923,0
2010-11-24,55.311,56.406,55.285,56.192,335646,0
2010-11-26,55.679,56.107,55.56,55.816,92451,0
2010-11-29,55.474,55.474,53.917,54.805,422814,0
2010-11-30,54.087,54.565,53.386,54.139,862516,0
2010-12-01,54.688,56.347,54.688,56.279,714790,0
2010-12-02,56.14,56.27,55.551,55.859,495897,0
2010-12-03,55.834,56.561,55.535,56.397,410229,0
2010-12-06,56.304,57.149,56.046,56.834,462144,0
2010-12-07,57.408,57.749,56.508,56.834,543972,0
2010-12-08,56.902,57.194,56.038,56.465,353245,0
2010-12-09,56.682,58.101,56.602,58.065,503703,0
2010-12-10,57.74,57.912,57.416,57.603,429322,0
2010-12-13,58.109,58.544,57.749,57.867,409982,0
2010-12-14,57.733,57.937,57.194,57.518,446024,0
2010-12-15,57.065,57.586,56.868,56.996,367347,0
2010-12-16,56.842,56.945,56.003,56.945,392795,0
2010-12-17,56.988,57.971,56.97,57.953,379021,0
2010-12-20,57.86,57.867,56.664,57.185,277614,0
2010-12-21,57.569,57.689,56.859,57.133,245716,0
2010-12-22,57.133,57.227,56.664,56.791,263609,0
2010-12-23,56.577,57.125,56.577,56.877,486909,0
2010-12-27,56.817,57.286,56.526,57.125,206267,0
2010-12-28,57.125,57.715,56.85,57.655,215349,0
2010-12-29,57.569,57.74,57.133,57.261,129286,0
2010-12-30,57.056,57.286,56.817,57.022,141281,0
2010-12-31,56.748,57.313,56.297,57.056,214457,0
2011-01-03,57.5,58.922,57.338,57.86,553211,0
2011-01-04,58.118,58.167,57.724,57.767,686698,0
2011-01-05,57.74,58.58,57.715,57.749,443792,0
2011-01-06,57.749,58.306,57.655,57.697,483592,0
2011-01-07,57.937,58.185,57.338,57.86,212673,0
2011-01-10,57.611,57.74,56.764,57.227,315119,0
2011-01-11,57.346,57.646,56.825,56.979,209364,0
2011-01-12,57.218,57.33,55.97,56.312,280011,0
2011-01-13,56.235,56.347,53.72,53.891,1473329,0
2011-01-14,53.712,53.908,52.421,52.616,1268586,0
2011-01-18,52.196,52.196,50.631,51.915,1653471,0
2011-01-19,51.976,53.335,51.846,52.746,1148544,0
2011-01-20,52.222,52.396,51.238,51.487,594623,0
2011-01-21,51.711,52.864,51.487,51.574,486860,0
2011-01-24,51.82,51.862,51.051,51.376,861180,0
2011-01-25,51.368,51.802,51.282,51.318,812865,0
2011-01-26,51.428,53.395,51.428,53.112,854557,0
2011-01-27,53.551,53.551,52.574,52.907,822298,0
2011-01-28,52.951,53.13,51.478,51.753,1151168,0
2011-01-31,52.045,52.045,51.008,51.069,928284,0
2011-02-01,51.3,51.676,49.948,51.556,1273235,0
2011-02-02,51.446,52.478,51.36,51.547,612524,0
2011-02-03,51.538,52.763,51.144,52.66,1037078,0
2011-02-04,48.939,49.272,46.278,48.383,4206477,0
2011-02-07,48.501,49.075,46.97,47.152,1907693,0
2011-02-08,46.995,47.502,46.759,46.987,916397,0
2011-02-09,46.995,46.995,46.106,46.628,1234116,0
2011-02-10,46.365,46.406,45.695,45.971,1213530,0
2011-02-11,45.654,46.106,45.629,46.022,790975,0
2011-02-14,46.098,46.236,44.825,45.098,963174,0
2011-02-15,44.738,44.774,43.694,44.045,1381278,0
2011-02-16,44.175,44.175,43.257,43.876,1237474,0
2011-02-18,44.105,44.466,44.01,44.421,1205986,0
2011-02-22,44.243,44.388,43.275,43.942,1593246,0
2011-02-23,43.789,44.132,43.567,43.737,2474218,0
2011-02-24,43.608,43.95,43.131,43.728,1135869,0
2011-02-25,44.053,44.053,43.413,43.876,670188,0
2011-02-28,44.114,44.703,43.207,43.257,1134569,0
2011-03-01,43.369,43.482,42.256,42.274,1471371,0
2011-03-02,42.308,43.19,42.308,42.711,1215147,0
2011-03-03,43.173,43.968,43.053,43.762,1179150,0
2011-03-04,43.797,44.141,43.534,43.876,1016089,0
2011-03-07,44.201,44.335,42.352,42.773,952236,0
2011-03-08,42.814,44.396,42.532,43.977,889001,0
2011-03-09,43.977,44.284,43.455,43.815,505572,0
2011-03-10,43.199,43.309,42.481,42.883,524696,0
2011-03-11,42.805,43.652,42.781,43.482,618368,0
2011-03-14,43.404,44.141,42.906,42.974,657429,0
2011-03-15,42.035,43.036,41.915,42.747,901409,0
2011-03-16,42.883,43.335,41.532,41.769,691659,0
2011-03-17,42.541,42.541,40.7,40.839,1300106,0
2011-03-18,41.258,41.582,40.649,41.086,849446,0
2011-03-21,41.471,41.684,41.204,41.606,427220,0
2011-03-22,41.675,41.684,40.555,40.675,587036,0
2011-03-23,40.727,41.231,40.032,41.139,613168,0
2011-03-24,41.258,41.849,40.982,41.84,489870,0
2011-03-25,41.898,42.105,41.06,41.146,829704,0
2011-03-28,41.249,42.274,41.249,41.538,639693,0
2011-03-29,41.633,42.24,41.41,42.129,641518,0
2011-03-30,42.455,42.615,41.849,41.915,678147,0
2011-03-31,41.949,42.703,41.822,42.096,746921,0
2011-04-01,42.087,42.173,41.069,41.274,1048316,0
2011-04-04,41.274,41.419,40.777,41.051,494154,0
2011-04-05,41.033,41.35,40.718,40.973,602558,0
2011-04-06,41.06,42.352,40.931,42.248,999354,0
2011-04-07,42.282,43.823,42.282,43.617,1193597,0
2011-04-08,43.917,44.027,43.369,43.661,783818,0
2011-04-11,43.858,44.132,43.369,43.413,667681,0
2011-04-12,43.266,43.395,42.55,43.001,570244,0
2011-04-13,43.199,43.266,42.481,42.658,604077,0
2011-04-14,42.42,42.615,39.229,39.436,2939401,0
2011-04-15,39.631,40.506,39.436,39.546,1056477,0
2011-04-18,39.341,39.453,38.646,39.023,905541,0
2011-04-19,39.049,39.085,37.989,38.049,1104504,0
2011-04-20,38.853,41.299,38.853,40.864,2605602,0
2011-04-21,41.122,41.122,40.471,40.88,585176,0
2011-04-25,41.008,42.043,40.982,41.984,837009,0
2011-04-26,42.182,42.58,42.052,42.334,719046,0
2011-04-27,42.523,42.685,42.027,42.334,946980,0
2011-04-28,42.386,42.957,42.386,42.805,679213,0
2011-04-29,42.729,42.899,42.455,42.823,667120,0
2011-05-02,43.199,43.507,42.899,43.173,738848,0
2011-05-03,43.139,43.318,42.606,42.932,890574,0
2011-05-04,42.883,42.983,41.727,42.606,884612,0
2011-05-05,42.464,43.867,42.113,43.428,1056809,0
2011-05-06,40.64,42.856,40.64,41.976,2423294,0
2011-05-09,41.857,42.615,41.642,42.58,1241883,0
2011-05-10,42.694,42.957,42.282,42.899,982862,0
2011-05-11,42.874,42.899,42.182,42.588,1198054,0
2011-05-12,42.403,42.865,42.001,42.633,902124,0
2011-05-13,42.58,42.856,41.445,41.574,893515,0
2011-05-16,41.489,41.538,40.58,40.786,1020428,0
2011-05-17,40.906,41.597,40.64,41.497,623110,0
2011-05-18,41.358,42.343,41.333,42.078,652278,0
2011-05-19,42.105,42.189,41.931,42.12,488444,0
2011-05-20,42.043,42.087,41.582,41.642,698146,0
2011-05-23,41.051,41.051,40.238,40.813,568306,0
2011-05-24,40.83,40.906,40.221,40.572,529459,0
2011-05-25,40.29,40.324,39.51,39.51,1331800,0
2011-05-26,39.263,39.701,39.137,39.648,1009103,0
2011-05-27,39.727,40.204,39.631,39.957,390234,0
2011-05-31,40.29,40.426,39.665,39.982,1138928,0
2011-06-01,39.828,40.247,38.555,38.743,1306042,0
2011-06-02,38.862,39.793,38.663,39.12,1114143,0
2011-06-03,38.612,39.263,38.453,38.988,1164704,0
2011-06-06,38.82,39.023,37.666,37.86,1209177,0
2011-06-07,37.939,38.339,37.64,38.067,808224,0
2011-06-08,37.903,38.314,37.758,37.869,817704,0
2011-06-09,37.86,38.143,37.791,37.894,554587,0
2011-06-10,37.674,38.194,37.263,37.791,999157,0
2011-06-13,37.791,37.877,37.508,37.657,622553,0
2011-06-14,37.766,38.067,37.726,37.758,581473,0
2011-06-15,37.552,37.726,37.175,37.298,590633,0
2011-06-16,37.218,37.381,36.733,36.895,719650,0
2011-06-17,37.184,37.459,36.339,36.527,652496,0
2011-06-20,36.379,36.603,36.168,36.527,667282,0
2011-06-21,36.603,36.697,36.27,36.44,685246,0
2011-06-22,36.33,36.603,36.09,36.339,818053,0
2011-06-23,35.971,36.603,35.902,36.457,689946,0
2011-06-24,36.483,36.545,35.577,35.842,588555,0
2011-06-27,35.483,36.108,35.449,35.789,678405,0
2011-06-28,35.953,36.16,35.781,35.842,415806,0
2011-06-29,35.979,36.168,35.74,35.867,512221,0
2011-06-30,35.893,36.612,35.833,36.322,585209,0
2011-07-01,36.355,37.03,36.142,36.912,744520,0
2011-07-05,36.825,36.851,35.645,35.833,812799,0
2011-07-06,35.884,35.884,34.525,34.567,1276013,0
2011-07-07,34.61,35.715,34.525,35.525,1633497,0
2011-07-08,35.294,35.423,34.884,35.396,1052355,0
2011-07-11,34.893,35.285,34.721,35.217,943233,0
2011-07-12,35.08,35.44,34.919,35.2,816668,0
2011-07-13,35.346,35.884,35.285,35.577,620396,0
2011-07-14,35.602,35.962,35.217,35.508,1037948,0
2011-07-15,35.662,36.124,35.303,36.124,721426,0
2011-07-18,35.962,36.133,35.405,35.611,728040,0
2011-07-19,35.749,36.637,35.731,36.518,687867,0
2011-07-20,36.756,37.357,36.388,37.306,852029,0
2011-07-21,37.357,37.869,37.066,37.869,710177,0
2011-07-22,37.631,38.374,37.398,38.374,685762,0
2011-07-25,38.024,38.21,37.75,37.956,522302,0
2011-07-26,37.825,38.802,37.674,38.263,839192,0
2011-07-27,37.998,38.058,36.697,36.963,1104627,0
2011-07-28,36.825,37.314,36.612,36.93,409766,0
2011-07-29,36.554,36.715,35.849,36.235,436592,0
2011-08-01,36.887,36.963,35.226,35.593,697036,0
2011-08-02,35.423,35.833,34.663,34.687,740401,0
2011-08-03,34.646,35.046,33.874,34.859,1047785,0
2011-08-04,34.559,34.867,32.199,32.225,1751503,0
2011-08-05,27.793,27.802,25.156,26.425,8501046,0
2011-08-08,25.74,26.364,24.713,25.065,3671685,0
2011-08-09,25.364,27.382,25.13,27.339,4137495,0
2011-08-10,26.757,27.945,26.1,27.124,2576456,0
2011-08-11,27.365,28.255,27.253,27.971,2060923,0
2011-08-12,28.331,28.555,27.501,27.869,1547238,0
2011-08-15,28.083,28.657,27.911,28.187,1359484,0
2011-08-16,28.014,28.64,27.911,28.425,1451278,0
2011-08-17,28.673,29.041,28.615,28.775,802658,0
2011-08-18,28.023,28.374,27.492,27.707,1304051,0
2011-08-19,27.373,28.279,27.049,27.101,1445823,0
2011-08-22,27.734,28.399,27.391,27.526,1178054,0
2011-08-23,27.716,28.22,27.28,27.681,1321825,0
2011-08-24,27.802,28.229,27.517,27.979,1501428,0
2011-08-25,28.187,28.365,27.304,27.76,1266087,0
2011-08-26,27.734,29.152,27.725,28.657,1218187,0
2011-08-29,29.117,29.426,28.923,28.94,1573379,0
2011-08-30,28.989,29.205,28.467,28.649,1759248,0
2011-08-31,28.888,29.512,28.58,28.74,1356162,0
2011-09-01,28.698,29.014,28.161,28.288,1053922,0
2011-09-02,27.664,27.776,27.076,27.478,905116,0
2011-09-06,27.031,27.47,26.757,27.452,1911330,0
2011-09-07,27.734,28.845,27.734,28.649,1351209,0
2011-09-08,28.58,28.74,27.885,27.979,1037948,0
2011-09-09,27.707,27.861,26.603,26.929,1302765,0
2011-09-12,26.682,26.979,26.065,26.74,1299248,0
2011-09-13,26.715,27.271,26.637,27.11,898952,0
2011-09-14,27.288,27.543,26.817,27.28,1932335,0
2011-09-15,27.435,27.51,26.902,27.313,1977867,0
2011-09-16,27.452,27.637,27.006,27.116,948602,0
2011-09-19,26.792,26.792,25.944,26.126,980388,0
2011-09-20,26.142,26.544,25.859,25.885,975803,0
2011-09-21,25.842,25.962,24.636,24.636,1005737,0
2011-09-22,24.089,24.133,23.405,23.642,1308360,0
2011-09-23,23.524,24.2,23.405,23.834,1100001,0
2011-09-26,23.924,24.705,23.524,24.688,678834,0
2011-09-27,25.183,26.159,24.978,25.329,1116009,0
2011-09-28,25.329,25.783,24.576,24.593,920543,0
2011-09-29,24.944,25.148,23.651,24.441,1195271,0
2011-09-30,24.037,24.243,23.439,23.474,715495,0
2011-10-03,23.249,23.31,22.379,22.481,1330266,0
2011-10-04,22.24,23.362,21.985,23.353,1015812,0
2011-10-05,23.31,23.9,22.831,23.739,1101756,0
2011-10-06,23.703,24.893,23.687,24.815,887608,0
2011-10-07,24.832,25.022,23.624,24.234,867504,0
2011-10-10,24.73,25.466,24.73,25.098,891349,0
2011-10-11,24.832,25.587,24.781,25.2,625339,0
2011-10-12,25.482,25.524,25.114,25.278,1053231,0
2011-10-13,25.148,25.2,24.789,25.065,950789,0
2011-10-14,25.329,25.482,24.893,25.047,795012,0
2011-10-17,24.978,24.978,23.757,23.817,821301,0
2011-10-18,23.712,24.542,23.712,24.388,1648877,0
2011-10-19,24.2,24.627,24.081,24.432,1154774,0
2011-10-20,24.388,24.663,23.405,24.182,1079910,0
2011-10-21,24.56,24.56,24.055,24.458,760492,0
2011-10-24,24.56,25.628,24.458,25.56,712822,0
2011-10-25,25.338,25.397,24.645,24.832,568462,0
2011-10-26,25.253,25.432,24.441,25.278,803823,0
2011-10-27,26.022,26.842,25.833,26.475,657410,0
2011-10-28,26.449,26.86,26.117,26.296,987103,0
2011-10-31,26.2,26.271,24.978,25.013,873509,0
2011-11-01,24.208,24.978,24.133,24.654,833914,0
2011-11-02,25.056,25.654,24.928,25.304,533379,0
2011-11-03,25.524,26.109,24.815,26.073,715547,0
2011-11-04,26.047,26.311,25.601,26.227,600368,0
2011-11-07,26.372,26.484,25.749,26.32,575722,0
2011-11-08,26.501,27.058,26.304,26.997,790585,0
2011-11-09,25.705,25.962,24.133,24.234,1364192,0
2011-11-10,24.449,25.004,24.115,24.679,887241,0
2011-11-11,25.022,25.5,24.525,24.618,842899,0
2011-11-14,24.627,24.978,23.834,23.933,1468690,0
2011-11-15,23.884,24.055,23.703,23.924,1386615,0
2011-11-16,23.834,24.25,23.695,23.695,1303311,0
2011-11-17,23.524,23.85,23.327,23.687,1639799,0
2011-11-18,25.278,27.725,25.065,26.262,3516089,0
2011-11-21,26.398,26.407,25.758,26.091,2003732,0
2011-11-22,26.544,26.612,25.491,26.244,1376767,0
2011-11-23,25.859,26.03,25.491,25.507,1179181,0
2011-11-25,25.482,25.918,25.364,25.662,422823,0
2011-11-28,26.364,26.947,26.338,26.699,1238200,0
2011-11-29,26.691,26.938,26.449,26.646,1079570,0
2011-11-30,27.253,28.161,27.235,28.161,1357957,0
2011-12-01,27.928,28.374,27.655,27.793,1085402,0
2011-12-02,28.22,28.854,28.092,28.331,1195901,0
2011-12-05,28.698,29.041,27.382,27.526,1330068,0
2011-12-06,27.501,27.769,27.031,27.435,855113,0
2011-12-07,27.382,27.954,27.023,27.837,892257,0
2011-12-08,27.802,27.802,26.691,26.842,880052,0
2011-12-09,26.962,28.356,26.962,28.136,1096191,0
2011-12-12,27.734,27.919,27.28,27.769,928899,0
2011-12-13,27.919,28.211,27.322,27.492,1331014,0
2011-12-14,27.031,27.534,26.757,26.834,1286077,0
2011-12-15,27.21,27.56,26.792,26.902,1080863,0
2011-12-16,27.04,27.382,26.655,26.86,1051508,0
2011-12-19,26.929,27.11,25.894,25.944,800100,0
2011-12-20,26.407,26.929,26.407,26.433,921610,0
2011-12-21,26.389,26.724,26.159,26.655,547879,0
2011-12-22,26.646,27.031,26.646,26.826,599222,0
2011-12-23,26.826,26.997,26.517,26.749,356445,0
2011-12-27,26.732,26.876,26.425,26.535,314338,0
2011-12-28,26.501,26.594,25.85,26.03,303101,0
2011-12-29,26.2,26.475,26.022,26.355,483797,0
2011-12-30,26.311,26.369,25.944,26.1,443769,0
2012-01-03,26.724,27.28,26.707,26.86,639017,0
2012-01-04,26.765,26.834,26.244,26.244,410481,0
2012-01-05,26.218,26.508,25.944,26.381,566936,0
2012-01-06,26.475,26.834,26.304,26.749,599441,0
2012-01-09,26.929,27.339,26.792,27.253,522242,0
2012-01-10,27.492,27.988,27.492,27.885,507648,0
2012-01-11,28.023,28.399,27.784,28.322,558750,0
2012-01-12,28.391,28.64,28.263,28.485,511971,0
2012-01-13,28.238,28.391,27.681,27.716,611586,0
2012-01-17,28.109,28.606,27.854,27.911,673712,0
2012-01-18,28.059,28.417,27.845,28.271,542446,0
2012-01-19,28.476,29.761,28.476,29.666,808873,0
2012-01-20,29.692,30.426,29.692,29.871,634710,0
2012-01-23,29.957,31.95,29.957,31.814,1183289,0
2012-01-24,31.537,31.805,31.102,31.308,943292,0
2012-01-25,31.308,31.454,30.837,31.299,643812,0
2012-01-26,31.546,31.814,30.282,30.555,1035185,0
2012-01-27,30.418,31.29,30.41,30.881,901088,0
2012-01-30,30.642,31.061,30.326,30.898,578031,0
2012-01-31,31.057,31.171,30.652,31.114,946102,0
2012-02-01,31.111,33.156,30.624,32.866,1400037,0
2012-02-02,32.866,33.052,32.524,32.601,653026,0
2012-02-03,33.156,33.198,32.515,32.533,688951,0
2012-02-06,32.138,32.609,32.095,32.343,512096,0
2012-02-07,32.059,32.796,32,32.48,679291,0
2012-02-08,32.822,33.139,32.524,32.857,836439,0
2012-02-09,32.857,33.295,32.524,32.831,729164,0
2012-02-10,32.65,32.65,32.018,32.086,624027,0
2012-02-13,32.343,32.676,31.735,32.165,539314,0
2012-02-14,31.941,32.027,31.608,31.959,450870,0
2012-02-15,32.036,32.694,31.959,32.583,913287,0
2012-02-16,32.401,33.722,32.401,33.645,1036249,0
2012-02-17,33.805,33.918,33.428,33.636,700926,0
2012-02-21,33.722,33.865,33.395,33.82,759171,0
2012-02-22,33.688,33.952,33.268,33.295,564636,0
2012-02-23,33.233,33.286,32.618,33.027,506523,0
2012-02-24,32.977,33.847,32.944,33.268,1010244,0
2012-02-27,32.944,33.532,32.576,33.454,671222,0
2012-02-28,33.446,33.746,33.32,33.541,739261,0
2012-02-29,33.532,33.722,32.471,32.568,895275,0
2012-03-01,32.618,33.156,32.445,32.609,983792,0
2012-03-02,32.703,33.001,32.378,32.48,511886,0
2012-03-05,32.343,32.436,31.214,31.753,594704,0
2012-03-06,31.282,31.377,30.668,30.751,742892,0
2012-03-07,30.983,31.471,30.768,31.335,397973,0
2012-03-08,31.727,32.378,31.537,32.292,1093159,0
2012-03-09,32.392,33.086,32.378,32.857,921459,0
2012-03-12,32.848,32.857,32.326,32.857,825872,0
2012-03-13,33.019,33.412,32.961,33.395,889459,0
2012-03-14,33.241,33.472,32.676,33.139,697366,0
2012-03-15,33.189,33.663,33.18,33.428,612505,0
2012-03-16,33.428,33.557,33.139,33.268,644802,0
2012-03-19,33.086,33.788,33.086,33.428,829420,0
2012-03-20,33.377,33.395,32.694,32.804,731230,0
2012-03-21,32.977,33.001,32.659,32.711,488851,0
2012-03-22,32.36,32.583,31.959,32.401,882670,0
2012-03-23,32.436,32.743,32.112,32.634,369498,0
2012-03-26,32.909,33.32,32.909,33.311,587816,0
2012-03-27,33.337,33.497,33.18,33.225,727066,0
2012-03-28,33.225,33.277,32.462,32.743,679603,0
2012-03-29,32.401,32.813,32.165,32.735,599000,0
2012-03-30,32.92,32.93,32.474,32.564,833851,0
2012-04-02,32.489,32.703,32.19,32.576,992853,0
2012-04-03,32.576,32.787,32.498,32.743,740368,0
2012-04-04,32.352,32.618,31.991,32.445,577362,0
2012-04-05,32.326,32.453,32.052,32.258,301270,0
2012-04-09,31.505,31.847,31.343,31.684,495709,0
2012-04-10,31.555,31.814,30.819,31.077,545606,0
2012-04-11,31.523,32.068,31.394,31.651,606126,0
2012-04-12,31.676,32.335,31.676,32.052,457606,0
2012-04-13,31.899,31.941,31.29,31.326,432424,0
2012-04-16,31.555,31.617,31.085,31.266,672302,0
2012-04-17,31.496,32.095,31.317,32.043,757308,0
2012-04-18,31.805,32.985,31.805,32.711,1220855,0
2012-04-19,32.643,32.804,31.933,32.283,774933,0
2012-04-20,32.507,32.977,32.471,32.56,569604,0
2012-04-23,32.059,32.077,31.676,31.753,681064,0
2012-04-24,31.727,32.138,31.394,32.103,657073,0
2012-04-25,32.551,33.06,32.551,32.985,598484,0
2012-04-26,32.875,33.813,32.796,33.746,785235,0
2012-04-27,33.746,34.251,33.48,33.696,895637,0
2012-04-30,33.61,33.73,33.337,33.557,551458,0
2012-05-01,33.549,33.704,33.036,33.112,1299811,0
2012-05-02,32.944,33.437,32.778,33.103,884514,0
2012-05-03,32.993,33.078,32.156,32.19,1409410,0
2012-05-04,38.646,39.154,36.414,37.825,6882496,0
2012-05-07,37.389,39.202,37.09,38.288,1636378,0
2012-05-08,37.825,38.76,37.596,38.271,1457865,0
2012-05-09,37.964,38.33,37.631,38.067,905859,0
2012-05-10,37.381,38.493,36.782,38.117,1224707,0
2012-05-11,37.93,38.87,37.842,38.426,948906,0
2012-05-14,37.981,38.811,37.939,38.339,839522,0
2012-05-15,38.339,38.836,38.143,38.453,726851,0
2012-05-16,38.477,39.006,38.461,38.587,1013048,0
2012-05-17,38.537,38.786,37.8,37.851,895776,0
2012-05-18,37.86,38.015,37.298,37.734,1091239,0
2012-05-21,37.758,37.998,37.45,37.956,714203,0
2012-05-22,37.981,38.383,37.587,37.825,904708,0
2012-05-23,37.517,37.816,36.706,37.56,1297804,0
2012-05-24,37.842,37.989,37.365,37.64,825714,0
2012-05-25,37.415,37.782,37.415,37.605,646862,0
2012-05-29,37.569,37.921,37.569,37.622,1002737,0
2012-05-30,37.424,37.544,36.939,37.314,618596,0
2012-05-31,37.263,37.398,36.492,36.689,918842,0
2012-06-01,36.347,36.44,35.294,35.414,809991,0
2012-06-04,35.389,35.593,34.49,34.884,747358,0
2012-06-05,34.687,35.67,34.637,35.38,975771,0
2012-06-06,35.731,36.637,35.706,36.364,638564,0
2012-06-07,36.637,36.782,35.902,35.918,711944,0
2012-06-08,35.825,35.902,35.38,35.758,496535,0
2012-06-11,36.03,36.226,35.217,35.217,802126,0
2012-06-12,35.312,35.945,35.312,35.67,690062,0
2012-06-13,35.637,35.927,35.2,35.312,516052,0
2012-06-14,35.329,36.099,35.089,36.004,720138,0
2012-06-15,36.012,36.492,35.927,36.16,777548,0
2012-06-18,36.047,36.388,35.816,36.355,389772,0
2012-06-19,36.364,36.895,36.364,36.612,467283,0
2012-06-20,36.57,36.764,35.971,36.287,511719,0
2012-06-21,36.379,36.57,35.662,35.731,419144,0
2012-06-22,35.953,35.997,35.483,35.758,837069,0
2012-06-25,35.175,35.432,34.979,35.389,445067,0
2012-06-26,35.389,35.74,35.372,35.534,401280,0
2012-06-27,35.602,36.09,35.534,35.602,522381,0
2012-06-28,34.771,34.771,34.113,34.721,855044,0
2012-06-29,35.213,35.532,35.175,35.33,562919,0
2012-07-02,35.303,35.731,35.106,35.602,405223,0
2012-07-03,35.551,36.527,35.551,36.518,466704,0
2012-07-05,36.27,36.527,35.927,36.072,787345,0
2012-07-06,35.715,35.884,34.695,34.919,607730,0
2012-07-09,34.771,34.928,33.936,33.987,788692,0
2012-07-10,34.08,34.113,32.857,33.139,963676,0
2012-07-11,33.189,33.663,32.568,32.735,1188339,0
2012-07-12,32.507,32.796,32.095,32.524,543653,0
2012-07-13,32.618,33.173,32.48,32.542,877543,0
2012-07-16,32.56,32.667,32.427,32.542,1195564,0
2012-07-17,32.542,32.65,30.248,30.367,2357578,0
2012-07-18,29.564,30.025,28.967,29.854,2308743,0
2012-07-19,29.888,30.35,29.837,30.195,1010723,0
2012-07-20,30.042,30.47,29.888,30.291,1244522,0
2012-07-23,29.837,30.255,29.521,30.051,658866,0
2012-07-24,29.982,30.111,29.588,29.939,1066413,0
2012-07-25,29.957,30.343,29.658,29.761,766432,0
2012-07-26,30.06,30.195,29.588,29.811,584837,0
2012-07-27,29.888,30.255,29.495,30.177,531945,0
2012-07-30,30.111,30.177,29.735,29.854,630731,0
2012-07-31,29.811,30.443,29.776,30.154,1222801,0
2012-08-01,30.161,33.514,30.161,30.819,1382934,0
2012-08-02,30.461,30.819,29.829,30.624,1599821,0
2012-08-03,27.971,28.322,25.894,26.236,4062524,0
2012-08-06,26.466,27.62,26.466,27.288,1508412,0
2012-08-07,27.159,29.281,27.159,29.161,2623592,0
2012-08-08,29.092,29.17,28.58,28.897,1053528,0
2012-08-09,28.949,29.495,28.722,29.434,816323,0
2012-08-10,29.074,29.623,28.871,29.596,928580,0
2012-08-13,29.409,29.871,28.897,29.4,1111194,0
2012-08-14,29.649,29.717,29.083,29.341,1011361,0
2012-08-15,29.324,29.82,29.315,29.547,707830,0
2012-08-16,29.596,30.343,29.434,30.248,853280,0
2012-08-17,30.222,30.334,29.862,30.102,577484,0
2012-08-20,30.195,30.418,29.854,30.402,602066,0
2012-08-21,30.522,30.751,29.802,29.913,670010,0
2012-08-22,29.982,30.017,29.375,29.588,650110,0
2012-08-23,29.564,29.614,28.425,28.775,1369036,0
2012-08-24,28.74,29.341,28.69,29.058,502699,0
2012-08-27,29.196,29.409,28.983,29.134,359381,0
2012-08-28,29.152,29.46,28.845,29.205,647521,0
2012-08-29,29.29,29.324,28.681,28.871,636857,0
2012-08-30,28.766,28.88,28.059,28.238,932907,0
2012-08-31,28.394,28.799,28.202,28.384,910434,0
2012-09-04,28.494,28.983,28.434,28.606,953174,0
2012-09-05,28.631,28.888,28.623,28.649,876641,0
2012-09-06,28.792,29.547,28.722,29.442,1197415,0
2012-09-07,29.409,30.085,29.349,29.477,762227,0
2012-09-10,29.666,30.317,29.556,29.888,852644,0
2012-09-11,29.973,30.452,29.752,30.128,562377,0
2012-09-12,30.291,30.547,29.468,29.692,627857,0
2012-09-13,29.701,29.991,29.358,29.922,691711,0
2012-09-14,29.905,30.642,29.854,30.299,573667,0
2012-09-17,30.282,30.326,29.4,29.768,925982,0
2012-09-18,29.811,30.195,29.564,29.939,932127,0
2012-09-19,29.982,30.222,29.879,30.017,553532,0
2012-09-20,30,30.042,29.596,29.811,524874,0
2012-09-21,29.913,29.939,29.521,29.547,500901,0
2012-09-24,29.512,30.033,29.418,29.922,864002,0
2012-09-25,29.871,29.939,29.187,29.23,905383,0
2012-09-26,29.214,29.556,28.606,28.722,894437,0
2012-09-27,28.775,29.649,28.673,29.161,812822,0
2012-09-28,29.03,29.186,28.018,28.018,1265452,0
2012-10-01,28.05,28.255,27.526,27.611,965625,0
2012-10-02,27.629,27.776,26.955,27.244,1123834,0
2012-10-03,27.288,28.161,27.288,27.734,1063787,0
2012-10-04,27.81,28.322,27.793,28.211,906266,0
2012-10-05,28.271,28.997,28.255,28.391,585976,0
2012-10-08,28.297,28.555,28.083,28.391,535190,0
2012-10-09,28.271,28.338,27.81,27.837,1198873,0
2012-10-10,27.885,28.068,27.175,27.175,592788,0
2012-10-11,27.339,27.435,26.947,27.133,514347,0
2012-10-12,27.175,27.175,26.022,26.449,959578,0
2012-10-15,26.603,26.885,26.32,26.637,1202560,0
2012-10-16,26.673,27.175,26.655,27.151,902543,0
2012-10-17,27.227,27.365,27.014,27.133,636047,0
2012-10-18,27.244,27.517,27.133,27.253,538404,0
2012-10-19,27.235,27.356,26.979,27.159,564250,0
2012-10-22,25.8,27.373,25.8,27.201,663080,0
2012-10-23,27.092,27.124,26.757,26.962,628625,0
2012-10-24,27.167,27.356,26.911,26.947,459464,0
2012-10-25,27.067,27.159,26.664,26.715,740023,0
2012-10-26,26.765,26.851,26.236,26.296,769740,0
2012-10-31,26.35,27.286,26.204,27.025,772051,0
2012-11-01,27.133,28.417,26.783,28.374,729134,0
2012-11-02,28.546,29.477,28.22,29.17,1484826,0
2012-11-05,28.615,30.12,27.928,29.802,2772341,0
2012-11-06,29.666,30.06,29.349,29.717,975045,0
2012-11-07,29.521,29.588,28.88,29.006,765762,0
2012-11-08,28.784,29.596,28.665,29.179,1466753,0
2012-11-09,27.586,29.214,27.092,28.005,3902581,0
2012-11-12,28.101,28.631,27.201,27.244,1029768,0
2012-11-13,27.167,27.313,26.715,26.732,1775698,0
2012-11-14,26.699,26.955,26.174,26.192,1228005,0
2012-11-15,26.271,27.288,26.271,27.271,1356032,0
2012-11-16,27.373,27.501,26.603,27.014,1107069,0
2012-11-19,27.006,27.33,26.792,27.201,636166,0
2012-11-20,27.085,27.4,26.74,27.382,593195,0
2012-11-21,27.382,27.725,27.253,27.595,408126,0
2012-11-23,27.707,27.945,27.655,27.902,211159,0
2012-11-26,27.802,27.802,27.365,27.551,1133769,0
2012-11-27,27.577,27.802,27.348,27.47,655932,0
2012-11-28,27.501,28.229,27.409,28.17,635075,0
2012-11-29,28.161,28.597,28.161,28.271,421108,0
2012-11-30,28.278,28.569,28.028,28.55,719013,0
2012-12-03,28.425,28.529,27.802,27.802,568656,0
2012-12-04,27.846,28.202,27.778,28.115,356711,0
2012-12-05,28.106,28.809,28.028,28.588,795116,0
2012-12-06,28.569,28.946,28.308,28.887,514094,0
2012-12-07,28.946,29.02,28.578,28.936,534284,0
2012-12-10,28.784,29.375,28.722,29.298,323705,0
2012-12-11,29.378,29.543,29.186,29.244,494105,0
2012-12-12,31.132,31.655,29.736,29.937,3083171,0
2012-12-13,29.986,30.517,28.665,28.887,2285073,0
2012-12-14,29.04,29.146,27.787,28.404,1604800,0
2012-12-17,28.674,30.633,28.665,30.227,2278994,0
2012-12-18,30.372,30.565,29.976,30.255,1981324,0
2012-12-19,30.633,30.7,30.044,30.102,1771484,0
2012-12-20,30.382,30.7,29.716,30.594,1241539,0
2012-12-21,30.237,30.285,28.711,29.407,1187196,0
2012-12-24,29.136,29.387,28.56,28.848,454363,0
2012-12-26,28.848,28.984,27.93,28.25,727120,0
2012-12-27,28.461,28.461,27.641,28.077,635825,0
2012-12-28,27.998,28.115,27.864,27.95,501232,0
2012-12-31,27.827,28.375,27.827,28.288,505270,0
2013-01-02,28.907,29.244,28.711,28.936,753108,0
2013-01-03,28.936,28.936,28.569,28.789,776206,0
2013-01-04,28.711,29.397,28.598,29.359,662305,0
2013-01-07,29.097,29.474,28.956,29.321,465986,0
2013-01-08,29.206,29.435,28.541,28.618,463830,0
2013-01-09,28.569,28.975,28.25,28.433,542863,0
2013-01-10,28.569,29.068,28.569,29.068,373944,0
2013-01-11,29.068,29.716,28.984,29.609,565739,0
2013-01-14,29.649,29.899,29.097,29.311,407861,0
2013-01-15,29.292,29.435,28.569,29.03,758456,0
2013-01-16,28.927,29.107,28.608,28.809,462180,0
2013-01-17,28.936,29.03,28.693,28.789,419419,0
2013-01-18,28.789,29.455,28.452,29.34,545202,0
2013-01-22,29.397,30.255,29.34,30.187,686750,0
2013-01-23,30.187,30.672,29.899,29.996,466568,0
2013-01-24,29.899,30.41,29.726,30.177,536846,0
2013-01-25,30.265,30.372,30.092,30.207,392708,0
2013-01-28,30.064,30.854,30.044,30.747,787070,0
2013-01-29,30.682,30.912,30.468,30.623,715218,0
2013-01-30,31.77,32.88,30.989,31.152,1574924,0
2013-01-31,31.057,31.211,30.672,31.162,854489,0
2013-02-01,31.171,31.741,30.864,31.241,869547,0
2013-02-04,31.057,31.347,30.729,30.874,538699,0
2013-02-05,30.912,31.269,30.864,31.076,436586,0
2013-02-06,30.864,30.951,30.507,30.844,398746,0
2013-02-07,30.672,30.805,30.334,30.545,458831,0
2013-02-08,30.69,30.864,30.477,30.613,277341,0
2013-02-11,30.555,30.613,29.687,30.419,517850,0
2013-02-12,30.344,31.067,30.334,30.623,416491,0
2013-02-13,30.672,30.912,29.957,30.419,536714,0
2013-02-14,30.275,31.211,30.227,31.038,689671,0
2013-02-15,30.979,31.152,30.603,30.603,435346,0
2013-02-19,30.603,31.038,30.594,30.893,391606,0
2013-02-20,30.795,30.97,30.487,30.545,443192,0
2013-02-21,30.344,30.535,29.783,29.986,446049,0
2013-02-22,30.112,30.401,30.006,30.305,399166,0
2013-02-25,30.325,30.662,30.275,30.584,769304,0
2013-02-26,30.747,30.756,30.391,30.525,448307,0
2013-02-27,30.458,30.805,30.295,30.766,272578,0
2013-02-28,30.814,31.221,30.603,30.747,638376,0
2013-03-01,30.584,30.903,30.497,30.738,257781,0
2013-03-04,30.72,30.805,30.382,30.545,394375,0
2013-03-05,30.643,31.038,30.574,30.884,286037,0
2013-03-06,31.019,31.259,30.834,31.221,357621,0
2013-03-07,31.221,31.557,31.104,31.49,234501,0
2013-03-08,31.49,31.77,31.327,31.52,295836,0
2013-03-11,31.472,31.567,31.259,31.52,319905,0
2013-03-12,31.557,31.557,31.201,31.278,262761,0
2013-03-13,31.278,31.547,31.142,31.49,262834,0
2013-03-14,31.5,31.693,31.366,31.655,167364,0
2013-03-15,31.547,31.829,31.287,31.8,550506,0
2013-03-18,31.655,31.829,31.433,31.597,291655,0
2013-03-19,31.587,31.587,31.231,31.52,226687,0
2013-03-20,31.597,32.107,31.537,31.751,356176,0
2013-03-21,31.635,31.703,31.132,31.394,434586,0
2013-03-22,31.394,31.394,31.085,31.357,350311,0
2013-03-25,31.347,31.876,31.251,31.81,375262,0
2013-03-26,31.838,31.866,31.52,31.829,281213,0
2013-03-27,31.693,32.301,31.683,32.011,222838,0
2013-03-28,32.011,32.378,31.77,32.368,280327,0
2013-04-01,32.368,32.368,31.703,31.866,253688,0
2013-04-02,31.722,31.982,31.683,31.8,452053,0
2013-04-03,31.819,32.049,31.78,31.944,325255,0
2013-04-04,32.011,32.078,31.625,31.8,271142,0
2013-04-05,31.547,31.635,31.181,31.269,406898,0
2013-04-08,31.231,31.52,30.999,31.442,308177,0
2013-04-09,31.462,32.61,31.307,32.339,462218,0
2013-04-10,32.474,33.042,32.157,32.752,355816,0
2013-04-11,32.686,32.752,31.722,32.078,515981,0
2013-04-12,31.935,32.058,31.5,31.838,408591,0
2013-04-15,31.655,31.664,30.864,30.893,676192,0
2013-04-16,30.979,31.8,30.979,31.655,457740,0
2013-04-17,31.413,31.537,30.672,30.814,577712,0
2013-04-18,30.834,31.028,30.187,30.265,393078,0
2013-04-19,30.305,30.874,30.082,30.729,545698,0
2013-04-22,30.652,30.785,30.034,30.429,550415,0
2013-04-23,30.419,31.297,30.372,31.241,412936,0
2013-04-24,31.191,31.327,30.884,30.961,665033,0
2013-04-25,31.123,32.137,31.123,31.231,763572,0
2013-04-26,32.196,33.486,31.49,32.385,1417928,0
2013-04-29,32.474,32.811,31.162,31.413,721202,0
2013-04-30,31.442,31.722,31.307,31.683,787150,0
2013-05-01,31.635,31.703,30.747,30.805,601781,0
2013-05-02,30.854,30.989,30.458,30.487,594557,0
2013-05-03,30.756,31.49,30.756,31.191,513967,0
2013-05-06,31.241,31.327,30.989,31.142,507205,0
2013-05-07,31.297,31.366,31.057,31.327,437497,0
2013-05-08,31.259,31.557,31.114,31.557,476143,0
2013-05-09,31.347,32.233,31.327,31.856,572576,0
2013-05-10,31.838,33.236,31.838,33.09,799468,0
2013-05-13,33.09,33.236,32.61,32.792,262550,0
2013-05-14,32.89,33.583,32.89,33.296,365775,0
2013-05-15,33.227,33.544,33.169,33.457,244683,0
2013-05-16,33.227,33.729,33.052,33.159,823628,0
2013-05-17,32.977,33.448,32.92,33.207,446975,0
2013-05-20,33.033,33.633,33.033,33.535,468476,0
2013-05-21,33.613,33.672,33.563,33.573,575166,0
2013-05-22,33.563,33.71,32.147,32.233,1131869,0
2013-05-23,31.838,33.071,31.838,32.967,664468,0
2013-05-24,32.62,33.457,32.62,33.305,474297,0
2013-05-28,33.613,34.509,33.515,34.338,837901,0
2013-05-29,34.19,34.616,33.97,34.279,557445,0
2013-05-30,34.209,34.365,33.902,34.067,656809,0
2013-05-31,33.892,34.402,33.515,33.757,2861145,0
2013-06-03,33.757,34.219,33.014,33.477,726927,0
2013-06-04,33.38,33.613,33.179,33.467,525276,0
2013-06-05,33.286,33.428,32.986,33.179,562114,0
2013-06-06,33.12,33.729,33.12,33.515,450613,0
2013-06-07,33.653,33.842,33.573,33.72,194119,0
2013-06-10,33.795,33.98,33.448,33.757,485373,0
2013-06-11,33.246,33.653,32.385,33.613,390758,0
2013-06-12,33.737,33.862,32.544,32.715,256421,0
2013-06-13,32.544,33.042,32.233,32.958,263869,0
2013-06-14,32.841,33.014,32.233,32.554,185781,0
2013-06-17,32.752,33.207,32.686,32.861,240798,0
2013-06-18,32.792,33.38,32.792,33.286,125938,0
2013-06-19,33.187,33.399,32.762,32.88,146446,0
2013-06-20,32.573,32.657,31.866,31.954,165621,0
2013-06-21,32.078,32.368,31.625,32.107,270073,0
2013-06-24,31.866,31.991,31.51,31.557,232486,0
2013-06-25,31.876,32.088,31.712,31.925,198061,0
2013-06-26,32.117,32.484,32.098,32.291,379881,0
2013-06-27,32.434,32.831,32.225,32.31,341247,0
2013-06-28,32.272,32.657,32.117,32.263,552665,0
2013-07-01,32.444,32.861,32.33,32.581,183422,0
2013-07-02,32.395,32.782,32.147,32.368,158400,0
2013-07-03,32.263,32.782,32.098,32.464,112792,0
2013-07-05,32.792,33.052,32.494,32.715,146051,0
2013-07-08,32.792,33.217,32.564,32.958,242167,0
2013-07-09,33.217,33.448,32.821,32.939,300846,0
2013-07-10,32.821,33.09,32.424,32.494,396863,0
2013-07-11,32.811,33.149,32.591,32.986,348730,0
2013-07-12,33.042,33.418,32.821,33.276,333820,0
2013-07-15,33.266,33.438,32.92,33.081,213659,0
2013-07-16,33.09,33.159,32.368,32.629,381756,0
2013-07-17,32.706,33.014,32.61,32.676,196134,0
2013-07-18,32.666,32.967,32.666,32.821,128529,0
2013-07-19,32.554,32.792,32.215,32.601,402696,0
2013-07-22,32.62,32.91,32.444,32.742,368831,0
2013-07-23,32.801,32.93,32.31,32.484,417513,0
2013-07-24,32.591,32.772,32.166,32.243,331216,0
2013-07-25,32.301,32.994,32.272,32.967,594113,0
2013-07-26,30.141,32.098,29.899,31.838,1215413,0
2013-07-29,31.722,32.001,31.557,31.829,417353,0
2013-07-30,31.866,32.349,31.693,32.206,406864,0
2013-07-31,32.206,32.349,31.635,31.722,368984,0
2013-08-01,31.973,32.127,31.751,32.041,334637,0
2013-08-02,31.876,32.011,31.625,31.8,371901,0
2013-08-05,31.761,31.944,31.577,31.655,267571,0
2013-08-06,31.683,32.166,31.307,31.5,399142,0
2013-08-07,31.481,32.021,31.181,31.49,251956,0
2013-08-08,31.635,32.021,31.472,31.607,237466,0
2013-08-09,31.462,31.8,31.287,31.655,298130,0
2013-08-12,31.655,32.049,31.337,31.896,342417,0
2013-08-13,31.944,32.196,31.77,31.866,315393,0
2013-08-14,31.829,31.973,31.413,31.577,406454,0
2013-08-15,31.181,32.058,31.181,31.838,654779,0
2013-08-16,31.79,32.301,31.337,31.357,557922,0
2013-08-19,31.52,31.645,31.191,31.366,398475,0
2013-08-20,31.297,31.751,31.231,31.442,312765,0
2013-08-21,31.337,31.683,31.076,31.191,393290,0
2013-08-22,31.287,31.472,30.97,31.241,418617,0
2013-08-23,31.251,31.366,31.095,31.201,235458,0
2013-08-26,31.142,31.731,31.142,31.442,213643,0
2013-08-27,31.085,31.347,30.517,30.574,209327,0
2013-08-28,30.525,30.854,30.477,30.584,175425,0
2013-08-29,30.525,30.747,30.382,30.738,229927,0
2013-08-30,30.766,30.824,30.168,30.315,268564,0
2013-09-03,30.71,31.009,30.082,30.334,237054,0
2013-09-04,30.325,30.756,30.177,30.419,373951,0
2013-09-05,30.487,30.662,30.315,30.535,469503,0
2013-09-06,30.682,30.854,30.177,30.265,405206,0
2013-09-09,30.305,30.979,30.305,30.961,491815,0
2013-09-10,30.72,31.047,30.672,30.999,456977,0
2013-09-11,30.854,31.366,30.785,31.123,255308,0
2013-09-12,31.076,31.287,30.922,31.067,293897,0
2013-09-13,31.181,32.291,31.181,31.982,720357,0
2013-09-16,32.233,32.434,32.011,32.049,544572,0
2013-09-17,32.291,33.236,32.157,33.227,618124,0
2013-09-18,33.276,33.448,33.061,33.305,391812,0
2013-09-19,33.296,33.7,33.11,33.515,380461,0
2013-09-20,33.477,33.563,33.207,33.266,488898,0
2013-09-23,33.217,33.515,33.11,33.362,328891,0
2013-09-24,33.37,33.892,33.159,33.747,506638,0
2013-09-25,33.729,33.922,33.477,33.785,389111,0
2013-09-26,33.757,33.941,33.613,33.691,331577,0
2013-09-27,33.457,33.691,33.169,33.169,291523,0
2013-09-30,32.792,33.354,32.733,33.286,351166,0
2013-10-01,33.315,33.643,33.276,33.593,511145,0
2013-10-02,33.315,33.672,33.187,33.535,263321,0
2013-10-03,33.39,33.747,33.266,33.672,348089,0
2013-10-04,33.663,34.171,33.544,34.037,371933,0
2013-10-07,33.757,34.142,33.467,33.912,251016,0
2013-10-08,33.757,33.832,33.515,33.544,281991,0
2013-10-09,33.535,33.747,33.159,33.399,270752,0
2013-10-10,33.7,34.289,33.653,34.239,263884,0
2013-10-11,33.95,34.122,33.593,33.922,438982,0
2013-10-14,33.757,34.047,33.613,34.01,312157,0
2013-10-15,33.71,33.99,33.643,33.872,306876,0
2013-10-16,33.813,34.431,33.813,34.028,291164,0
2013-10-17,33.757,33.97,33.633,33.882,446970,0
2013-10-18,33.862,34.093,33.766,34.067,383533,0
2013-10-21,33.902,34.412,33.822,34.299,472587,0
2013-10-22,34.028,34.837,34.028,34.529,413102,0
2013-10-23,34.548,34.636,33.457,33.822,814261,0
2013-10-24,33.842,33.98,33.573,33.862,482151,0
2013-10-25,33.71,34.269,33.623,34.067,348788,0
2013-10-28,33.95,34.077,33.72,33.912,354688,0
2013-10-29,33.852,35.078,33.795,35.001,671678,0
2013-10-30,35.001,36.997,33.99,34.616,1356195,0
2013-10-31,34.46,34.684,34.162,34.47,626550,0
2013-11-01,34.318,34.421,33.832,34.309,465241,0
2013-11-04,34.279,34.338,33.97,34.162,322356,0
2013-11-05,33.941,34.103,33.757,33.902,429370,0
2013-11-06,34.01,34.279,33.691,33.795,211032,0
2013-11-07,33.729,33.766,33.535,33.71,295774,0
2013-11-08,33.7,34.269,33.663,34.152,365254,0
2013-11-11,34,34.249,33.902,34.084,206655,0
2013-11-12,34.047,34.392,33.941,34.229,260407,0
2013-11-13,33.98,34.132,33.563,33.98,268326,0
2013-11-14,33.912,34.392,33.757,34.309,242310,0
2013-11-15,34.402,34.539,34.209,34.338,215615,0
2013-11-18,34.299,34.646,34.142,34.392,241552,0
2013-11-19,34.328,34.348,33.623,33.7,366045,0
2013-11-20,33.766,33.932,33.563,33.583,232921,0
2013-11-21,33.71,34.229,33.643,33.98,228642,0
2013-11-22,33.804,34.239,33.795,34.219,275568,0
2013-11-25,34.219,34.219,33.892,34.142,206433,0
2013-11-26,34.171,34.693,34.142,34.519,223887,0
2013-11-27,34.431,34.577,34.113,34.421,175826,0
2013-11-29,34.48,34.827,34.269,34.655,166033,0
2013-12-02,34.655,35.117,34.356,34.798,393667,0
2013-12-03,34.798,35.3,34.402,34.48,457741,0
2013-12-04,34.289,34.509,34.132,34.279,270679,0
2013-12-05,34.132,34.249,33.573,34.171,160531,0
2013-12-06,34.374,34.876,34.269,34.788,232298,0
2013-12-09,34.721,34.925,34.365,34.915,251636,0
2013-12-10,34.876,35.243,34.788,35.213,339519,0
2013-12-11,35.3,37.076,35.262,36.399,918126,0
2013-12-12,36.275,36.457,35.782,36.111,433149,0
2013-12-13,36.091,36.111,35.368,35.686,290678,0
2013-12-16,35.686,36.215,35.512,36.023,200736,0
2013-12-17,36.062,36.235,35.879,36.091,327614,0
2013-12-18,36.043,36.111,35.359,36.111,308908,0
2013-12-19,35.908,35.976,35.638,35.888,215305,0
2013-12-20,35.956,36.65,35.773,36.65,463763,0
2013-12-23,36.65,37.299,36.506,37.19,335912,0
2013-12-24,37.113,37.337,36.941,37.199,130639,0
2013-12-26,37.239,37.239,36.755,37.113,141528,0
2013-12-27,37.036,37.441,36.893,37.016,149325,0
2013-12-30,36.903,37.151,36.719,37.113,297784,0
2013-12-31,37.113,37.507,37.066,37.19,131402,0
2014-01-02,37.036,37.537,36.669,37.537,475843,0
2014-01-03,37.498,38.212,37.219,37.806,331847,0
2014-01-06,37.797,38.328,37.626,37.865,472462,0
2014-01-07,37.855,38.927,37.816,38.86,447397,0
2014-01-08,38.983,40.017,38.725,39.264,686113,0
2014-01-09,39.312,39.478,38.83,39.409,577625,0
2014-01-10,39.439,40.481,39.439,40.218,510489,0
2014-01-13,40.065,40.065,39.003,39.399,599479,0
2014-01-14,39.072,39.747,39.062,39.689,261916,0
2014-01-15,39.739,40.315,39.66,39.842,466837,0
2014-01-16,39.794,39.794,39.245,39.245,425490,0
2014-01-17,39.264,39.592,39.072,39.16,424017,0
2014-01-21,39.39,39.504,38.993,39.062,492025,0
2014-01-22,39.15,39.284,38.973,39.264,536804,0
2014-01-23,39.131,40.143,38.569,40.045,1090216,0
2014-01-24,40.451,40.51,39.092,39.842,1586671,0
2014-01-27,39.794,40.026,39.245,39.679,759719,0
2014-01-28,39.37,39.93,39.131,39.901,538145,0
2014-01-29,39.64,39.891,39.177,39.37,758095,0
2014-01-30,39.468,39.861,39.399,39.833,387217,0
2014-01-31,39.274,39.602,39.122,39.534,564685,0
2014-02-03,39.37,39.66,38.271,38.645,736906,0
2014-02-04,38.793,39.168,38.532,39.042,400079,0
2014-02-05,38.83,39.003,38.474,38.955,473897,0
2014-02-06,39.003,39.572,39.003,39.302,375229,0
2014-02-07,39.534,39.729,39.429,39.514,352372,0
2014-02-10,39.478,39.719,39.449,39.524,430855,0
2014-02-11,39.63,40.007,39.504,39.794,300026,0
2014-02-12,39.804,40.007,39.572,39.63,286651,0
2014-02-13,39.439,40.296,39.168,40.045,554416,0
2014-02-14,39.891,40.277,39.842,39.921,220083,0
2014-02-18,39.891,40.643,39.775,40.374,419120,0
2014-02-19,40.268,40.501,39.582,39.63,340803,0
2014-02-20,39.621,40.045,38.888,40.017,422375,0
2014-02-21,39.988,40.277,39.814,40.134,240131,0
2014-02-24,39.93,40.501,39.766,39.766,278947,0
2014-02-25,39.881,40.055,39.458,39.901,272891,0
2014-02-26,39.449,39.679,39.062,39.544,597966,0
2014-02-27,39.544,40.104,39.544,39.739,274122,0
2014-02-28,39.63,40.026,39.612,39.766,337819,0
2014-03-03,39.534,40.134,39.439,40.134,367947,0
2014-03-04,40.431,40.778,40.345,40.662,358851,0
2014-03-05,40.662,41.597,40.557,41.484,441960,0
2014-03-06,41.474,42.458,41.385,42.418,666811,0
2014-03-07,42.718,43.256,42.554,43.19,826098,0
2014-03-10,43.124,43.246,42.688,43.026,455323,0
2014-03-11,43.094,43.19,42.301,42.599,620675,0
2014-03-12,42.468,43.383,42.149,43.237,515539,0
2014-03-13,43.256,43.256,42.381,42.785,408416,0
2014-03-14,42.698,43.276,42.487,43.085,437904,0
2014-03-17,43.219,43.558,42.458,42.58,501017,0
2014-03-18,42.718,43.402,42.525,43.373,496178,0
2014-03-19,43.324,43.324,42.438,42.928,330411,0
2014-03-20,42.738,43.045,42.589,42.843,212951,0
2014-03-21,43.045,43.402,42.668,42.918,318432,0
2014-03-24,43.065,43.19,42.824,43.036,352398,0
2014-03-25,43.124,43.363,42.872,43.19,349452,0
2014-03-26,43.256,43.363,42.216,42.216,256613,0
2014-03-27,42.139,42.428,41.733,42.263,266996,0
2014-03-28,42.331,42.956,42.282,42.814,314427,0
2014-03-31,42.948,43.344,42.892,42.918,198562,0
2014-04-01,42.948,43.402,42.892,43.296,513288,0
2014-04-02,43.363,43.392,43.036,43.181,351344,0
2014-04-03,43.246,43.392,42.468,42.758,537908,0
2014-04-04,42.996,43.114,42.178,42.263,276941,0
2014-04-07,42.224,42.438,41.57,41.587,458933,0
2014-04-08,41.685,42.571,41.656,41.945,256247,0
2014-04-09,42.051,42.071,41.705,41.906,336430,0
2014-04-10,41.975,42.081,40.942,41.271,396277,0
2014-04-11,41.038,41.493,40.76,40.895,280852,0
2014-04-14,41.088,41.175,40.421,40.682,288133,0
2014-04-15,40.711,41.146,40.18,40.942,217375,0
2014-04-16,41.252,41.366,40.731,40.96,334917,0
2014-04-17,40.951,41.627,40.866,41.108,286513,0
2014-04-21,41.202,41.337,40.848,41.146,193798,0
2014-04-22,41.252,42.207,41.252,42.197,239172,0
2014-04-23,42.207,43.036,42.032,43.016,392341,0
2014-04-24,43.246,43.296,42.361,42.872,419730,0
2014-04-25,42.748,42.748,42.081,42.458,546163,0
2014-04-28,42.535,42.738,41.897,42.091,521651,0
2014-04-29,42.273,42.571,41.851,42.399,477007,0
2014-04-30,41.916,41.994,38.222,38.436,1701459,0
2014-05-01,38.338,38.607,37.777,37.982,943473,0
2014-05-02,38.04,38.098,37.557,37.665,609999,0
2014-05-05,37.665,38.098,37.527,37.855,597978,0
2014-05-06,37.865,37.963,37.566,37.655,526104,0
2014-05-07,37.759,37.944,37.402,37.626,588582,0
2014-05-08,37.606,38.183,37.451,37.693,645487,0
2014-05-09,37.645,37.963,37.517,37.855,483901,0
2014-05-12,38.108,38.84,38.089,38.636,963983,0
2014-05-13,38.773,39.122,38.396,38.416,311272,0
2014-05-14,38.387,38.406,37.816,37.972,427487,0
2014-05-15,37.963,38.261,37.836,38.04,474345,0
2014-05-16,38.089,38.232,37.636,37.875,375609,0
2014-05-19,37.865,38.665,37.759,38.598,383121,0
2014-05-20,38.588,38.745,38.271,38.387,1089097,0
2014-05-21,38.532,38.955,38.532,38.725,470938,0
2014-05-22,38.907,39.186,38.665,38.907,553588,0
2014-05-23,38.85,39.419,38.645,39.351,407818,0
2014-05-27,39.449,40.152,39.449,39.739,574467,0
2014-05-28,39.747,39.921,39.37,39.544,437898,0
2014-05-29,39.823,40.134,39.495,39.911,496164,0
2014-05-30,39.901,40.209,39.851,40.065,347220,0
2014-06-02,40.026,40.124,39.186,39.419,363198,0
2014-06-03,39.274,39.969,39.274,39.64,655664,0
2014-06-04,39.64,39.794,39.37,39.709,285271,0
2014-06-05,39.969,40.017,39.468,39.814,235283,0
2014-06-06,39.804,40.268,39.804,40.114,329193,0
2014-06-09,40.124,40.365,39.881,40.296,275100,0
2014-06-10,40.248,40.491,39.969,40.296,295597,0
2014-06-11,40.248,41.058,40.065,40.942,445133,0
2014-06-12,40.788,41.028,40.365,40.848,365795,0
2014-06-13,41.108,41.108,40.392,40.924,255810,0
2014-06-16,40.914,41.009,40.441,40.603,250060,0
2014-06-17,40.633,41.137,40.603,40.96,280448,0
2014-06-18,40.989,41.098,40.431,41.058,258461,0
2014-06-19,41.068,41.356,40.769,41.058,191847,0
2014-06-20,41.058,41.271,40.751,40.798,313463,0
2014-06-23,40.778,40.885,40.652,40.731,171740,0
2014-06-24,40.711,41.252,40.603,40.682,279491,0
2014-06-25,40.711,40.989,40.519,40.895,181430,0
2014-06-26,40.924,40.924,40.392,40.672,328411,0
2014-06-27,40.691,41.337,40.662,40.682,784844,0
2014-06-30,40.731,41.695,40.431,41.666,461684,0
2014-07-01,41.771,42.188,41.675,42.071,466375,0
2014-07-02,42.023,42.282,41.945,42.188,712088,0
2014-07-03,42.244,42.331,42.032,42.207,143042,0
2014-07-07,41.925,42.361,41.821,42.216,344181,0
2014-07-08,42.234,42.234,41.57,41.743,411474,0
2014-07-09,41.752,42.11,41.666,42.051,362360,0
2014-07-10,41.685,41.841,41.271,41.705,276068,0
2014-07-11,41.647,41.733,41.474,41.637,260029,0
2014-07-14,41.715,41.841,41.271,41.299,165622,0
2014-07-15,41.155,41.723,40.989,41.088,486805,0
2014-07-16,41.299,41.376,40.875,40.904,315181,0
2014-07-17,40.838,41.108,40.585,40.731,315657,0
2014-07-18,40.838,41.752,40.682,41.752,510974,0
2014-07-21,41.607,41.705,41.308,41.57,194129,0
2014-07-22,41.675,42.071,41.637,42.013,244703,0
2014-07-23,42.061,42.438,41.801,42.351,393628,0
2014-07-24,42.351,42.688,42.101,42.244,575152,0
2014-07-25,42.649,44.204,42.408,43.209,1048179,0
2014-07-28,43.246,43.519,42.824,43.402,559692,0
2014-07-29,43.402,43.402,42.918,43.246,462510,0
2014-07-30,43.363,43.567,43.209,43.334,408738,0
2014-07-31,43.2,43.48,42.892,43.055,446833,0
2014-08-01,42.852,43.402,42.418,42.738,751980,0
2014-08-04,42.794,43.181,42.571,43.094,213753,0
2014-08-05,43.036,43.49,42.872,43.161,301350,0
2014-08-06,43.026,43.412,43.026,43.246,199372,0
2014-08-07,43.373,43.412,42.872,42.892,189172,0
2014-08-08,42.824,43.124,42.785,43.006,292222,0
2014-08-11,43.237,43.373,42.996,43.094,244157,0
2014-08-12,43.026,43.373,42.976,43.237,234285,0
2014-08-13,43.161,44.222,43.085,43.866,415400,0
2014-08-14,43.709,44.296,43.709,43.951,224448,0
2014-08-15,44.106,44.336,43.749,44.008,244193,0
2014-08-18,44.038,44.559,44.038,44.484,338301,0
2014-08-19,44.559,44.579,44.289,44.493,324743,0
2014-08-20,44.454,44.83,44.279,44.454,350628,0
2014-08-21,44.513,44.85,44.289,44.753,499001,0
2014-08-22,44.673,45.283,44.395,44.935,344896,0
2014-08-25,45.05,45.611,45.002,45.178,281071,0
2014-08-26,45.205,45.553,45.05,45.265,253777,0
2014-08-27,45.32,45.359,44.952,45.265,263526,0
2014-08-28,45.05,45.215,44.801,44.879,196934,0
2014-08-29,44.703,45.32,43.603,44.927,330370,0
2014-09-02,44.935,44.935,44.503,44.569,260530,0
2014-09-03,44.625,44.683,44.194,44.204,379534,0
2014-09-04,44.242,44.454,43.739,43.768,267628,0
2014-09-05,43.827,43.941,43.509,43.807,234001,0
2014-09-08,43.663,43.729,43.324,43.567,336703,0
2014-09-09,43.575,43.633,43.104,43.344,280460,0
2014-09-10,43.256,43.643,43.094,43.44,321062,0
2014-09-11,43.392,43.613,43.266,43.305,323334,0
2014-09-12,43.324,43.324,42.58,42.738,417829,0
2014-09-15,42.785,42.852,41.878,41.925,441947,0
2014-09-16,41.916,42.119,41.56,41.723,529027,0
2014-09-17,41.656,42.197,41.587,41.935,379319,0
2014-09-18,42.101,42.234,41.851,42.091,218727,0
2014-09-19,42.321,42.321,41.376,41.395,600604,0
2014-09-22,41.405,41.405,40.885,40.932,243611,0
2014-09-23,40.885,41.108,40.557,40.557,249282,0
2014-09-24,40.491,40.731,40.238,40.51,266743,0
2014-09-25,40.471,40.471,39.978,40.026,354433,0
2014-09-26,40.065,40.258,39.669,39.794,330947,0
2014-09-29,39.486,40.471,39.274,40.365,380520,0
2014-09-30,40.401,40.501,40.075,40.305,284973,0
2014-10-01,40.209,40.209,39.524,39.592,312421,0
2014-10-02,39.544,39.804,39.205,39.65,283772,0
2014-10-03,39.833,40.055,39.739,39.739,177730,0
2014-10-06,39.775,39.871,39.082,39.205,250608,0
2014-10-07,39.112,39.131,38.436,38.456,183718,0
2014-10-08,38.522,38.946,38.145,38.927,318676,0
2014-10-09,38.83,39.15,38.3,38.56,333035,0
2014-10-10,38.522,38.522,37.751,38.193,508983,0
2014-10-13,38.83,39.15,37.566,37.606,318841,0
2014-10-14,37.713,38.29,37.566,37.665,370258,0
2014-10-15,37.422,37.47,36.765,37.123,399261,0
2014-10-16,36.65,37.576,36.428,37.249,406923,0
2014-10-17,37.537,38.116,37.537,37.904,283969,0
2014-10-20,37.884,38.446,37.884,38.242,440354,0
2014-10-21,38.492,38.85,38.021,38.695,719954,0
2014-10-22,38.695,39.544,38.3,38.627,613525,0
2014-10-23,39.112,39.449,38.963,38.983,328919,0
2014-10-24,38.897,39.003,36.689,38.888,1067812,0
2014-10-27,38.812,39.592,38.588,39.302,423958,0
2014-10-28,39.332,39.814,38.725,39.804,463991,0
2014-10-29,39.794,40.18,39.719,40.17,450249,0
2014-10-30,39.948,40.335,38.15,40.026,393686,0
2014-10-31,40.345,40.692,40.345,40.529,318753,0
2014-11-03,40.492,40.83,40.296,40.752,271603,0
2014-11-04,40.663,40.972,40.502,40.83,299004,0
2014-11-05,40.926,41.611,40.683,41.283,492919,0
2014-11-06,41.388,41.611,41.06,41.148,257137,0
2014-11-07,41.05,41.379,40.732,41.225,369876,0
2014-11-10,41.33,41.755,41.255,41.601,258806,0
2014-11-11,41.543,42.046,41.516,41.795,199597,0
2014-11-12,41.496,42.212,41.496,42.086,451130,0
2014-11-13,42.22,42.366,41.631,41.727,299272,0
2014-11-14,41.785,42.229,41.583,42.018,356076,0
2014-11-17,41.882,42.326,41.718,41.855,580238,0
2014-11-18,41.891,42.066,41.631,41.641,266549,0
2014-11-19,41.651,41.815,41.215,41.553,250759,0
2014-11-20,41.534,41.891,41.264,41.775,351994,0
2014-11-21,41.969,42.144,41.845,42.036,292594,0
2014-11-24,42.008,42.744,41.969,42.551,311221,0
2014-11-25,42.296,42.973,42.066,42.316,786654,0
2014-11-26,42.434,42.983,42.278,42.754,264868,0
2014-11-28,42.645,43.217,42.414,42.906,191196,0
2014-12-01,42.724,43.003,42.576,42.763,270880,0
2014-12-02,42.714,43.188,42.625,43.111,374683,0
2014-12-03,43.178,44.165,42.973,43.94,499005,0
2014-12-04,43.94,44.386,43.682,44.279,541702,0
2014-12-05,44.356,44.504,44.077,44.465,439412,0
2014-12-08,44.261,44.636,43.69,43.865,381458,0
2014-12-09,43.39,43.682,42.791,43.573,336243,0
2014-12-10,43.381,43.556,42.414,42.694,299231,0
2014-12-11,42.783,43.342,42.531,42.645,167345,0
2014-12-12,42.286,42.714,41.785,41.805,282528,0
2014-12-15,41.91,42.086,41.35,41.553,185486,0
2014-12-16,41.369,41.795,40.982,41.08,204534,0
2014-12-17,41.08,41.825,40.624,41.746,204537,0
2014-12-18,42.106,42.296,41.91,41.999,209617,0
2014-12-19,42.056,42.625,41.939,42.625,1408737,0
2014-12-22,42.551,42.993,42.239,42.615,265446,0
2014-12-23,42.625,42.783,42.316,42.316,195964,0
2014-12-24,42.316,42.674,42.306,42.424,84619,0
2014-12-26,42.464,42.859,42.464,42.704,116451,0
2014-12-29,42.567,42.694,42.212,42.414,221329,0
2014-12-30,42.239,42.492,41.949,42.106,202625,0
2014-12-31,42.124,42.229,41.651,41.689,145516,0
2015-01-02,41.727,42.106,41.398,41.969,216370,0
2015-01-05,41.718,41.835,41.04,41.1,273289,0
2015-01-06,41.09,41.11,40.286,40.742,277444,0
2015-01-07,40.887,40.991,40.595,40.79,157555,0
2015-01-08,41.06,41.641,40.972,41.274,232245,0
2015-01-09,41.283,41.283,40.502,40.548,157258,0
2015-01-12,40.673,40.84,40.094,40.452,250817,0
2015-01-13,40.614,41.255,39.9,40.442,247429,0
2015-01-14,40.085,40.277,39.823,40.228,140753,0
2015-01-15,40.277,40.482,39.601,39.708,146318,0
2015-01-16,39.746,40.634,39.639,40.577,375581,0
2015-01-20,40.81,40.943,40.355,40.567,298001,0
2015-01-21,40.393,40.953,40.286,40.663,388474,0
2015-01-22,40.248,40.305,36.013,37.368,2250755,0
2015-01-23,37.415,38.353,37.376,38.304,492020,0
2015-01-26,38.257,38.885,37.888,38.837,473166,0
2015-01-27,38.373,38.575,37.755,38.323,366183,0
2015-01-28,38.711,38.78,37.791,37.918,210763,0
2015-01-29,37.996,38.189,37.443,37.849,234630,0
2015-01-30,37.898,38.16,37.414,37.609,245249,0
2015-02-02,37.609,37.716,36.997,37.519,270455,0
2015-02-03,37.629,38.064,37.104,37.471,270294,0
2015-02-04,37.529,37.791,37.123,37.519,288183,0
2015-02-05,37.735,38.179,37.609,37.839,296300,0
2015-02-06,37.839,37.918,37.338,37.424,322635,0
2015-02-09,37.309,37.529,36.94,37.094,195637,0
2015-02-10,37.375,37.781,37.085,37.549,258551,0
2015-02-11,37.394,37.968,37.338,37.619,244602,0
2015-02-12,37.849,38.218,37.771,37.869,244887,0
2015-02-13,37.81,38.364,37.81,38.344,192663,0
2015-02-17,38.374,38.615,38.286,38.481,166795,0
2015-02-18,38.324,38.782,38.238,38.462,307249,0
2015-02-19,38.462,38.829,38.443,38.733,185390,0
2015-02-20,38.462,38.946,38.384,38.907,240896,0
2015-02-23,38.577,38.792,38.364,38.567,244000,0
2015-02-24,38.453,39.372,38.443,39.206,397514,0
2015-02-25,39.266,39.526,39.032,39.401,178535,0
2015-02-26,39.451,39.605,39.112,39.206,169927,0
2015-02-27,39.16,39.276,38.869,39.226,159483,0
2015-03-02,39.236,40.071,38.983,39.943,262977,0
2015-03-03,39.905,39.963,39.102,39.536,267518,0
2015-03-04,39.216,39.556,38.753,39.304,243583,0
2015-03-05,39.304,39.372,38.762,38.907,180031,0
2015-03-06,38.821,38.963,38.364,38.559,167342,0
2015-03-09,38.615,38.663,37.879,38.035,335093,0
2015-03-10,37.908,37.908,37.056,37.367,426709,0
2015-03-11,37.394,37.471,36.764,37.384,308683,0
2015-03-12,37.338,38.52,37.309,38.49,238012,0
2015-03-13,38.394,38.481,37.801,37.986,248433,0
2015-03-16,38.044,38.403,37.948,38.315,145160,0
2015-03-17,38.122,38.364,37.928,38.364,139280,0
2015-03-18,38.315,38.471,38.044,38.286,141446,0
2015-03-19,38.228,38.453,38.026,38.074,131335,0
2015-03-20,38.044,38.267,37.918,38.044,245958,0
2015-03-23,38.006,38.277,37.859,38.044,223775,0
2015-03-24,38.044,38.258,37.338,37.367,494594,0
2015-03-25,37.49,37.898,36.862,36.892,262772,0
2015-03-26,36.707,37.026,36.454,36.802,354696,0
2015-03-27,36.969,37.151,36.764,36.931,446412,0
2015-03-30,36.931,37.25,36.802,37.141,294446,0
2015-03-31,37.036,37.181,36.774,36.987,357969,0
2015-04-01,36.94,37.046,36.339,36.832,394828,0
2015-04-02,36.902,37.036,36.852,36.987,240796,0
2015-04-06,36.978,37.414,36.911,37.29,499134,0
2015-04-07,37.27,37.318,36.902,36.911,232402,0
2015-04-08,36.921,37.094,36.882,37.026,285782,0
2015-04-09,36.987,37.22,36.852,36.978,363870,0
2015-04-10,37.085,37.367,36.911,37.181,333960,0
2015-04-13,37.131,37.453,36.987,37.076,344277,0
2015-04-14,37.338,37.367,36.95,37.123,298158,0
2015-04-15,37.191,37.22,36.648,36.832,743180,0
2015-04-16,36.822,37.141,36.348,36.95,721311,0
2015-04-17,36.812,36.892,36.464,36.572,480667,0
2015-04-20,36.687,36.997,36.445,36.464,553702,0
2015-04-21,36.562,37.076,36.376,36.95,858714,0
2015-04-22,37.609,40.1,37.609,39.915,2700295,0
2015-04-23,39.983,40.555,39.47,39.993,628405,0
2015-04-24,40.051,40.185,39.16,39.362,549563,0
2015-04-27,39.196,40.176,39.196,39.905,450644,0
2015-04-28,39.895,40.224,39.556,39.905,308476,0
2015-04-29,39.733,39.779,39.295,39.546,388225,0
2015-04-30,39.353,39.556,38.701,39.121,537121,0
2015-05-01,39.421,39.431,39.041,39.168,362883,0
2015-05-04,39.149,39.556,39.071,39.14,576230,0
2015-05-05,38.982,39.215,38.371,38.42,451803,0
2015-05-06,38.613,38.721,38.264,38.632,307943,0
2015-05-07,38.557,38.76,38.215,38.547,388109,0
2015-05-08,38.731,39.101,38.661,38.799,145112,0
2015-05-11,38.741,38.944,38.575,38.641,202129,0
2015-05-12,38.42,38.468,37.992,38.274,255136,0
2015-05-13,38.302,38.517,38.225,38.391,196777,0
2015-05-14,38.594,38.857,38.43,38.691,152318,0
2015-05-15,38.661,38.711,38.391,38.44,148075,0
2015-05-18,38.245,38.613,38.166,38.613,205095,0
2015-05-19,38.4,38.721,38.157,38.264,293096,0
2015-05-20,38.331,38.604,38.109,38.331,197805,0
2015-05-21,38.381,38.671,38.302,38.557,196673,0
2015-05-22,38.43,38.751,38.312,38.701,190808,0
2015-05-26,38.527,38.641,37.855,38.002,267917,0
2015-05-27,38.05,38.651,37.964,38.497,233003,0
2015-05-28,38.547,38.613,38.147,38.235,182205,0
2015-05-29,38.099,38.468,37.914,38.04,341066,0
2015-06-01,38.09,38.371,37.594,38.128,257514,0
2015-06-02,38.109,38.527,38.06,38.371,221152,0
2015-06-03,38.517,39.265,38.312,39.012,362264,0
2015-06-04,38.847,38.972,38.671,38.809,276434,0
2015-06-05,38.77,38.867,38.361,38.837,184735,0
2015-06-08,38.847,38.895,38.478,38.537,199039,0
2015-06-09,38.547,38.604,38.08,38.45,226902,0
2015-06-10,38.507,38.79,38.41,38.44,242500,0
2015-06-11,38.487,38.741,38.302,38.41,180186,0
2015-06-12,38.225,38.264,38.012,38.215,152109,0
2015-06-15,37.894,37.973,37.485,37.787,227858,0
2015-06-16,37.826,38.468,37.574,38.43,395610,0
2015-06-17,38.44,39.615,38.351,39.595,447995,0
2015-06-18,39.605,39.761,39.285,39.761,339624,0
2015-06-19,39.644,40.052,39.497,39.944,336332,0
2015-06-22,40.062,40.091,39.77,39.954,326142,0
2015-06-23,39.906,40.032,39.575,40.023,205381,0
2015-06-24,39.925,40.121,39.77,40.014,355987,0
2015-06-25,39.925,40.052,39.421,39.673,373482,0
2015-06-26,39.819,39.876,38.954,39.195,441717,0
2015-06-29,38.809,38.867,38.274,38.641,489781,0
2015-06-30,38.934,38.962,38.468,38.557,447051,0
2015-07-01,38.799,38.819,38.147,38.507,356810,0
2015-07-02,38.361,38.566,37.983,38.032,472798,0
2015-07-06,37.731,37.884,37.155,37.643,652180,0
2015-07-07,37.759,37.759,36.651,37.117,453243,0
2015-07-08,36.875,37.185,36.292,36.515,419178,0
2015-07-09,36.825,36.943,36.341,36.378,316262,0
2015-07-10,36.72,36.934,36.253,36.35,480310,0
2015-07-13,36.545,36.68,36.194,36.378,323363,0
2015-07-14,36.456,36.545,36.233,36.322,301064,0
2015-07-15,36.322,36.495,36.156,36.273,273988,0
2015-07-16,36.515,36.825,36.322,36.613,351152,0
2015-07-17,36.69,36.865,36.495,36.845,236708,0
2015-07-20,36.934,37.04,36.593,36.651,284872,0
2015-07-21,36.555,36.72,36.204,36.437,388819,0
2015-07-22,36.156,36.574,36.156,36.427,629334,0
2015-07-23,36.739,36.767,33.881,34.359,1442580,0
2015-07-24,34.445,34.591,33.871,34.077,554514,0
2015-07-27,33.961,34.094,33.718,34.048,589299,0
2015-07-28,34.181,34.445,33.812,34.311,451495,0
2015-07-29,34.387,34.387,33.981,34.181,251733,0
2015-07-30,34.181,34.426,34.058,34.077,469608,0
2015-07-31,34.163,34.504,33.99,34.251,336914,0
2015-08-03,34.201,34.301,33.5,33.811,499643,0
2015-08-04,33.698,33.98,33.383,33.432,422299,0
2015-08-05,33.49,34.038,33.49,33.539,202990,0
2015-08-06,33.51,33.707,33.373,33.422,293156,0
2015-08-07,33.383,33.736,32.908,33.248,513223,0
2015-08-10,33.471,33.92,33.357,33.801,487874,0
2015-08-11,33.549,33.619,33.013,33.13,384081,0
2015-08-12,32.888,33.052,32.643,32.819,628572,0
2015-08-13,32.739,33.327,32.643,33.003,376219,0
2015-08-14,33.14,33.412,33.081,33.209,388022,0
2015-08-17,33.033,33.5,32.839,33.412,416345,0
2015-08-18,33.238,33.471,32.643,33.16,441794,0
2015-08-19,33.003,33.229,32.779,32.956,285810,0
2015-08-20,32.819,32.879,32.292,32.322,362982,0
2015-08-21,30.929,31.475,30.83,30.968,1154622,0
2015-08-24,29.546,31.269,29.105,30.12,1000427,0
2015-08-25,30.791,31.445,30.597,30.939,833512,0
2015-08-26,31.561,31.621,31.152,31.523,857935,0
2015-08-27,31.893,31.962,31.455,31.67,695891,0
2015-08-28,31.679,31.942,31.523,31.757,631856,0
2015-08-31,31.853,32.107,31.405,31.727,602606,0
2015-09-01,31.251,31.405,30.86,31.036,319982,0
2015-09-02,31.259,31.259,30.83,31.142,270106,0
2015-09-03,31.152,31.309,30.929,31.084,342251,0
2015-09-04,30.772,30.88,30.393,30.47,256354,0
2015-09-08,30.88,31.036,30.479,30.959,246092,0
2015-09-09,31.181,31.259,30.509,30.577,323573,0
2015-09-10,30.09,31.113,29.234,30.86,326477,0
2015-09-11,30.705,30.977,30.306,30.724,231005,0
2015-09-14,30.743,30.87,30.479,30.607,201040,0
2015-09-15,30.627,31.026,30.597,30.919,297506,0
2015-09-16,30.968,31.747,30.84,31.699,351281,0
2015-09-17,31.67,32.04,31.513,31.679,194906,0
2015-09-18,31.339,31.541,31.066,31.171,303871,0
2015-09-21,31.309,31.475,31.026,31.152,192624,0
2015-09-22,30.724,30.977,30.393,30.919,224745,0
2015-09-23,30.987,31.103,30.364,30.607,152815,0
2015-09-24,30.46,30.47,30.032,30.374,213092,0
2015-09-25,30.627,30.695,30.411,30.597,219512,0
2015-09-28,30.431,30.791,30.411,30.715,266238,0
2015-09-29,30.686,31.046,30.538,30.919,307667,0
2015-09-30,31.181,31.845,31.066,31.766,461602,0
2015-10-01,31.757,31.806,31.007,31.279,281497,0
2015-10-02,30.968,31.863,30.657,31.845,376937,0
2015-10-05,31.952,33.179,31.942,33.16,428388,0
2015-10-06,32.759,32.898,32.196,32.799,225464,0
2015-10-07,32.984,33.248,32.518,32.918,378579,0
2015-10-08,32.809,33.5,32.624,33.357,260562,0
2015-10-09,33.402,33.599,33.081,33.471,329320,0
2015-10-12,33.422,33.422,32.994,33.1,120506,0
2015-10-13,32.975,33.402,32.829,32.928,142031,0
2015-10-14,32.869,33.629,32.829,33.471,199501,0
2015-10-15,33.589,33.96,33.51,33.91,258714,0
2015-10-16,34.01,34.221,33.579,34.191,399308,0
2015-10-19,34,34.191,33.609,33.707,288143,0
2015-10-20,33.668,34.058,33.53,33.668,174764,0
2015-10-21,33.579,33.707,33.1,33.13,298944,0
2015-10-22,30.695,35.323,30.695,34.602,881232,0
2015-10-23,34.875,35.07,34.201,34.494,595013,0
2015-10-26,34.163,34.291,33.402,33.599,532105,0
2015-10-27,33.383,33.88,33.14,33.471,609074,0
2015-10-28,33.599,34.048,33.383,33.94,306846,0
2015-10-29,33.9,34.077,33.598,34.02,237165,0
2015-10-30,34.077,34.173,33.763,33.9,460728,0
2015-11-02,33.96,34.614,33.763,34.477,409213,0
2015-11-03,34.428,34.927,34.242,34.752,341890,0
2015-11-04,34.76,34.937,34.399,34.487,382074,0
2015-11-05,34.546,34.77,34.144,34.614,408264,0
2015-11-06,34.624,35.26,34.182,35.064,643382,0
2015-11-09,34.985,35.005,34.01,34.222,462526,0
2015-11-10,34.202,34.371,33.95,34,294028,0
2015-11-11,33.97,34.068,33.558,33.608,294333,0
2015-11-12,33.4,33.648,33.097,33.097,231334,0
2015-11-13,32.865,33.01,32.052,32.533,329514,0
2015-11-16,32.453,33.03,32.209,33.03,437615,0
2015-11-17,33.107,33.88,32.934,33.648,560646,0
2015-11-18,33.735,34.154,33.706,34.095,297401,0
2015-11-19,34.068,34.242,33.84,33.85,400287,0
2015-11-20,33.99,34.124,33.811,33.93,277459,0
2015-11-23,33.89,34.068,33.177,33.381,290446,0
2015-11-24,33.266,33.449,32.725,33.286,346799,0
2015-11-25,33.226,33.763,33.226,33.628,173349,0
2015-11-27,33.568,34.038,33.44,34.02,144201,0
2015-11-30,33.95,34.077,33.638,33.811,258847,0
2015-12-01,33.94,34.262,33.658,34.252,312130,0
2015-12-02,34.292,34.526,34,34.409,357022,0
2015-12-03,34.477,34.496,33.618,33.753,273125,0
2015-12-04,33.735,34.068,33.725,33.84,133770,0
2015-12-07,33.658,33.86,33.246,33.42,161178,0
2015-12-08,33.117,33.355,32.825,32.991,201464,0
2015-12-09,32.845,33.4,32.423,32.717,418796,0
2015-12-10,32.668,33,32.483,32.688,228984,0
2015-12-11,32.336,32.355,31.838,32.121,255265,0
2015-12-14,32.081,32.121,31.622,31.847,261859,0
2015-12-15,32.081,32.543,31.828,32.413,308857,0
2015-12-16,32.6,33.286,32.423,33.256,349150,0
2015-12-17,33.236,33.518,33.01,33.335,465738,0
2015-12-18,33.345,33.518,33.049,33.469,629680,0
2015-12-21,33.648,33.667,32.473,32.991,491411,0
2015-12-22,33.068,33.92,32.982,33.781,262446,0
2015-12-23,33.93,34.448,33.83,34.381,345981,0
2015-12-24,34.302,34.399,33.86,34.134,152990,0
2015-12-28,33.98,34.058,33.538,33.658,168751,0
2015-12-29,33.735,33.94,33.42,33.83,251960,0
2015-12-30,33.743,33.93,33.355,33.381,313115,0
2015-12-31,33.216,33.365,32.875,32.904,227667,0
2016-01-04,32.375,32.638,31.965,32.483,402963,0
2016-01-05,32.533,33.02,32.336,32.884,382411,0
2016-01-06,32.483,32.745,32.355,32.563,542629,0
2016-01-07,31.935,32.023,31.3,31.416,243253,0
2016-01-08,31.583,31.788,30.859,30.889,261022,0
2016-01-11,30.79,31.691,30.526,30.898,473468,0
2016-01-12,31.152,31.36,30.41,30.742,239146,0
2016-01-13,30.819,30.963,30.174,30.371,412374,0
2016-01-14,30.381,30.869,29.725,30.675,324898,0
2016-01-15,30,30.928,29.941,30.665,339367,0
2016-01-19,30.918,31.142,30.146,30.468,337593,0
2016-01-20,30.116,30.556,29.746,30.313,664525,0
2016-01-21,30.303,30.41,29.706,29.822,316212,0
2016-01-22,30.126,30.371,29.941,30.048,446803,0
2016-01-25,30.078,30.477,29.951,30.283,491502,0
2016-01-26,30.497,31.603,30.361,31.553,363229,0
2016-01-27,31.35,31.788,30.898,31.026,439537,0
2016-01-28,33.246,35.308,33.186,34.917,1663975,0
2016-01-29,35.103,35.275,34.772,35.211,810371,0
2016-02-01,34.985,35.221,34.574,34.985,958806,0
2016-02-02,34.712,34.947,34.448,34.937,672225,0
2016-02-03,35.152,36.111,34.957,36.031,1319347,0
2016-02-04,35.767,36.611,35.649,36.434,671816,0
2016-02-05,36.366,36.394,35.944,36.011,424525,0
2016-02-08,35.473,35.974,35.169,35.826,574144,0
2016-02-09,35.394,36.709,35.316,36.591,1109705,0
2016-02-10,36.669,37.111,36.081,36.15,1100520,0
2016-02-11,35.561,36.317,35.374,36.081,741731,0
2016-02-12,36.336,36.664,36.061,36.434,453296,0
2016-02-16,36.856,37.415,36.64,37.279,633917,0
2016-02-17,37.465,38.2,37.308,37.984,495287,0
2016-02-18,38.142,38.209,37.642,38.112,501124,0
2016-02-19,38.024,38.053,37.567,38.004,281527,0
2016-02-22,38.249,38.612,37.945,38.504,297363,0
2016-02-23,38.396,38.964,38.229,38.484,444460,0
2016-02-24,38.18,38.72,37.768,38.554,328915,0
2016-02-25,38.416,38.597,38.024,38.572,412392,0
2016-02-26,38.572,39.043,38.396,38.907,414516,0
2016-02-29,38.927,39.048,38.514,38.75,430205,0
2016-03-01,39.004,39.289,38.622,38.857,517029,0
2016-03-02,38.827,39.622,38.65,39.573,440094,0
2016-03-03,39.544,39.544,38.67,39.357,307993,0
2016-03-04,39.338,39.671,39.063,39.554,401303,0
2016-03-07,39.387,39.779,39.25,39.671,353703,0
2016-03-08,39.456,39.701,38.534,38.67,274610,0
2016-03-09,38.927,39.023,38.695,38.974,223889,0
2016-03-10,39.083,39.083,38.151,38.602,228381,0
2016-03-11,38.72,39.436,38.494,39.338,404189,0
2016-03-14,39.152,39.446,38.951,39.22,414153,0
2016-03-15,39.103,39.534,38.867,39.416,272817,0
2016-03-16,39.25,39.829,39.073,39.456,333164,0
2016-03-17,39.367,40.437,38.367,40.104,381442,0
2016-03-18,40.084,40.22,39.642,39.789,320276,0
2016-03-21,39.769,39.769,38.994,39.2,372885,0
2016-03-22,39.123,40.701,38.949,40.427,505373,0
2016-03-23,40.378,40.721,39.897,40.651,512159,0
2016-03-24,40.388,40.388,39.917,40.24,283550,0
2016-03-28,40.407,41.133,40.313,40.879,299485,0
2016-03-29,40.77,42.222,40.726,42.193,377095,0
2016-03-30,42.241,42.743,41.898,42.693,666068,0
2016-03-31,42.428,43.026,42.408,42.633,833295,0
2016-04-01,42.477,42.574,42.035,42.547,268957,0
2016-04-04,42.418,42.908,42.193,42.908,373634,0
2016-04-05,42.763,43.469,42.633,43.469,719404,0
2016-04-06,43.369,43.881,43.145,43.812,463222,0
2016-04-07,43.723,44.116,43.584,43.753,331515,0
2016-04-08,43.106,43.369,42.29,42.497,478107,0
2016-04-11,42.547,42.743,41.927,42.035,534762,0
2016-04-12,42.075,42.33,41.397,41.594,466462,0
2016-04-13,41.78,42.241,41.565,42.222,502032,0
2016-04-14,42.203,42.791,42.203,42.37,312611,0
2016-04-15,42.399,42.399,41.702,42.134,229319,0
2016-04-18,41.878,42.112,41.77,41.917,206289,0
2016-04-19,41.937,42.045,41.407,41.575,423741,0
2016-04-20,41.644,42.35,41.407,42.134,348459,0
2016-04-21,42.183,42.26,41.3,41.349,328780,0
2016-04-22,41.349,42.007,41.349,41.672,303969,0
2016-04-25,41.614,41.83,41.349,41.653,180776,0
2016-04-26,41.8,41.947,41.397,41.85,184180,0
2016-04-27,41.751,41.83,41.366,41.672,210461,0
2016-04-28,45.715,47.774,43.967,47.008,2166194,0
2016-04-29,46.745,46.844,45.459,46.705,628966,0
2016-05-02,45.567,46.282,44.3,46.088,773310,0
2016-05-03,45.39,46.019,45.214,45.745,498674,0
2016-05-04,45.656,45.675,44.822,45.234,629125,0
2016-05-05,45.224,45.351,44.162,44.318,559225,0
2016-05-06,44.259,44.663,44.113,44.633,350467,0
2016-05-09,44.662,44.821,44.153,44.427,319588,0
2016-05-10,44.427,45.036,44.259,44.89,266758,0
2016-05-11,44.732,45.195,44.593,44.781,369659,0
2016-05-12,44.89,45.007,44.351,44.762,252451,0
2016-05-13,44.565,45.165,44.487,44.801,256796,0
2016-05-16,44.781,45.146,44.542,44.811,228143,0
2016-05-17,44.613,44.752,43.877,43.974,390257,0
2016-05-18,43.896,44.24,43.553,43.798,331971,0
2016-05-19,43.65,43.719,43.335,43.513,283831,0
2016-05-20,43.6,44.323,43.6,44.23,274452,0
2016-05-23,44.22,45.44,44.067,44.939,448999,0
2016-05-24,45.066,45.706,44.517,45.312,267884,0
2016-05-25,45.361,45.726,45.106,45.49,369258,0
2016-05-26,45.49,46.365,45.41,46.149,347394,0
2016-05-27,45.882,46.395,45.726,46.188,237709,0
2016-05-31,45.912,46.729,45.844,46.669,325162,0
2016-06-01,46.768,47.387,46.768,47.24,464231,0
2016-06-02,47.211,47.467,46.778,47.407,243064,0
2016-06-03,47.28,47.387,46.749,47.063,182980,0
2016-06-06,47.113,47.604,47.053,47.604,330498,0
2016-06-07,47.525,47.703,47.093,47.132,278483,0
2016-06-08,47.063,47.387,46.749,47.25,374083,0
2016-06-09,47.083,47.467,47.063,47.162,201536,0
2016-06-10,46.266,47.152,46.266,46.964,317184,0
2016-06-13,46.896,46.906,46.05,46.149,264187,0
2016-06-14,46.237,46.964,46.227,46.61,520813,0
2016-06-15,46.61,46.741,45.991,45.991,260631,0
2016-06-16,45.764,46.305,45.46,46.266,361665,0
2016-06-17,46.197,46.404,45.814,46.158,476649,0
2016-06-20,46.305,47.083,46.251,47.023,417023,0
2016-06-21,47.033,47.85,46.773,47.722,462015,0
2016-06-22,47.496,48.174,47.28,47.575,619556,0
2016-06-23,48.027,48.775,47.973,48.204,858767,0
2016-06-24,46.719,47.103,46.139,46.276,523418,0
2016-06-27,45.863,45.981,44.821,45.42,516678,0
2016-06-28,45.746,46.031,45.49,46.001,279423,0
2016-06-29,46.503,46.669,46.144,46.424,415394,0
2016-06-30,46.474,47.083,46.1,47.063,423149,0
2016-07-01,46.974,47.417,46.739,46.856,303522,0
2016-07-05,46.759,46.828,46.064,46.276,325441,0
2016-07-06,45.961,46.355,45.897,46.256,466579,0
2016-07-07,46.129,47.309,46.129,46.946,667360,0
2016-07-08,47.397,48.155,47.202,48.027,221857,0
2016-07-11,48.303,48.775,48.194,48.539,333627,0
2016-07-12,48.578,49.03,48.146,48.164,417608,0
2016-07-13,48.204,48.263,47.722,47.781,280681,0
2016-07-14,48.057,48.341,47.958,47.997,417172,0
2016-07-15,48.164,48.351,47.919,48.243,325572,0
2016-07-18,48.341,48.775,48.341,48.568,308562,0
2016-07-19,48.45,48.47,48.096,48.136,240377,0
2016-07-20,48.263,48.853,48.194,48.539,397898,0
2016-07-21,48.44,48.617,48.184,48.47,387012,0
2016-07-22,48.381,48.814,48.253,48.804,221027,0
2016-07-25,48.833,49.202,48.647,49.187,616680,0
2016-07-26,49.297,49.729,49.089,49.581,797312,0
2016-07-27,49.453,49.661,48.725,49.139,536097,0
2016-07-28,44.259,50.594,44.259,49.109,1618691,0
2016-07-29,48.943,49.719,48.943,49.482,473607,0
2016-08-01,49.601,49.601,48.819,48.913,891378,0
2016-08-02,49.069,49.177,47.831,48.057,690677,0
2016-08-03,48.146,48.146,47.29,47.948,590121,0
2016-08-04,48.185,48.54,47.968,48.264,352882,0
2016-08-05,48.342,49.674,48.136,49.615,624555,0
2016-08-08,49.417,49.496,49.112,49.21,457886,0
2016-08-09,49.29,49.31,49.112,49.161,269657,0
2016-08-10,49.25,49.26,48.806,49.033,477373,0
2016-08-11,49.102,49.102,48.545,48.984,327278,0
2016-08-12,48.945,49.18,48.668,49.003,282078,0
2016-08-15,48.984,49.2,48.835,49.033,259401,0
2016-08-16,48.835,49.033,48.264,48.372,606459,0
2016-08-17,48.362,48.747,48.165,48.727,383571,0
2016-08-18,48.56,49.18,48.491,49.132,333904,0
2016-08-19,49.062,49.58,48.865,49.506,368702,0
2016-08-22,49.23,49.417,48.806,49.398,413829,0
2016-08-23,49.496,49.723,49.29,49.703,332649,0
2016-08-24,49.772,49.772,49.398,49.447,255379,0
2016-08-25,49.29,49.358,49.092,49.358,246515,0
2016-08-26,49.2,49.486,48.619,49.17,380780,0
2016-08-29,49.161,49.338,49.023,49.22,351079,0
2016-08-30,49.25,49.388,48.116,48.402,475895,0
2016-08-31,48.313,48.402,47.771,48.254,392450,0
2016-09-01,48.244,48.461,47.89,48.274,251300,0
2016-09-02,48.284,49.033,48.224,48.954,344303,0
2016-09-06,48.935,49.3,48.668,49.22,277475,0
2016-09-07,49.24,49.427,48.925,49.338,359950,0
2016-09-08,49.28,49.368,48.964,49.29,275958,0
2016-09-09,48.855,49.052,47.978,48.156,451359,0
2016-09-12,48.007,48.264,47.613,48.185,646466,0
2016-09-13,47.811,48.505,47.356,48.392,475891,0
2016-09-14,48.224,48.825,48.116,48.757,322671,0
2016-09-15,48.806,50.058,48.767,49.861,499820,0
2016-09-16,49.743,50.048,49.555,50.019,492243,0
2016-09-19,49.703,50.64,49.655,50.511,303244,0
2016-09-20,50.906,51.706,50.744,51.507,590422,0
2016-09-21,51.686,52.721,51.587,52.711,446832,0
2016-09-22,52.75,53.489,52.622,53.429,505111,0
2016-09-23,53.154,53.184,52.612,53.037,351432,0
2016-09-26,52.779,53.243,52.553,53.154,312498,0
2016-09-27,53.164,53.598,53.08,53.598,228279,0
2016-09-28,53.489,53.804,53.42,53.775,258403,0
2016-09-29,53.648,53.914,53.08,53.094,239271,0
2016-09-30,53.332,53.717,53.065,53.529,392540,0
2016-10-03,53.392,53.558,53.056,53.459,262469,0
2016-10-04,53.104,53.583,52.769,53.164,292461,0
2016-10-05,53.124,53.727,53.056,53.539,358987,0
2016-10-06,53.598,54.249,53.223,54.189,312412,0
2016-10-07,54.199,54.249,53.489,53.668,513989,0
2016-10-10,53.933,54.229,53.618,53.737,319720,0
2016-10-11,53.717,53.736,52.553,52.652,294290,0
2016-10-12,52.672,53.065,51.942,51.942,574186,0
2016-10-13,51.439,51.468,50.561,50.739,608949,0
2016-10-14,51.034,51.361,50.443,50.472,360910,0
2016-10-17,50.453,50.769,50.206,50.699,894577,0
2016-10-18,51.341,51.51,50.591,50.739,915291,0
2016-10-19,50.866,50.934,50.078,50.156,616515,0
2016-10-20,50.206,50.206,48.845,48.845,1301511,0
2016-10-21,48.865,49.398,48.594,49.132,1067054,0
2016-10-24,49.398,49.486,49.17,49.31,555306,0
2016-10-25,49.477,49.477,49.226,49.319,721088,0
2016-10-26,48.935,49.535,48.935,49.18,868381,0
2016-10-27,51.902,52.257,46.853,47.623,1336738,0
2016-10-28,47.741,47.978,46.873,46.903,846387,0
2016-10-31,46.883,47.091,46.272,46.923,1519163,0
2016-11-01,47.091,47.317,46.164,46.381,581743,0
2016-11-02,46.243,46.636,45.946,46.026,800759,0
2016-11-03,46.273,46.575,46.026,46.234,637308,0
2016-11-04,46.174,46.332,45.966,45.976,500974,0
2016-11-07,46.49,46.648,46.382,46.481,597172,0
2016-11-08,46.431,47.183,46.105,47.014,566501,0
2016-11-09,46.402,47.153,46.154,46.946,267921,0
2016-11-10,47.183,47.331,46.372,46.54,458991,0
2016-11-11,46.471,47.064,46.332,46.866,515924,0
2016-11-14,46.906,47.064,46.609,46.777,401949,0
2016-11-15,46.56,46.936,46.441,46.728,598534,0
2016-11-16,46.628,47.024,46.411,46.926,1066581,0
2016-11-17,46.817,47.074,46.49,46.688,420679,0
2016-11-18,46.619,46.718,46.402,46.481,382467,0
2016-11-21,46.54,46.728,46.016,46.481,524663,0
2016-11-22,46.53,46.728,46.392,46.51,375297,0
2016-11-23,46.51,46.648,46.292,46.421,293331,0
2016-11-25,46.402,46.777,46.392,46.57,189245,0
2016-11-28,46.51,46.58,46.016,46.184,351001,0
2016-11-29,46.045,46.411,45.858,46.184,320045,0
2016-11-30,46.134,46.302,45.63,45.64,549347,0
2016-12-01,45.739,46.184,45.442,45.62,510783,0
2016-12-02,45.561,45.67,45.086,45.62,362958,0
2016-12-05,45.699,46.045,45.333,45.521,423589,0
2016-12-06,45.61,45.61,45.185,45.452,497868,0
2016-12-07,45.61,46.372,45.274,46.214,496277,0
2016-12-08,46.115,46.56,46.055,46.253,310881,0
2016-12-09,46.362,46.52,46.055,46.322,275383,0
2016-12-12,46.085,46.273,45.758,46.134,364433,0
2016-12-13,46.282,46.421,45.798,45.986,525789,0
2016-12-14,45.986,46.244,45.323,45.521,271623,0
2016-12-15,45.502,45.758,44.947,44.997,329941,0
2016-12-16,45.026,45.462,44.987,45.353,536931,0
2016-12-19,45.353,45.798,45.185,45.373,1552412,0
2016-12-20,45.343,45.729,45.056,45.64,381751,0
2016-12-21,45.65,45.986,45.245,45.788,352297,0
2016-12-22,45.581,45.828,45.432,45.571,360380,0
2016-12-23,45.492,45.502,45.106,45.422,265588,0
2016-12-27,45.442,45.689,45.363,45.561,249614,0
2016-12-28,45.482,45.541,44.987,45.046,371847,0
2016-12-29,45.225,45.482,45.098,45.432,322675,0
2016-12-30,45.452,45.452,44.488,44.69,478784,0
2017-01-03,44.819,45.551,44.633,45.551,568737,0
2017-01-04,45.768,46.481,45.521,46.411,382697,0
2017-01-05,46.52,47.846,46.332,47.569,1000923,0
2017-01-06,47.657,47.682,46.975,47.35,489503,0
2017-01-09,47.173,47.706,46.965,47.49,531288,0
2017-01-10,47.549,47.638,47.292,47.569,489641,0
2017-01-11,47.47,47.875,47.4,47.628,326123,0
2017-01-12,47.697,47.786,47.084,47.736,337399,0
2017-01-13,47.786,48.222,47.559,48.142,285564,0
2017-01-17,47.895,48.518,47.806,48.399,540405,0
2017-01-18,48.528,48.626,47.766,48.063,488073,0
2017-01-19,48.033,48.944,48.033,48.31,430356,0
2017-01-20,48.448,48.563,48.261,48.458,663895,0
2017-01-23,48.329,48.528,48.142,48.468,381218,0
2017-01-24,48.538,49.002,48.478,48.824,379412,0
2017-01-25,49.022,49.28,48.824,49.101,864350,0
2017-01-26,50.06,50.436,47.974,48.053,919805,0
2017-01-27,48.072,48.072,46.827,47.36,673310,0
2017-01-30,46.936,47.45,46.758,47.43,495355,0
2017-01-31,47.193,47.499,46.926,47.38,447066,0
2017-02-01,47.529,47.726,47.173,47.47,353898,0
2017-02-02,47.271,47.588,47.241,47.559,371413,0
2017-02-03,47.608,47.837,47.45,47.827,415415,0
2017-02-06,47.549,48.124,47.529,47.876,426633,0
2017-02-07,47.569,47.807,47.212,47.221,385739,0
2017-02-08,47.321,47.321,46.806,47.172,507552,0
2017-02-09,47.192,48.432,47.023,48.322,506616,0
2017-02-10,48.204,48.59,48.204,48.382,400956,0
2017-02-13,48.441,49.096,48.412,49.076,432985,0
2017-02-14,48.699,48.997,48.6,48.948,600641,0
2017-02-15,48.878,49.066,48.709,49.046,247175,0
2017-02-16,49.096,49.265,48.808,49.007,210386,0
2017-02-17,48.967,49.066,48.61,49.046,212772,0
2017-02-21,49.096,49.403,48.96,49.245,347873,0
2017-02-22,49.344,49.562,49.066,49.513,225094,0
2017-02-23,49.295,49.572,48.531,48.531,554525,0
2017-02-24,48.273,48.729,47.926,48.64,275576,0
2017-02-27,48.6,49.453,48.529,49.215,404581,0
2017-02-28,49.116,49.185,48.402,48.491,447085,0
2017-03-01,48.918,49.716,48.695,49.662,364845,0
2017-03-02,49.652,50.376,49.334,50.068,581356,0
2017-03-03,50.147,50.276,49.185,49.305,392621,0
2017-03-06,49.195,49.652,48.908,49.652,336423,0
2017-03-07,49.592,50.108,49.215,50.088,474283,0
2017-03-08,50.078,50.534,49.741,49.85,373495,0
2017-03-09,50.029,50.088,49.652,49.989,302168,0
2017-03-10,50.227,50.504,49.939,50.485,344856,0
2017-03-13,50.485,50.971,50.019,50.366,232341,0
2017-03-14,50.366,50.663,50.167,50.197,369147,0
2017-03-15,50.187,51.224,50.187,51.04,293515,0
2017-03-16,51.06,51.497,50.967,51.278,354584,0
2017-03-17,51.308,51.467,51.04,51.417,289002,0
2017-03-20,51.318,51.397,50.961,51.288,219863,0
2017-03-21,51.536,51.695,50.554,50.594,258981,0
2017-03-22,50.604,50.703,50.207,50.643,239868,0
2017-03-23,50.663,51.149,50.594,50.753,184284,0
2017-03-24,51,51.189,50.633,50.822,231524,0
2017-03-27,50.376,50.891,50.058,50.782,234368,0
2017-03-28,50.763,51.179,50.524,51.1,239489,0
2017-03-29,51.06,52.126,51.03,51.784,500564,0
2017-03-30,51.834,52.141,51.516,51.655,275887,0
2017-03-31,51.546,52.141,51.492,51.982,298599,0
2017-04-03,51.972,51.972,50.982,51.11,266358,0
2017-04-04,50.743,51.377,50.743,51.328,380302,0
2017-04-05,51.417,51.715,50.604,50.703,464973,0
2017-04-06,50.763,51.03,50.306,50.653,259556,0
2017-04-07,50.564,53.48,50.564,51.625,1315705,0
2017-04-10,51.645,51.923,50.951,51,295069,0
2017-04-11,50.881,51.144,50.514,50.951,279674,0
2017-04-12,50.951,50.961,50.336,50.574,306429,0
2017-04-13,50.574,50.832,50.435,50.534,269601,0
2017-04-17,50.643,51.437,50.643,51.348,251018,0
2017-04-18,51.358,51.744,50.812,51.209,403337,0
2017-04-19,51.377,51.457,50.633,50.723,258625,0
2017-04-20,50.733,51.358,50.733,51.219,262961,0
2017-04-21,51.139,51.19,50.891,51.149,198272,0
2017-04-24,51.586,52.349,51.576,52.151,438251,0
2017-04-25,52.439,52.865,51.992,52.657,265218,0
2017-04-26,52.478,52.825,51.952,51.992,252827,0
2017-04-27,52.855,52.855,50.396,52.597,511919,0
2017-04-28,52.637,52.637,51.595,52.3,594357,0
2017-05-01,52.23,52.27,50.772,50.782,379226,0
2017-05-02,50.663,51.417,50.633,51.417,428431,0
2017-05-03,51.13,51.447,49.899,50.951,345671,0
2017-05-04,50.991,51.528,50.682,51.22,451921,0
2017-05-05,51.428,51.578,50.981,51.408,243474,0
2017-05-08,51.249,51.697,51.14,51.378,244632,0
2017-05-09,51.418,51.587,50.961,51.15,385132,0
2017-05-10,51,51.846,50.871,51.637,339850,0
2017-05-11,51.378,51.528,51.239,51.408,224899,0
2017-05-12,51.528,51.528,50.842,50.971,278255,0
2017-05-15,51.04,51.17,50.792,50.971,151496,0
2017-05-16,50.971,51,50.513,50.742,216312,0
2017-05-17,50.274,50.618,49.827,49.906,326938,0
2017-05-18,49.817,50.106,49.568,49.688,314780,0
2017-05-19,49.728,50.563,49.728,50.314,224237,0
2017-05-22,50.434,50.921,50.364,50.871,226759,0
2017-05-23,50.971,50.971,50.364,50.503,211308,0
2017-05-24,50.563,50.563,49.698,50.155,361272,0
2017-05-25,50.284,50.722,50.006,50.106,336282,0
2017-05-26,50.066,50.832,49.877,50.722,570009,0
2017-05-30,50.722,51.11,50.652,50.802,389470,0
2017-05-31,50.842,50.881,49.867,50.116,349197,0
2017-06-01,50.294,51.378,50.22,51.368,281169,0
2017-06-02,51.398,51.717,51.13,51.578,275751,0
2017-06-05,51.438,51.876,51.269,51.398,190933,0
2017-06-06,51.259,51.448,50.812,50.822,215207,0
2017-06-07,50.762,50.911,50.116,50.155,221286,0
2017-06-08,50.185,50.334,49.688,49.867,342090,0
2017-06-09,49.916,50.175,49.449,49.877,371124,0
2017-06-12,49.728,50.036,49.608,49.678,184213,0
2017-06-13,49.897,50.503,49.573,50.225,221249,0
2017-06-14,50.384,50.414,49.432,49.837,322674,0
2017-06-15,49.469,49.966,49.429,49.638,297141,0
2017-06-16,49.658,49.718,48.972,49.101,596213,0
2017-06-19,49.28,50.255,49.25,50.016,224194,0
2017-06-20,49.906,50.046,49.26,49.618,253919,0
2017-06-21,49.777,49.787,49.284,49.39,320970,0
2017-06-22,49.429,49.618,49.091,49.38,189191,0
2017-06-23,49.469,49.897,49.101,49.748,400366,0
2017-06-26,49.837,50.424,49.837,50.126,183543,0
2017-06-27,50.076,50.126,49.012,49.032,410403,0
2017-06-28,49.409,49.926,49.18,49.728,191246,0
2017-06-29,49.738,49.911,48.992,49.2,261514,0
2017-06-30,49.37,49.538,48.673,48.693,322324,0
2017-07-03,48.822,49,48.723,48.723,179778,0
2017-07-05,48.733,49.708,48.594,49.091,409701,0
2017-07-06,48.793,49.141,48.614,49.051,634577,0
2017-07-07,49.28,50.026,49.28,49.976,256194,0
2017-07-10,49.926,50.175,49.668,50.076,302305,0
2017-07-11,50.076,50.484,49.996,50.404,209474,0
2017-07-12,50.642,51.135,50.642,51,344641,0
2017-07-13,51.04,51.16,50.866,51.03,239267,0
2017-07-14,51.09,51.16,50.891,51.08,160029,0
2017-07-17,52.015,54.521,51.816,53.666,688476,0
2017-07-18,53.338,53.338,52.065,52.254,457166,0
2017-07-19,52.353,53.099,52.264,52.821,257850,0
2017-07-20,52.761,53.129,52.622,53.079,140227,0
2017-07-21,52.811,53.01,52.403,52.482,324643,0
2017-07-24,52.512,53.139,52.323,53.099,250980,0
2017-07-25,53.208,53.333,52.572,52.592,491886,0
2017-07-26,52.672,54.482,51.398,54.392,700516,0
2017-07-27,54.442,54.442,52.343,52.811,284333,0
2017-07-28,52.462,52.642,51.856,52.284,356655,0
2017-07-31,52.363,52.532,51.428,51.468,294949,0
2017-08-01,51.707,52.343,51.518,52.343,450362,0
2017-08-02,52.343,52.343,51.02,51.04,673448,0
2017-08-03,51.16,51.449,50.921,51.27,705939,0
2017-08-04,51.13,51.34,50.582,51.01,312251,0
2017-08-07,50.981,51.858,50.791,51.03,355455,0
2017-08-08,50.971,51.17,50.572,50.781,372551,0
2017-08-09,50.562,51.519,50.492,50.941,539139,0
2017-08-10,50.761,50.971,49.834,49.854,335409,0
2017-08-11,49.764,50.213,49.764,49.864,517839,0
2017-08-14,50.013,50.372,49.774,50.173,374563,0
2017-08-15,50.272,50.302,49.505,49.515,246645,0
2017-08-16,49.544,49.564,49.225,49.385,414187,0
2017-08-17,49.275,49.534,48.537,48.547,310609,0
2017-08-18,48.388,48.672,48.088,48.288,394556,0
2017-08-21,48.268,48.338,47.869,48.118,315195,0
2017-08-22,48.218,48.657,48.078,48.627,542773,0
2017-08-23,48.328,49.096,48.208,48.956,517980,0
2017-08-24,49.006,49.156,48.602,48.976,509380,0
2017-08-25,49.215,50.113,49.036,50.033,794968,0
2017-08-28,50.123,50.622,49.704,49.754,464141,0
2017-08-29,49.345,49.435,48.757,49.355,617497,0
2017-08-30,49.285,49.714,49.285,49.684,553992,0
2017-08-31,49.834,50.512,49.694,50.322,400841,0
2017-09-01,50.442,50.981,50.267,50.572,358221,0
2017-09-05,50.542,50.861,50.342,50.552,182743,0
2017-09-06,50.671,50.831,50.332,50.562,340847,0
2017-09-07,50.602,50.839,50.023,50.043,191343,0
2017-09-08,49.953,50.472,49.694,50.352,295433,0
2017-09-11,50.771,51.499,50.562,51.36,316601,0
2017-09-12,51.459,53.853,51.419,53.793,795530,0
2017-09-13,54.152,59.627,54.092,58.909,3840242,0
2017-09-14,58.789,58.789,57.134,58.031,1107090,0
2017-09-15,57.702,58.839,57.393,58.131,613243,0
2017-09-18,58.251,58.759,58.241,58.51,388051,0
2017-09-19,58.43,58.959,57.722,57.762,526142,0
2017-09-20,57.822,58.201,57.503,58.141,426137,0
2017-09-21,58.071,58.121,57.533,57.782,345236,0
2017-09-22,57.533,58.63,57.533,58.021,320615,0
2017-09-25,57.792,58.121,57.453,58.031,254591,0
2017-09-26,58.151,58.5,56.904,56.924,246700,0
2017-09-27,57.333,57.692,57.014,57.413,251931,0
2017-09-28,57.273,57.682,56.755,57.533,164163,0
2017-09-29,57.513,57.662,57.243,57.363,185727,0
2017-10-02,57.543,57.742,57.273,57.702,170705,0
2017-10-03,57.782,58.031,57.526,58.001,200903,0
2017-10-04,57.942,58.56,57.632,57.792,298385,0
2017-10-05,57.882,57.882,57.343,57.553,193268,0
2017-10-06,57.363,57.553,56.924,57.263,343817,0
2017-10-09,57.503,58.7,57.463,57.772,252182,0
2017-10-10,58.101,58.101,57.353,57.642,254962,0
2017-10-11,57.622,57.991,57.313,57.961,175497,0
2017-10-12,57.682,58.789,57.383,58.789,262867,0
2017-10-13,58.839,59.567,58.679,59.198,316323,0
2017-10-16,58.999,59.597,58.999,59.318,185521,0
2017-10-17,59.527,59.547,58.849,59.038,156456,0
2017-10-18,59.407,60.325,58.919,60.006,573357,0
2017-10-19,60.215,60.325,58.749,59.378,409077,0
2017-10-20,59.707,59.976,59.318,59.607,383536,0
2017-10-23,59.647,60.225,59.288,59.677,477656,0
2017-10-24,60.126,60.664,59.786,60.604,373925,0
2017-10-25,60.754,61.282,59.647,59.816,550361,0
2017-10-26,56.795,58.839,56.346,57.373,878597,0
2017-10-27,57.513,57.602,56.884,57.223,481579,0
2017-10-30,56.615,58.141,56.346,57.523,380364,0
2017-10-31,57.303,57.991,57.084,57.782,452564,0
2017-11-01,57.981,58.48,57.632,58.191,273760,0
2017-11-02,58.34,58.645,57.792,58.49,382363,0
2017-11-03,58.58,59.14,58.35,58.98,323838,0
2017-11-06,58.98,59.35,58.72,59.17,237789,0
2017-11-07,59.09,59.13,58.36,59.03,212653,0
2017-11-08,59.06,59.92,58.81,59.36,294907,0
2017-11-09,59.02,59.77,59.02,59.64,263989,0
2017-11-10,59.55,60.7,59.41,60.65,350142,0
