Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.213,24.821,24.13,24.776,311752,0
2005-02-28,24.776,25.161,24.678,24.934,650797,0
2005-03-01,24.934,25.302,24.844,25.127,327501,0
2005-03-02,25.044,25.569,24.969,25.302,361889,0
2005-03-03,25.384,25.534,24.985,25.393,494624,0
2005-03-04,25.402,25.859,25.384,25.824,358883,0
2005-03-07,25.743,26.31,25.743,26.118,979501,0
2005-03-08,26.075,26.075,25.734,25.791,405412,0
2005-03-09,25.709,25.824,25.376,25.534,326661,0
2005-03-10,25.534,26.042,25.534,25.993,573491,0
2005-03-11,25.993,26.175,25.777,26.136,441957,0
2005-03-14,26.136,26.301,26.075,26.192,250557,0
2005-03-15,26.242,26.4,26.158,26.242,271836,0
2005-03-16,26.251,26.366,26.092,26.2,507004,0
2005-03-17,26.366,26.584,26.182,26.516,398315,0
2005-03-18,26.614,26.95,26.301,26.95,990923,0
2005-03-21,26.932,27.696,26.906,27.556,1242682,0
2005-03-22,27.446,27.682,26.483,26.534,877307,0
2005-03-23,26.575,27.288,26.359,26.748,1332490,0
2005-03-24,26.756,27.548,26.756,27.415,1049594,0
2005-03-28,27.446,27.939,27.296,27.481,532134,0
2005-03-29,27.489,27.939,27.058,27.115,722811,0
2005-03-30,27.156,27.696,27.156,27.696,433663,0
2005-03-31,27.688,27.774,27.465,27.604,828374,0
2005-04-01,27.572,27.649,27.232,27.406,495945,0
2005-04-04,27.406,27.855,27.281,27.756,431019,0
2005-04-05,27.746,28.145,27.738,28.089,590322,0
2005-04-06,28.089,28.205,27.964,28.038,609558,0
2005-04-07,27.948,28.246,27.948,28.223,457949,0
2005-04-08,28.136,28.437,27.621,27.738,406855,0
2005-04-11,27.696,28.196,27.696,28.065,454704,0
2005-04-12,28.114,28.355,27.481,28.073,506761,0
2005-04-13,28.154,28.397,27.341,27.381,416112,0
2005-04-14,27.381,27.381,26.715,26.748,672320,0
2005-04-15,26.699,26.999,26.224,26.301,485363,0
2005-04-18,26.301,26.74,26.242,26.525,390988,0
2005-04-19,26.659,27.257,26.606,27.214,593087,0
2005-04-20,27.281,27.873,26.84,27.182,584189,0
2005-04-21,27.659,28.046,27.446,28.038,662221,0
2005-04-22,28.029,28.287,27.572,27.964,651642,0
2005-04-25,28.073,28.603,27.865,28.563,646108,0
2005-04-26,28.488,28.679,28.154,28.163,965196,0
2005-04-27,28.114,28.114,27.165,27.35,843165,0
2005-04-28,27.358,27.358,26.982,27.182,777878,0
2005-04-29,27.281,27.305,26.866,27.214,900392,0
2005-05-02,27.214,27.738,27.08,27.721,441479,0
2005-05-03,27.572,27.659,27.107,27.296,541507,0
2005-05-04,27.241,27.756,27.174,27.64,619538,0
2005-05-05,27.523,27.821,27.115,27.266,436068,0
2005-05-06,27.365,27.532,27.04,27.465,578783,0
2005-05-09,27.465,27.93,27.43,27.912,437634,0
2005-05-10,27.783,27.783,27.365,27.39,469853,0
2005-05-11,27.473,27.713,27.182,27.649,325217,0
2005-05-12,27.705,27.873,26.791,26.891,420076,0
2005-05-13,27.031,27.031,26.142,26.474,348420,0
2005-05-16,26.534,26.99,26.534,26.99,442564,0
2005-05-17,26.95,27.705,26.782,27.523,386898,0
2005-05-18,27.865,28.428,27.713,28.189,365015,0
2005-05-19,28.196,28.305,27.873,28.136,288428,0
2005-05-20,28.196,28.196,27.604,27.964,241060,0
2005-05-23,28.012,28.18,27.604,27.798,384131,0
2005-05-24,28.029,28.106,27.713,27.93,312835,0
2005-05-25,27.905,28.005,27.556,27.738,394711,0
2005-05-26,27.865,27.93,27.696,27.765,976736,0
2005-05-27,27.696,27.93,27.64,27.873,411180,0
2005-05-31,27.865,28.029,27.696,27.756,396754,0
2005-06-01,27.783,28.554,27.729,28.271,490535,0
2005-06-02,28.278,28.612,28.196,28.428,364770,0
2005-06-03,28.446,28.639,28.029,28.029,289752,0
2005-06-06,28.114,28.695,27.988,28.662,279651,0
2005-06-07,28.729,29.094,28.621,28.621,388700,0
2005-06-08,28.653,28.695,27.873,27.964,452540,0
2005-06-09,28.005,28.479,27.865,28.403,287706,0
2005-06-10,28.612,28.854,28.196,28.579,222665,0
2005-06-13,28.412,28.679,28.172,28.355,530323,0
2005-06-14,28.403,29.062,28.403,28.904,270755,0
2005-06-15,28.945,29.278,28.945,29.243,458793,0
2005-06-16,29.203,29.252,28.986,29.179,315838,0
2005-06-17,29.446,29.61,29.004,29.32,525037,0
2005-06-20,29.111,29.32,28.786,28.945,341087,0
2005-06-21,28.995,29.094,28.653,28.755,317163,0
2005-06-22,28.945,29.219,28.686,28.861,704300,0
2005-06-23,28.861,28.928,27.996,27.996,416473,0
2005-06-24,28.02,28.145,27.489,27.783,612323,0
2005-06-27,27.783,27.821,27.423,27.604,355036,0
2005-06-28,27.738,28.314,27.713,28.122,421641,0
2005-06-29,28.189,28.479,28.122,28.473,355154,0
2005-06-30,28.679,29.118,28.671,28.695,544271,0
2005-07-01,28.695,28.861,28.463,28.778,386898,0
2005-07-05,28.764,29.502,28.428,29.502,299610,0
2005-07-06,29.477,29.477,28.803,28.919,481273,0
2005-07-07,28.928,28.986,28.314,28.928,519028,0
2005-07-08,28.961,29.627,28.952,29.61,586235,0
2005-07-11,29.736,30.118,29.569,30.042,790863,0
2005-07-12,30.068,30.301,29.675,29.777,428014,0
2005-07-13,29.819,29.843,29.343,29.401,368261,0
2005-07-14,29.212,30.094,29.212,29.959,374993,0
2005-07-15,29.777,30.309,29.777,30.292,355996,0
2005-07-18,30.234,30.334,29.986,30.242,232522,0
2005-07-19,30.357,30.491,30.133,30.343,271235,0
2005-07-20,30.276,30.85,30.21,30.749,410941,0
2005-07-21,30.765,30.875,30.25,30.301,269071,0
2005-07-22,30.357,30.657,30.176,30.536,230118,0
2005-07-25,30.483,30.684,29.986,30.076,206071,0
2005-07-26,30.149,30.483,29.995,30.276,327141,0
2005-07-27,30.357,30.41,29.736,30.309,348905,0
2005-07-28,31.814,32.231,31.215,31.573,1422182,0
2005-07-29,31.607,31.74,31.407,31.44,588517,0
2005-08-01,31.482,32.189,31.482,31.923,685784,0
2005-08-02,31.965,32.321,31.573,31.723,439433,0
2005-08-03,31.647,31.706,31.475,31.632,323536,0
2005-08-04,31.539,31.773,31.324,31.547,309589,0
2005-08-05,31.599,31.788,31.382,31.698,461074,0
2005-08-08,31.74,32.113,31.365,31.449,557978,0
2005-08-09,31.607,32.098,31.607,31.997,339647,0
2005-08-10,32.066,32.539,31.491,31.814,1278032,0
2005-08-11,31.939,34.06,31.939,33.918,4651642,0
2005-08-12,33.894,34.117,33.436,33.769,821400,0
2005-08-15,33.776,34.808,33.769,34.533,751188,0
2005-08-16,34.477,34.775,34.186,34.233,682898,0
2005-08-17,34.143,34.143,33.418,33.976,460111,0
2005-08-18,33.853,33.853,33.445,33.561,462760,0
2005-08-19,33.603,34.06,33.561,33.769,332553,0
2005-08-22,33.976,34.18,33.679,33.934,449176,0
2005-08-23,33.925,33.96,33.072,33.104,497145,0
2005-08-24,33.17,33.627,32.804,33.113,447851,0
2005-08-25,33.193,33.345,32.854,33.272,426329,0
2005-08-26,33.272,33.272,32.523,32.862,319569,0
2005-08-29,32.862,33.193,32.672,33.122,350225,0
2005-08-30,33.053,33.053,32.514,32.797,221100,0
2005-08-31,32.772,33.736,32.563,33.71,568800,0
2005-09-01,33.71,33.994,33.353,33.818,296605,0
2005-09-02,33.811,33.934,33.335,33.389,165195,0
2005-09-06,33.561,34.258,33.561,33.976,364656,0
2005-09-07,33.976,34.099,33.519,33.894,230962,0
2005-09-08,33.769,33.879,33.326,33.526,163750,0
2005-09-09,33.588,33.853,33.147,33.761,255487,0
2005-09-12,33.671,34.003,33.418,33.785,263301,0
2005-09-13,33.619,33.619,32.804,32.885,277245,0
2005-09-14,33.019,33.044,32.215,32.289,431862,0
2005-09-15,32.355,32.422,31.955,32.105,319206,0
2005-09-16,32.312,33.418,32.263,33.345,739046,0
2005-09-19,33.395,33.794,33.228,33.28,356958,0
2005-09-20,33.31,33.761,33.201,33.21,377039,0
2005-09-21,33.063,33.389,32.885,32.981,409620,0
2005-09-22,32.981,33.671,32.929,33.519,546198,0
2005-09-23,33.395,33.686,32.612,33.31,608834,0
2005-09-26,33.603,34.076,33.044,33.147,391824,0
2005-09-27,33.178,33.319,32.355,33.104,688788,0
2005-09-28,33.147,33.661,32.737,33.053,316443,0
2005-09-29,33.063,33.063,32.554,32.813,479712,0
2005-09-30,32.885,33.219,32.397,32.895,510729,0
2005-10-03,33.019,33.193,32.781,33.044,387976,0
2005-10-04,33.104,33.353,32.554,32.563,475383,0
2005-10-05,32.478,32.487,30.791,30.89,727504,0
2005-10-06,30.89,31.78,30.542,30.94,581422,0
2005-10-07,30.992,31.773,30.992,31.415,299247,0
2005-10-10,31.399,31.865,30.693,31.389,297443,0
2005-10-11,31.431,32.146,31.431,31.798,718367,0
2005-10-12,31.69,31.857,31.025,31.34,476464,0
2005-10-13,31.232,31.491,30.709,31.207,346499,0
2005-10-14,31.29,31.673,30.907,31.599,335799,0
2005-10-17,31.539,31.749,31,31.647,270997,0
2005-10-18,31.647,31.647,30.626,30.626,447251,0
2005-10-19,30.441,31.639,30.218,31.616,380883,0
2005-10-20,31.582,31.972,31.025,31.318,381850,0
2005-10-21,31.399,31.814,31.18,31.399,264621,0
2005-10-24,31.524,32.696,31.524,32.462,347460,0
2005-10-25,32.312,32.704,31.639,31.848,434508,0
2005-10-26,31.706,32.254,31.524,31.616,434987,0
2005-10-27,31.69,31.83,30.343,30.348,697807,0
2005-10-28,30.357,30.749,30.193,30.374,567240,0
2005-10-31,30.418,31.357,30.418,31.082,546437,0
2005-11-01,30.899,31.025,30.357,30.558,588279,0
2005-11-02,30.558,31.923,30.558,31.482,708747,0
2005-11-03,31.723,32.365,31.373,31.373,759847,0
2005-11-04,31.34,31.373,30.41,30.666,664259,0
2005-11-07,30.733,31.107,30.684,30.834,555816,0
2005-11-08,30.608,30.809,30.158,30.693,492815,0
2005-11-09,30.818,31.564,30.782,31.357,589120,0
2005-11-10,31.524,31.757,30.916,31.607,460478,0
2005-11-11,31.632,31.732,31.159,31.331,287467,0
2005-11-14,31.248,31.299,31.025,31.248,620500,0
2005-11-15,31.324,31.515,30.925,30.992,371264,0
2005-11-16,31.064,31.275,30.491,30.725,471293,0
2005-11-17,30.934,31.449,30.666,31.215,467931,0
2005-11-18,31.524,31.806,31.198,31.599,325940,0
2005-11-21,31.639,32.189,31.365,32.066,245509,0
2005-11-22,31.939,32.47,31.655,32.355,507729,0
2005-11-23,32.231,32.63,32.231,32.346,232162,0
2005-11-25,32.346,32.346,31.98,32.215,48334,0
2005-11-28,32.312,32.389,31.498,31.498,185391,0
2005-11-29,31.607,32.215,31.29,31.482,284339,0
2005-11-30,31.482,31.673,31.189,31.309,402165,0
2005-12-01,31.515,32.057,31.449,31.732,423688,0
2005-12-02,31.69,31.798,31.175,31.74,349622,0
2005-12-05,31.732,31.848,30.907,31.198,318002,0
2005-12-06,31.239,31.78,30.983,31.224,388217,0
2005-12-07,31.198,31.382,30.757,31.042,226390,0
2005-12-08,31.189,31.299,30.441,30.666,459394,0
2005-12-09,30.617,31.475,30.608,31.382,311151,0
2005-12-12,31.382,31.639,30.709,30.907,345175,0
2005-12-13,30.749,30.983,30.599,30.774,234566,0
2005-12-14,30.834,31.082,30.542,30.684,249473,0
2005-12-15,30.582,30.591,29.675,29.959,642019,0
2005-12-16,31.89,31.89,29.636,29.951,629637,0
2005-12-19,29.986,30.176,29.61,29.693,258490,0
2005-12-20,29.777,30.166,29.427,29.601,380284,0
2005-12-21,29.736,30.292,29.627,30.008,303095,0
2005-12-22,30.149,30.666,30.026,30.536,302613,0
2005-12-23,29.869,31.18,29.869,31.033,195369,0
2005-12-27,31.107,31.331,30.276,30.465,265347,0
2005-12-28,30.491,30.949,30.491,30.774,182391,0
2005-12-29,30.791,30.983,30.483,30.542,338805,0
2005-12-30,30.357,30.357,29.86,30.008,543431,0
2006-01-03,30.149,31.365,30.149,31.207,543676,0
2006-01-04,31.357,32.337,31.318,32.048,535136,0
2006-01-05,32.113,32.113,31.655,31.78,1106105,0
2006-01-06,31.98,32.437,31.582,32.231,415150,0
2006-01-09,32.181,32.497,32.021,32.129,435108,0
2006-01-10,31.98,32.247,31.732,32.098,272919,0
2006-01-11,32.105,32.547,31.947,32.547,310791,0
2006-01-12,32.478,32.497,31.69,31.69,351066,0
2006-01-13,31.788,32.223,31.69,31.955,338805,0
2006-01-17,31.69,31.732,31.049,31.299,336278,0
2006-01-18,31.189,31.972,31.064,31.788,293596,0
2006-01-19,31.939,33.147,31.814,33.087,693118,0
2006-01-20,33.228,33.295,31.788,31.98,460958,0
2006-01-23,32.129,32.414,31.706,32.105,810702,0
2006-01-24,32.238,33.925,32.206,33.395,919987,0
2006-01-25,33.603,33.976,32.728,33.113,436793,0
2006-01-26,33.894,34.204,33.561,33.776,1002947,0
2006-01-27,33.769,33.994,33.228,33.353,407934,0
2006-01-30,33.389,33.495,32.854,32.885,471897,0
2006-01-31,32.854,33.161,32.406,33.027,415511,0
2006-02-01,33.894,34.126,33.302,33.319,848334,0
2006-02-02,33.345,33.436,32.312,32.672,558102,0
2006-02-03,32.478,32.754,31.806,32.105,424406,0
2006-02-06,32.231,32.838,32.198,32.397,458312,0
2006-02-07,32.406,32.711,31.939,32.113,1073156,0
2006-02-08,32.146,32.478,32.048,32.337,396516,0
2006-02-09,32.389,33.418,32.272,32.854,436188,0
2006-02-10,32.838,33.186,32.514,32.838,411905,0
2006-02-13,32.711,32.797,32.478,32.621,395310,0
2006-02-14,32.621,33.395,32.231,33.335,512534,0
2006-02-15,33.272,33.918,33.255,33.428,502677,0
2006-02-16,33.603,33.679,33.104,33.255,571809,0
2006-02-17,32.53,33.671,32.53,33.41,424888,0
2006-02-21,33.379,33.403,32.689,32.689,462517,0
2006-02-22,32.797,32.987,32.414,32.746,754674,0
2006-02-23,32.689,33.153,32.437,32.72,537781,0
2006-02-24,32.689,33.287,32.374,33.272,485363,0
2006-02-27,33.353,33.502,32.838,33.063,463961,0
2006-02-28,32.981,33.201,32.854,33.019,633960,0
2006-03-01,33.009,33.57,32.947,33.57,435707,0
2006-03-02,33.535,33.661,32.847,33.272,563272,0
2006-03-03,33.063,33.679,32.797,33.295,1872199,0
2006-03-06,33.272,33.272,32.72,32.929,725698,0
2006-03-07,32.813,32.987,32.374,32.854,882118,0
2006-03-08,32.762,32.862,32.312,32.862,874664,0
2006-03-09,32.862,32.903,31.98,31.997,542471,0
2006-03-10,32.021,32.462,31.788,32.198,537542,0
2006-03-13,32.312,32.605,31.798,31.873,411662,0
2006-03-14,31.865,32.105,31.506,31.915,892336,0
2006-03-15,31.955,33.743,31.955,33.686,1105622,0
2006-03-16,33.836,33.976,33.228,33.418,596816,0
2006-03-17,33.453,33.671,33.063,33.389,824045,0
2006-03-20,33.353,34.099,33.087,33.588,498826,0
2006-03-21,33.479,33.488,32.223,32.539,589480,0
2006-03-22,32.437,33.272,32.397,33.079,526482,0
2006-03-23,33.072,33.147,32.414,32.947,757076,0
2006-03-24,32.105,32.547,31.972,32.506,916743,0
2006-03-27,32.497,32.939,32.47,32.737,514456,0
2006-03-28,32.772,33.063,32.414,32.728,600299,0
2006-03-29,32.772,34.204,32.704,34.152,1139521,0
2006-03-30,34.233,34.477,33.686,34.327,845447,0
2006-03-31,34.117,34.568,34.003,34.343,783770,0
2006-04-03,34.353,36.023,34.194,35.217,1338866,0
2006-04-04,35.599,36.489,35.55,36.163,1534596,0
2006-04-05,35.975,36.93,35.889,36.68,954133,0
2006-04-06,36.64,36.64,35.763,36.389,601260,0
2006-04-07,36.389,36.515,35.524,35.763,710308,0
2006-04-10,35.856,35.856,35.19,35.515,426692,0
2006-04-11,35.648,35.932,34.602,34.666,550285,0
2006-04-12,34.735,35.55,34.674,35.314,404932,0
2006-04-13,35.182,35.648,34.966,35.499,610401,0
2006-04-17,35.665,35.975,35.408,35.515,637934,0
2006-04-18,35.639,37.428,35.639,37.213,1439253,0
2006-04-19,37.312,37.904,37.188,37.719,886567,0
2006-04-20,37.677,38.228,37.636,38.103,738924,0
2006-04-21,38.136,38.178,37.928,38.086,903156,0
2006-04-24,38.086,38.086,37.454,37.545,782207,0
2006-04-25,37.536,37.578,36.838,37.18,1215629,0
2006-04-26,37.262,37.488,36.779,37.213,700934,0
2006-04-27,37.428,38.978,37.428,38.285,1355575,0
2006-04-28,38.387,39.049,38.178,38.925,1062101,0
2006-05-01,39.077,39.125,38.012,38.294,1047553,0
2006-05-02,38.402,38.46,37.669,38.435,671113,0
2006-05-03,38.46,39.141,38.245,38.934,780042,0
2006-05-04,38.934,40.19,38.901,39.685,879833,0
2006-05-05,39.891,40.407,39.724,40.048,730865,0
2006-05-08,40.048,40.208,39.676,39.955,566876,0
2006-05-09,39.965,39.965,39.358,39.7,842799,0
2006-05-10,39.7,39.774,39.441,39.607,735799,0
2006-05-11,39.632,39.841,39.51,39.591,780884,0
2006-05-12,39.591,39.691,39.474,39.591,1004508,0
2006-05-15,39.584,39.676,37.87,38.261,812142,0
2006-05-16,38.277,38.509,37.604,37.803,649716,0
2006-05-17,37.636,37.887,36.612,36.83,685183,0
2006-05-18,36.838,37.221,36.48,36.797,598378,0
2006-05-19,36.714,37.205,35.915,36.461,661978,0
2006-05-22,36.362,36.714,35.358,36.389,989118,0
2006-05-23,36.722,37.428,35.524,35.557,869974,0
2006-05-24,35.583,35.984,34.293,35.158,811782,0
2006-05-25,35.524,35.991,35.084,35.848,709348,0
2006-05-26,36.023,36.389,35.701,36.099,475020,0
2006-05-30,36.099,36.213,35.217,35.449,718485,0
2006-05-31,35.49,36.265,35.44,36.108,925882,0
2006-06-01,36.223,36.648,35.826,36.34,648874,0
2006-06-02,36.506,36.68,35.809,36.14,477430,0
2006-06-05,35.932,35.932,34.681,35.084,1436250,0
2006-06-06,35.26,35.473,34.783,34.95,951970,0
2006-06-07,34.966,35.557,34.559,34.674,717406,0
2006-06-08,34.02,35.067,33.488,34.91,1051638,0
2006-06-09,34.95,35.226,34.108,34.435,607515,0
2006-06-12,34.46,34.559,33.361,33.488,561345,0
2006-06-13,33.186,33.826,32.663,32.83,926359,0
2006-06-14,32.804,33.237,32.478,33.027,511453,0
2006-06-15,33.193,34.7,33.147,34.551,608477,0
2006-06-16,34.516,34.576,33.627,34.267,1083979,0
2006-06-19,34.267,34.335,33.287,33.51,566032,0
2006-06-20,33.526,34.053,33.28,33.519,706461,0
2006-06-21,33.643,34.18,33.526,34.037,898827,0
2006-06-22,33.879,33.976,32.672,33.361,752631,0
2006-06-23,33.255,33.769,32.847,33.272,525878,0
2006-06-26,33.471,33.728,32.947,33.526,580341,0
2006-06-27,33.535,33.71,32.487,32.885,667988,0
2006-06-28,33.009,33.044,32.129,32.781,703097,0
2006-06-29,32.947,34.327,32.921,34.327,805294,0
2006-06-30,34.392,35.349,34.21,35.349,3177519,0
2006-07-03,35.092,35.8,34.974,35.683,456987,0
2006-07-05,35.557,35.614,34.408,34.91,688549,0
2006-07-06,34.91,35.06,34.084,34.485,496302,0
2006-07-07,34.392,34.392,33.61,33.934,429095,0
2006-07-10,34.003,34.709,33.794,34.219,372111,0
2006-07-11,34.053,34.267,33.395,34.18,460355,0
2006-07-12,34.171,34.302,33.28,33.302,365133,0
2006-07-13,33.302,33.41,32.563,32.621,622304,0
2006-07-14,32.514,32.539,31.556,31.997,956056,0
2006-07-17,31.881,32.621,31.865,32.374,658491,0
2006-07-18,32.281,33.063,32.231,32.68,593087,0
2006-07-19,32.68,33.335,32.414,33.219,526599,0
2006-07-20,33.37,33.561,31.69,31.923,717883,0
2006-07-21,31.947,32.066,31.049,31.224,744816,0
2006-07-24,31.224,32.847,30.949,32.639,751910,0
2006-07-25,32.355,32.365,31.431,31.98,848453,0
2006-07-26,31.98,32.057,31.049,32.006,831261,0
2006-07-27,32.321,32.781,30.059,30.641,1391884,0
2006-07-28,31.056,32.422,30.693,31.965,1392486,0
2006-07-31,31.931,32.781,31.624,32.595,908086,0
2006-08-01,32.397,32.422,31.491,31.698,656205,0
2006-08-02,31.788,32.105,31.399,31.757,485603,0
2006-08-03,31.564,32.83,31.532,32.704,617375,0
2006-08-04,32.895,33.811,31.987,32.539,726662,0
2006-08-07,32.365,32.655,32.189,32.296,512534,0
2006-08-08,32.422,32.885,31.723,31.873,625427,0
2006-08-09,32.066,32.181,30.599,30.617,987315,0
2006-08-10,30.441,31.282,30.268,31.18,564710,0
2006-08-11,31.098,31.168,30.5,30.542,396153,0
2006-08-14,30.649,30.649,29.801,29.934,753834,0
2006-08-15,30.276,31.382,30.193,31.239,641779,0
2006-08-16,31.491,32.289,31.318,32.263,548722,0
2006-08-17,32.263,32.547,31.98,32.048,544396,0
2006-08-18,32.048,32.066,31.491,31.715,354313,0
2006-08-21,31.547,31.547,30.974,31.017,281934,0
2006-08-22,30.958,31.365,30.899,30.925,301893,0
2006-08-23,31.042,31.357,30.626,30.94,296965,0
2006-08-24,31.098,31.098,30.076,30.448,582626,0
2006-08-25,30.343,30.608,29.752,30.491,873701,0
2006-08-28,30.491,31.042,30.491,30.757,443524,0
2006-08-29,30.842,30.882,30.268,30.5,483079,0
2006-08-30,30.608,30.85,30.41,30.591,280612,0
2006-08-31,30.591,31.008,30.309,30.866,562791,0
2006-09-01,31.073,31.34,30.774,31.073,346381,0
2006-09-05,30.94,31.365,30.684,31.175,402284,0
2006-09-06,30.899,31.151,30.566,30.608,420196,0
2006-09-07,30.483,30.666,30.318,30.527,402527,0
2006-09-08,30.542,30.717,30.309,30.318,927564,0
2006-09-11,30.149,30.474,29.685,29.959,784491,0
2006-09-12,30.017,30.184,29.885,30.068,1109228,0
2006-09-13,29.959,31.056,29.934,30.89,610762,0
2006-09-14,30.89,31.458,30.418,30.566,643462,0
2006-09-15,31.025,31.141,30.365,30.693,818274,0
2006-09-18,30.709,31.482,30.641,31.198,592966,0
2006-09-19,31.198,31.331,30.158,30.465,714999,0
2006-09-20,30.641,31.382,30.55,30.757,380402,0
2006-09-21,30.825,31.624,30.825,31.18,843885,0
2006-09-22,31.09,31.232,30.518,30.842,478867,0
2006-09-25,30.958,30.958,30.142,30.733,660536,0
2006-09-26,31.056,32.281,31.017,32.082,780764,0
2006-09-27,31.947,32.497,31.939,32.129,551246,0
2006-09-28,32.337,34.425,32.189,34.36,1844423,0
2006-09-29,34.841,35.965,34.401,34.408,1594470,0
2006-10-02,34.369,34.485,33.853,34.053,447851,0
2006-10-03,34.02,34.576,33.686,34.143,685061,0
2006-10-04,34.084,34.233,33.753,34.219,847007,0
2006-10-05,34.171,35.209,34.003,35.084,639737,0
2006-10-06,34.934,34.95,34.204,34.674,692877,0
2006-10-09,34.494,35.557,34.425,35.434,731591,0
2006-10-10,35.515,36.108,35.19,35.44,962669,0
2006-10-11,35.349,35.349,34.719,35.141,718485,0
2006-10-12,35.242,35.515,35.141,35.457,567477,0
2006-10-13,35.524,35.975,35.515,35.915,634929,0
2006-10-16,35.998,36.731,35.932,36.731,724617,0
2006-10-17,36.347,36.398,35.49,35.991,724018,0
2006-10-18,36.072,36.696,35.639,35.88,891853,0
2006-10-19,35.889,36.612,35.773,36.589,1148300,0
2006-10-20,36.68,36.68,35.957,36.432,922513,0
2006-10-23,36.347,36.706,35.984,36.188,712230,0
2006-10-24,36.063,36.64,35.871,36.589,707303,0
2006-10-25,36.672,37.006,36.223,36.322,984550,0
2006-10-26,36.322,37.736,35.242,37.62,1465466,0
2006-10-27,37.395,37.563,36.621,36.714,602344,0
2006-10-30,36.432,36.589,35.924,36.471,938623,0
2006-10-31,36.265,36.471,35.723,36.241,601260,0
2006-11-01,36.232,36.273,34.876,35.141,1307606,0
2006-11-02,34.727,35.591,34.666,35.392,675082,0
2006-11-03,35.465,35.817,35.06,35.782,581903,0
2006-11-06,35.991,36.532,35.965,36.432,848813,0
2006-11-07,36.389,37.006,36.241,36.663,669434,0
2006-11-08,36.455,37.205,36.14,37.047,589841,0
2006-11-09,37.071,37.188,36.822,36.946,668468,0
2006-11-10,36.93,37.363,36.64,37.347,475984,0
2006-11-13,37.163,37.677,36.911,37.595,617014,0
2006-11-14,37.661,38.002,37.268,37.944,1140125,0
2006-11-15,37.993,38.378,37.913,38.261,619777,0
2006-11-16,38.568,38.802,38.237,38.261,804327,0
2006-11-17,38.627,38.627,37.913,38.062,559420,0
2006-11-20,37.936,38.537,37.727,38.509,753834,0
2006-11-21,38.593,38.876,38.327,38.678,483438,0
2006-11-22,38.678,39.193,38.418,39.094,525519,0
2006-11-24,38.952,39.025,38.31,38.493,577340,0
2006-11-27,38.46,38.46,37.636,37.696,1974151,0
2006-11-28,37.653,38.118,37.454,38.012,732673,0
2006-11-29,38.053,38.318,37.578,38.062,781367,0
2006-11-30,37.969,38.41,37.96,38.41,751427,0
2006-12-01,38.518,38.543,37.595,38.136,731591,0
2006-12-04,38.144,38.41,37.951,38.31,584909,0
2006-12-05,38.277,38.46,38.111,38.303,602344,0
2006-12-06,38.261,38.318,37.928,38.144,463120,0
2006-12-07,38.144,38.335,37.96,38.178,758042,0
2006-12-08,38.103,38.136,37.705,37.803,431260,0
2006-12-11,37.762,38.095,37.472,37.788,1338502,0
2006-12-12,37.788,37.969,37.386,37.545,383168,0
2006-12-13,37.554,37.696,37.154,37.246,349745,0
2006-12-14,37.254,38.186,37.154,37.896,409257,0
2006-12-15,37.944,38.095,37.312,37.403,476225,0
2006-12-18,37.412,37.488,36.461,36.657,419959,0
2006-12-19,36.515,36.589,36.265,36.461,412262,0
2006-12-20,35.841,36.424,35.639,36.089,744457,0
2006-12-21,36.099,36.688,35.915,36.072,607996,0
2006-12-22,36.054,36.054,35.541,35.591,266787,0
2006-12-26,35.557,36.014,35.358,35.975,352148,0
2006-12-27,36.18,36.755,36.14,36.657,214730,0
2006-12-28,36.598,36.838,36.432,36.448,229997,0
2006-12-29,36.331,36.562,35.898,36.04,253081,0
2007-01-03,36.289,36.731,35.848,36.265,735557,0
2007-01-04,36.18,36.48,35.942,36.381,374270,0
2007-01-05,36.381,36.706,35.515,35.599,689629,0
2007-01-08,35.557,36.241,35.44,35.809,814068,0
2007-01-09,35.841,36.047,35.49,35.991,392787,0
2007-01-10,35.898,36.232,35.889,36.157,601383,0
2007-01-11,36.347,36.797,36.308,36.706,484161,0
2007-01-12,36.706,37.604,36.706,37.595,700690,0
2007-01-16,37.803,38.16,37.719,37.887,496062,0
2007-01-17,37.844,37.96,37.354,37.495,322212,0
2007-01-18,37.495,37.771,37.095,37.112,474542,0
2007-01-19,37.488,37.826,37.054,37.627,377759,0
2007-01-22,37.745,37.904,37.472,37.753,524557,0
2007-01-23,37.745,38.486,37.604,38.261,832824,0
2007-01-24,38.469,38.715,38.261,38.537,555335,0
2007-01-25,37.047,37.312,35.165,36.722,4166638,0
2007-01-26,37.015,37.595,36.93,37.428,1445267,0
2007-01-29,37.428,37.878,37.062,37.13,1072437,0
2007-01-30,37.338,37.613,37.163,37.454,478867,0
2007-01-31,37.463,38.103,37.287,37.928,426329,0
2007-02-01,38.111,38.761,38.111,38.686,987197,0
2007-02-02,38.826,39.441,38.776,39.401,749505,0
2007-02-05,39.358,39.358,38.835,39.041,792786,0
2007-02-06,39.041,39.258,38.901,39.258,592728,0
2007-02-07,39.351,39.591,39.217,39.524,356357,0
2007-02-08,39.367,39.515,39.077,39.158,775354,0
2007-02-09,39.217,39.285,38.551,38.678,549085,0
2007-02-12,38.678,38.884,38.469,38.652,423961,0
2007-02-13,38.761,39.483,38.761,39.483,471452,0
2007-02-14,39.622,39.924,39.551,39.841,618263,0
2007-02-15,39.924,40.024,39.632,39.758,492336,0
2007-02-16,39.932,39.965,39.208,39.676,635288,0
2007-02-20,39.65,40.372,39.541,40.238,602225,0
2007-02-21,40.056,40.283,39.946,40.214,916142,0
2007-02-22,40.222,40.632,39.916,40.125,679168,0
2007-02-23,40.056,40.125,39.641,39.965,588517,0
2007-02-26,40.132,40.208,39.51,39.7,1254943,0
2007-02-27,39.425,39.591,38.261,38.576,1050677,0
2007-02-28,38.509,38.733,38.16,38.387,797594,0
2007-03-01,38.193,38.733,37.727,38.469,933803,0
2007-03-02,38.344,38.387,37.653,37.719,1421104,0
2007-03-05,37.428,37.745,37.103,37.481,885961,0
2007-03-06,37.896,38.601,37.896,38.344,918785,0
2007-03-07,38.237,38.818,38.169,38.601,593326,0
2007-03-08,38.802,39.094,38.678,38.761,492454,0
2007-03-09,39.086,39.258,38.802,39.094,299610,0
2007-03-12,38.986,39.101,38.842,39.041,327501,0
2007-03-13,38.794,38.986,37.794,37.993,768260,0
2007-03-14,37.936,38.245,37.371,38.144,591163,0
2007-03-15,38.078,38.842,38.07,38.769,340128,0
2007-03-16,38.708,38.842,38.277,38.733,611364,0
2007-03-19,38.884,39.015,38.593,38.842,525519,0
2007-03-20,38.761,39.109,38.715,39.059,727622,0
2007-03-21,39.175,40.081,38.986,39.991,415270,0
2007-03-22,40.048,40.787,40.039,40.757,865888,0
2007-03-23,40.779,41.355,40.589,41.171,391462,0
2007-03-26,41.089,41.164,40.333,40.873,581544,0
2007-03-27,40.773,40.773,40.341,40.407,378118,0
2007-03-28,40.208,40.316,39.841,40.065,347219,0
2007-03-29,40.199,40.372,39.541,39.859,702498,0
2007-03-30,39.946,40.238,39.316,39.758,854944,0
2007-04-02,39.774,39.85,39.45,39.799,537542,0
2007-04-03,39.939,40.307,39.85,40.19,597054,0
2007-04-04,40.166,40.19,39.51,39.816,727504,0
2007-04-05,39.658,40.065,39.51,39.965,540907,0
2007-04-09,40.089,40.765,40.001,40.678,630238,0
2007-04-10,40.632,41.12,40.474,40.914,265703,0
2007-04-11,40.914,41.005,40.539,40.548,570123,0
2007-04-12,40.431,41.046,40.265,40.93,559782,0
2007-04-13,40.922,40.964,40.316,40.804,310911,0
2007-04-16,40.873,41.38,40.697,41.171,313556,0
2007-04-17,41.171,41.171,40.922,41.046,377876,0
2007-04-18,40.905,41.262,40.856,40.972,613766,0
2007-04-19,40.765,41.688,40.389,41.629,802766,0
2007-04-20,41.712,42.361,41.672,42.212,747341,0
2007-04-23,42.361,42.745,42.121,42.254,617212,0
2007-04-24,42.238,42.776,41.962,42.344,666306,0
2007-04-25,42.421,43.027,41.93,42.792,731580,0
2007-04-26,42.836,43.375,42.485,42.511,457350,0
2007-04-27,41.704,41.921,40.757,41.531,1017856,0
2007-04-30,41.113,41.754,40.655,40.765,699850,0
2007-05-01,40.905,41.128,40.45,40.639,541868,0
2007-05-02,40.632,41.77,40.632,41.347,848191,0
2007-05-03,41.404,42.095,41.38,41.595,1158400,0
2007-05-04,41.656,41.994,41.506,41.754,935617,0
2007-05-07,41.754,41.754,41.339,41.531,386898,0
2007-05-08,41.46,41.852,41.138,41.629,665826,0
2007-05-09,41.57,42.002,41.33,41.912,483560,0
2007-05-10,41.813,41.894,41.43,41.577,648874,0
2007-05-11,41.745,41.946,41.546,41.694,416589,0
2007-05-14,41.672,41.805,41.304,41.554,459399,0
2007-05-15,41.554,41.946,41.215,41.321,887767,0
2007-05-16,41.453,42.002,41.453,41.994,1302556,0
2007-05-17,41.946,42.261,41.672,41.946,377876,0
2007-05-18,42.002,42.22,41.546,42.146,601984,0
2007-05-21,42.061,42.845,42.045,42.562,1003666,0
2007-05-22,42.562,42.869,42.46,42.585,314038,0
2007-05-23,42.702,43.178,42.403,42.571,579864,0
2007-05-24,42.395,42.693,41.164,41.255,577817,0
2007-05-25,41.321,41.797,41.321,41.523,299610,0
2007-05-29,41.538,41.894,41.523,41.736,360927,0
2007-05-30,41.554,42.552,41.371,42.552,720650,0
2007-05-31,42.684,43.223,42.652,42.792,774630,0
2007-06-01,43.001,43.691,43.001,43.46,410822,0
2007-06-04,43.294,43.341,42.784,43.06,283378,0
2007-06-05,42.893,42.951,42.087,42.619,357923,0
2007-06-06,42.421,42.476,41.38,41.523,1259787,0
2007-06-07,41.412,41.754,40.946,40.988,664381,0
2007-06-08,40.881,42.212,40.881,42.185,526242,0
2007-06-11,42.104,42.344,41.688,41.994,273038,0
2007-06-12,41.805,42.019,40.779,40.779,1119327,0
2007-06-13,40.847,41.595,39.983,41.453,573728,0
2007-06-14,41.506,42.121,41.43,41.612,493897,0
2007-06-15,41.852,42.809,41.745,41.788,469131,0
2007-06-18,41.838,41.994,41.38,41.546,434987,0
2007-06-19,41.43,41.664,41.022,41.487,364171,0
2007-06-20,41.43,42.061,41.396,41.421,427774,0
2007-06-21,41.287,41.469,41.03,41.23,827894,0
2007-06-22,41.138,41.736,41.073,41.238,761047,0
2007-06-25,41.33,41.805,41.089,41.396,801563,0
2007-06-26,41.561,41.77,40.914,41.039,497623,0
2007-06-27,40.757,41.453,40.624,41.38,492698,0
2007-06-28,41.469,41.962,41.43,41.478,313315,0
2007-06-29,41.754,42.011,40.865,40.964,804327,0
2007-07-02,41.128,41.38,40.773,41.205,964473,0
2007-07-03,41.23,41.586,41.189,41.531,137903,0
2007-07-05,41.531,41.688,41.189,41.531,533214,0
2007-07-06,41.447,41.727,41.022,41.664,320770,0
2007-07-09,41.586,41.712,41.304,41.538,290471,0
2007-07-10,41.388,41.438,40.466,40.514,457108,0
2007-07-11,40.44,41.205,40.389,41.128,384373,0
2007-07-12,41.297,41.761,41.297,41.603,402527,0
2007-07-13,41.506,42.061,41.246,42.052,499480,0
2007-07-16,42.019,42.238,41.38,41.577,493057,0
2007-07-17,41.577,42.002,41.538,41.647,355275,0
2007-07-18,41.453,42.121,41.128,41.515,530449,0
2007-07-19,41.844,41.994,41.487,41.886,257049,0
2007-07-20,41.821,41.852,41.255,41.656,334236,0
2007-07-23,41.704,42.052,41.586,41.788,322451,0
2007-07-24,41.496,41.736,40.248,40.307,690354,0
2007-07-25,40.363,40.757,39.615,40.222,519387,0
2007-07-26,38.593,40.757,37.826,39.094,1035529,0
2007-07-27,38.943,39.85,38.294,38.36,724136,0
2007-07-30,38.452,38.802,37.753,38.394,718002,0
2007-07-31,38.643,39.242,37.661,37.727,764172,0
2007-08-01,37.554,37.969,36.978,37.463,1108871,0
2007-08-02,37.636,38.669,37.015,37.572,983111,0
2007-08-03,37.572,37.753,34.941,35.092,1283078,0
2007-08-06,35.252,37.278,35.217,37.262,1351969,0
2007-08-07,37.032,38.41,36.589,37.904,1111151,0
2007-08-08,37.913,39.125,37.913,38.493,1073279,0
2007-08-09,37.844,39.816,37.613,38.916,1773128,0
2007-08-10,38.053,39.049,37.42,38.733,847131,0
2007-08-13,39.007,39.166,37.481,37.944,521067,0
2007-08-14,38.086,38.652,36.589,36.589,544035,0
2007-08-15,36.308,37.503,35.306,35.465,942110,0
2007-08-16,35.234,35.809,33.71,35.583,1074241,0
2007-08-17,36.389,37.278,35.71,36.014,670034,0
2007-08-20,36.14,37.213,35.88,36.612,614007,0
2007-08-21,36.44,36.755,36.04,36.108,476345,0
2007-08-22,36.289,36.787,36.281,36.571,527683,0
2007-08-23,36.714,36.888,36.197,36.389,310071,0
2007-08-24,36.281,36.731,35.898,36.731,371745,0
2007-08-27,36.672,36.93,36.117,36.248,223144,0
2007-08-28,36.08,36.157,34.876,34.934,332674,0
2007-08-29,35.199,36.108,35.101,36.04,215207,0
2007-08-30,35.683,36.204,34.982,35.174,425729,0
2007-08-31,35.656,36.523,35.332,36.265,354678,0
2007-09-04,36.232,36.64,36.047,36.213,436910,0
2007-09-05,35.915,36.265,35.384,36.148,296965,0
2007-09-06,36.265,36.555,35.674,35.809,255487,0
2007-09-07,35.416,35.473,34.576,35.141,371628,0
2007-09-10,35.349,35.515,34.383,34.808,290352,0
2007-09-11,34.91,35.084,34.551,34.868,290594,0
2007-09-12,34.626,34.7,33.627,34.186,415150,0
2007-09-13,34.516,34.626,33.802,34.21,341208,0
2007-09-14,34.053,34.7,33.934,34.583,287348,0
2007-09-17,34.416,34.619,34.18,34.219,400358,0
2007-09-18,34.392,36.18,34.293,36.148,507843,0
2007-09-19,36.448,36.731,36.089,36.389,636130,0
2007-09-20,36.424,36.54,35.984,36.126,366457,0
2007-09-21,36.347,36.797,36.072,36.44,353591,0
2007-09-24,36.398,36.506,35.182,35.297,362131,0
2007-09-25,35.217,35.392,34.808,35.133,193807,0
2007-09-26,35.434,36.497,35.165,36.432,427173,0
2007-09-27,36.54,36.54,35.49,35.723,281934,0
2007-09-28,35.648,35.915,35.425,35.557,219657,0
2007-10-01,35.524,36.289,35.524,36.063,241538,0
2007-10-02,36.117,36.273,35.747,35.747,203065,0
2007-10-03,35.614,36.089,35.449,35.915,462157,0
2007-10-04,36.054,36.163,35.639,35.88,153528,0
2007-10-05,36.281,38.378,36.223,37.921,483680,0
2007-10-08,37.788,39.632,37.287,37.563,457108,0
2007-10-09,37.636,37.719,37.095,37.587,272919,0
2007-10-10,37.587,37.587,37.121,37.303,164954,0
2007-10-11,37.636,37.705,36.381,37.086,335558,0
2007-10-12,37.054,37.386,36.737,36.888,226512,0
2007-10-15,36.864,36.921,36.213,36.523,250915,0
2007-10-16,36.515,36.598,35.591,35.8,434145,0
2007-10-17,35.809,36.023,34.927,35.051,600060,0
2007-10-18,34.85,34.934,34.425,34.633,468048,0
2007-10-19,34.516,34.516,33.345,33.345,768381,0
2007-10-22,33.019,33.728,32.895,33.445,757076,0
2007-10-23,33.552,34.108,33.453,33.976,697444,0
2007-10-24,33.853,34.06,32.903,33.502,667388,0
2007-10-25,33.769,35.376,32.554,33.079,1315904,0
2007-10-26,33.272,33.686,32.437,33.228,670274,0
2007-10-29,33.326,33.588,32.689,32.854,483560,0
2007-10-30,32.639,33.138,32.579,32.847,716323,0
2007-10-31,32.939,34.099,32.877,34.076,959906,0
2007-11-01,33.603,34.162,33.053,33.479,893056,0
2007-11-02,33.603,33.61,32.663,33.095,791223,0
2007-11-05,32.804,33.079,32.121,32.595,730506,0
2007-11-06,32.83,33.335,32.462,33.186,706703,0
2007-11-07,32.854,32.854,31.706,31.947,856870,0
2007-11-08,32.146,32.146,30.774,31.318,1245401,0
2007-11-09,31,31.224,30.474,30.608,888846,0
2007-11-12,30.684,31.465,30.649,30.85,833185,0
2007-11-13,31,31.431,30.842,30.94,657528,0
2007-11-14,31.168,31.482,30.725,31.008,455449,0
2007-11-15,30.866,31.582,30.774,31.151,853864,0
2007-11-16,31.189,31.632,30.709,30.983,721251,0
2007-11-19,30.733,30.733,29.427,29.469,539332,0
2007-11-20,29.469,29.736,28.828,29.393,732311,0
2007-11-21,29.219,29.352,28.772,28.945,439197,0
2007-11-23,29.054,29.86,29.054,29.745,119266,0
2007-11-26,29.819,30.242,29.219,29.261,621462,0
2007-11-27,29.645,29.736,29.054,29.427,426209,0
2007-11-28,29.693,30.866,29.693,30.649,500379,0
2007-11-29,30.582,30.582,29.934,29.986,477083,0
2007-11-30,30.402,30.859,30.292,30.8,713797,0
2007-12-03,30.934,31.168,30.441,30.617,567869,0
2007-12-04,30.418,30.491,30.026,30.441,398797,0
2007-12-05,30.774,31.125,30.657,30.949,282657,0
2007-12-06,30.842,31.89,30.842,31.881,368261,0
2007-12-07,31.939,32.487,31.806,32.346,352508,0
2007-12-10,32.478,32.572,31.898,32.406,382334,0
2007-12-11,32.437,32.895,31.515,31.515,977298,0
2007-12-12,32.172,32.854,31.159,31.524,560308,0
2007-12-13,31.318,31.78,30.907,31.682,302498,0
2007-12-14,31.399,31.69,31.082,31.098,534416,0
2007-12-17,30.89,32.321,30.5,32.181,749865,0
2007-12-18,32.547,32.547,31.064,31.599,440517,0
2007-12-19,31.431,31.431,30.309,30.742,475271,0
2007-12-20,31.033,31.09,29.977,30.925,422365,0
2007-12-21,31.309,31.663,31.159,31.655,586838,0
2007-12-24,31.788,31.814,31.564,31.682,91253,0
2007-12-26,31.482,31.591,30.89,31.151,293718,0
2007-12-27,31.017,31.318,30.343,30.418,290834,0
2007-12-28,30.5,30.899,30.491,30.85,247964,0
2007-12-31,30.675,30.85,30.309,30.509,305225,0
2008-01-02,30.582,30.818,29.951,30.402,527202,0
2008-01-03,30.608,30.626,29.693,29.901,696124,0
2008-01-04,29.559,29.61,28.378,28.662,546560,0
2008-01-07,28.737,29.068,28.338,28.587,335199,0
2008-01-08,28.538,28.737,27.456,27.456,670875,0
2008-01-09,27.365,27.39,26.674,27.099,1029877,0
2008-01-10,26.958,27.829,26.592,27.296,688910,0
2008-01-11,27.156,27.223,26.508,26.659,619660,0
2008-01-14,26.782,27.031,26.257,26.592,540425,0
2008-01-15,26.425,26.64,26.075,26.623,551246,0
2008-01-16,26.425,27.532,26.425,27.322,641453,0
2008-01-17,27.532,28.046,26.359,26.373,613766,0
2008-01-18,26.566,26.834,25.824,26.46,561087,0
2008-01-22,25.402,27.93,25.384,26.525,876708,0
2008-01-23,25.909,28.238,25.768,27.805,1037790,0
2008-01-24,29.194,30.343,28.778,29.261,1644005,0
2008-01-25,29.352,29.91,29.163,29.486,853505,0
2008-01-28,29.252,29.427,28.746,29.385,757799,0
2008-01-29,29.61,29.719,29.163,29.477,728281,0
2008-01-30,29.477,30.049,29.171,29.486,1190263,0
2008-01-31,29.102,31.44,29.037,31.248,1946136,0
2008-02-01,31.073,31.69,30.566,31.673,1191093,0
2008-02-04,31.673,31.931,30.774,30.965,1083042,0
2008-02-05,30.702,31.506,30.441,30.458,916812,0
2008-02-06,30.566,30.725,30.068,30.111,825135,0
2008-02-07,30.068,30.684,29.86,30.542,852909,0
2008-02-08,30.5,31.098,30.049,30.509,837987,0
2008-02-11,30.465,30.717,30.017,30.608,606673,0
2008-02-12,30.834,31.491,30.693,30.89,614392,0
2008-02-13,31.207,31.582,30.809,31.458,572259,0
2008-02-14,31.663,31.947,30.825,31.159,444966,0
2008-02-15,30.974,31.116,30.5,31.042,458719,0
2008-02-19,31.29,31.881,31.042,31.632,622602,0
2008-02-20,31.547,32.321,31.107,32.137,618087,0
2008-02-21,32.189,32.762,31.29,31.373,640290,0
2008-02-22,31.524,31.723,30.958,31.564,458403,0
2008-02-25,31.607,32.47,31.282,32.397,490054,0
2008-02-26,32.215,32.539,31.83,32.414,713207,0
2008-02-27,31.898,32.53,31.556,31.639,655125,0
2008-02-28,31.524,31.624,30.649,30.949,563150,0
2008-02-29,30.675,30.675,29.869,29.927,648636,0
2008-03-03,29.869,30.702,29.693,30.374,545236,0
2008-03-04,30.149,30.791,29.785,30.518,664361,0
2008-03-05,30.649,30.94,29.959,30.318,476225,0
2008-03-06,30.026,30.026,29.486,29.559,482836,0
2008-03-07,29.436,29.826,28.937,29.163,516529,0
2008-03-10,29.212,29.668,28.579,28.746,587556,0
2008-03-11,29.469,29.951,28.811,29.559,501353,0
2008-03-12,29.71,30.234,29.328,29.436,423550,0
2008-03-13,29.136,30.899,28.644,30.626,686265,0
2008-03-14,30.825,31.207,29.885,30.227,628351,0
2008-03-17,29.653,30.25,29.427,29.627,735928,0
2008-03-18,30.076,31.168,30.076,30.992,596816,0
2008-03-19,30.974,31.607,30.684,30.684,595136,0
2008-03-20,30.649,31.324,30.059,31.324,819475,0
2008-03-24,31.382,33.535,31.382,33.009,706707,0
2008-03-25,32.869,34.633,32.869,34.224,826449,0
2008-03-26,33.811,33.934,32.711,33.335,521736,0
2008-03-27,33.403,33.403,32.446,32.53,418063,0
2008-03-28,32.772,33.287,32.587,32.754,519627,0
2008-03-31,32.647,32.912,31.972,32.497,846289,0
2008-04-01,32.877,34.143,32.605,34.091,714572,0
2008-04-02,34.068,34.485,33.57,33.743,698887,0
2008-04-03,33.453,33.853,33.302,33.395,613700,0
2008-04-04,33.335,33.535,32.885,33.036,529244,0
2008-04-07,33.201,33.319,32.789,32.895,441475,0
2008-04-08,32.704,33.389,32.587,33.295,462999,0
2008-04-09,33.147,33.161,30.916,31.151,673928,0
2008-04-10,31.365,31.931,31.049,31.873,364533,0
2008-04-11,31.607,31.69,30.725,30.859,293356,0
2008-04-14,30.774,30.774,30.309,30.441,343413,0
2008-04-15,30.675,31.318,30.591,31.141,398788,0
2008-04-16,31.482,32.487,31.309,32.215,1230583,0
2008-04-17,32.105,32.189,31.198,31.431,563480,0
2008-04-18,31.972,32.737,31.865,32.621,360234,0
2008-04-21,32.497,33.395,32.487,33.219,1035856,0
2008-04-22,33.161,33.265,32.137,32.355,507768,0
2008-04-23,32.397,32.704,31.798,32.389,683997,0
2008-04-24,33.561,35.158,33.561,34.626,1427048,0
2008-04-25,34.792,36.18,34.108,36.014,1136588,0
2008-04-28,36.054,37.154,36.007,36.978,862270,0
2008-04-29,36.838,37.412,36.273,36.779,1071667,0
2008-04-30,36.997,37.604,36.406,36.598,1165422,0
2008-05-01,36.903,38.469,36.414,38.303,841447,0
2008-05-02,38.402,38.418,37.436,37.712,393960,0
2008-05-05,37.545,37.928,36.847,37.488,522073,0
2008-05-06,37.503,38.111,37.121,38.053,516000,0
2008-05-07,37.928,38.02,36.54,36.696,509754,0
2008-05-08,36.762,37.071,36.371,36.806,504712,0
2008-05-09,36.471,37.103,35.889,36.903,555325,0
2008-05-12,36.779,37.454,36.223,37.454,307260,0
2008-05-13,37.428,37.887,36.864,37.488,392113,0
2008-05-14,37.661,38.426,37.503,38.002,346719,0
2008-05-15,38.884,40.466,38.884,40.354,691246,0
2008-05-16,40.632,41.08,39.184,39.551,692618,0
2008-05-19,39.717,40.905,39.532,40.341,685234,0
2008-05-20,39.658,40.624,39.615,40.039,690937,0
2008-05-21,40.19,40.856,39.258,39.491,581017,0
2008-05-22,39.491,40.341,38.808,38.992,665184,0
2008-05-23,38.761,39.316,38.527,39.134,526005,0
2008-05-27,39.217,40.017,39.217,39.667,495524,0
2008-05-28,39.859,40.804,39.51,40.389,558275,0
2008-05-29,40.174,40.822,39.991,40.779,506837,0
2008-05-30,40.838,41.181,40.389,41.013,613165,0
2008-06-02,40.988,41.105,39.916,40.639,556891,0
2008-06-03,40.572,40.804,40.107,40.505,589800,0
2008-06-04,40.341,41.946,40.238,41.679,808776,0
2008-06-05,42.028,42.861,41.679,42.836,571503,0
2008-06-06,42.429,42.429,39.974,39.974,904352,0
2008-06-09,40.372,41.238,39.946,40.795,641437,0
2008-06-10,40.741,41.128,40.238,40.93,655058,0
2008-06-11,40.822,40.838,38.394,38.493,970114,0
2008-06-12,39.007,39.841,38.635,38.986,567799,0
2008-06-13,39.258,39.807,38.635,39.367,503474,0
2008-06-16,39.077,39.466,38.752,39.217,700688,0
2008-06-17,39.384,39.384,37.481,37.794,1091296,0
2008-06-18,37.794,38.733,37.295,38.394,808531,0
2008-06-19,38.344,39.641,38.095,39.285,658618,0
2008-06-20,39.049,39.184,38.268,38.66,949439,0
2008-06-23,38.693,39.2,38.31,38.493,604318,0
2008-06-24,38.261,39.3,37.944,38.368,842932,0
2008-06-25,38.802,39.632,38.294,38.808,690419,0
2008-06-26,38.593,38.619,36.555,36.722,782037,0
2008-06-27,36.562,37.395,36.381,36.987,911106,0
2008-06-30,37.022,37.287,35.88,36.873,571272,0
2008-07-01,36.389,36.48,35.29,36.171,789252,0
2008-07-02,36.256,36.461,34.451,34.551,885343,0
2008-07-03,34.808,35.26,34.249,34.375,465320,0
2008-07-07,34.451,35.266,33.91,34.516,497309,0
2008-07-08,34.186,36.188,34.162,36.089,643462,0
2008-07-09,36.223,36.489,34.918,35.109,436193,0
2008-07-10,35.101,35.856,34.783,35.565,522347,0
2008-07-11,34.768,36.04,33.968,35.457,567557,0
2008-07-14,35.848,36.171,34.576,34.868,446021,0
2008-07-15,34.658,35.557,33.634,34.85,594264,0
2008-07-16,35.026,36.822,34.99,36.58,644175,0
2008-07-17,37.032,38.219,36.398,38.029,594921,0
2008-07-18,38.151,38.318,37.246,37.803,491457,0
2008-07-21,37.928,38.186,37.295,37.803,396070,0
2008-07-22,37.278,39.45,36.93,39.276,688161,0
2008-07-23,39.425,41.189,38.892,38.969,1127275,0
2008-07-24,38.969,39.025,36.171,37.262,1611683,0
2008-07-25,37.969,38.568,37.636,38.16,731611,0
2008-07-28,37.753,37.887,36.331,36.406,686744,0
2008-07-29,36.424,38.02,36.371,38.02,911729,0
2008-07-30,38.268,38.509,37.395,37.844,928945,0
2008-07-31,37.254,38.202,37.054,37.818,807458,0
2008-08-01,38.126,38.808,37.062,37.844,732688,0
2008-08-04,37.771,37.844,37.054,37.213,714031,0
2008-08-05,37.687,38.178,37.403,38.136,1020293,0
2008-08-06,37.985,38.095,36.797,37.771,1340238,0
2008-08-07,37.779,37.779,36.571,36.755,785753,0
2008-08-08,36.64,38.724,36.598,38.635,474251,0
2008-08-11,38.219,40.214,38.053,39.041,899860,0
2008-08-12,38.802,38.943,37.645,37.928,818004,0
2008-08-13,37.794,37.951,37.086,37.705,765127,0
2008-08-14,37.627,38.802,37.229,38.669,604005,0
2008-08-15,39.033,39.175,38.126,38.394,556991,0
2008-08-18,38.978,39.341,38.486,38.733,500015,0
2008-08-19,38.543,38.593,37.445,37.604,447181,0
2008-08-20,37.719,37.719,36.273,36.48,822313,0
2008-08-21,36.298,36.856,35.565,36.523,624932,0
2008-08-22,36.787,37.613,36.787,37.171,570881,0
2008-08-25,37.006,37.006,35.965,36.398,489122,0
2008-08-26,36.44,36.605,36.054,36.605,350239,0
2008-08-27,36.737,36.978,36.14,36.562,401212,0
2008-08-28,36.797,37.022,36.621,36.987,523026,0
2008-08-29,36.762,36.897,36.455,36.455,520871,0
2008-09-02,37.054,37.221,36.197,36.612,845632,0
2008-09-03,36.515,36.787,36.072,36.381,458799,0
2008-09-04,35.932,36.14,34.06,34.658,1206181,0
2008-09-05,34.7,34.95,33.869,34.727,722795,0
2008-09-08,36.232,36.256,34.957,35.399,725578,0
2008-09-09,35.399,35.416,33.952,34.037,619418,0
2008-09-10,34.576,34.876,33.885,34.408,624365,0
2008-09-11,33.943,34.859,33.246,34.859,557633,0
2008-09-12,34.477,35.408,34.194,35.209,603418,0
2008-09-15,33.743,35.165,33.471,33.519,793762,0
2008-09-16,32.869,32.939,31.299,32.455,1919015,0
2008-09-17,31.198,32.374,30.427,31.698,1386972,0
2008-09-18,32.272,33.428,29.877,33.219,1376481,0
2008-09-19,36.18,37.054,33.603,34.076,882534,0
2008-09-22,33.753,33.761,32.374,32.547,436200,0
2008-09-23,32.281,33.193,31.732,32.189,539860,0
2008-09-24,32.321,32.704,31.365,31.698,586587,0
2008-09-25,31.848,32.689,31.582,32.074,416363,0
2008-09-26,31.655,32.587,31.073,32.587,1014798,0
2008-09-29,32.272,32.272,30.774,31.806,1241990,0
2008-09-30,32.746,33.178,31.647,32.912,618874,0
2008-10-01,32.437,32.895,31.98,32.455,919545,0
2008-10-02,32.198,32.198,29.194,29.486,1145803,0
2008-10-03,29.943,30.641,29.029,29.179,868653,0
2008-10-06,28.378,29.235,26.566,29.219,820895,0
2008-10-07,29.675,29.918,27.581,27.621,825877,0
2008-10-08,26.666,29.153,26.666,27.756,985593,0
2008-10-09,28.089,29.029,25.833,26.332,1201381,0
2008-10-10,24.929,28.428,24.17,27.556,1937646,0
2008-10-13,28.828,29.869,27.765,29.869,662735,0
2008-10-14,30.575,30.702,27.964,29.252,1329720,0
2008-10-15,28.587,28.937,26.35,26.35,950844,0
2008-10-16,26.451,27.437,24.154,27.123,1194199,0
2008-10-17,26.49,27.971,26.2,26.881,793537,0
2008-10-20,27.241,28.896,27.197,28.63,1173216,0
2008-10-21,28.231,28.737,27.04,27.572,695067,0
2008-10-22,24.951,25.42,23.773,24.47,1524970,0
2008-10-23,25.21,25.809,21.36,22.964,1929752,0
2008-10-24,21.344,23.005,20.76,22.466,1118489,0
2008-10-27,22.432,22.789,21.267,21.3,899309,0
2008-10-28,21.702,21.898,20.046,21.791,1188984,0
2008-10-29,21.976,23.782,21.527,22.616,826082,0
2008-10-30,22.725,23.474,22.198,22.822,1005475,0
2008-10-31,22.822,23.806,22.243,23.746,917106,0
2008-11-03,23.597,25.369,23.597,24.386,862909,0
2008-11-04,24.728,24.929,24.213,24.643,471636,0
2008-11-05,24.345,24.812,23.504,23.529,495746,0
2008-11-06,23.332,23.821,22.466,22.707,595223,0
2008-11-07,22.873,23.58,22.515,23.199,491296,0
2008-11-10,23.711,23.837,22.189,22.539,592649,0
2008-11-11,22.207,22.523,21,21.86,670145,0
2008-11-12,21.394,21.483,20.587,20.675,778548,0
2008-11-13,20.843,23.023,20.243,22.971,919506,0
2008-11-14,22.673,22.782,21.308,21.616,671271,0
2008-11-17,21.466,22.448,21.209,21.536,680878,0
2008-11-18,21.553,22.133,20.86,21.748,793640,0
2008-11-19,21.293,21.844,19.722,19.795,857442,0
2008-11-20,19.122,20.209,18.083,18.208,1304306,0
2008-11-21,18.632,18.824,17.508,18.764,1258582,0
2008-11-24,18.931,21.184,18.606,20.826,911235,0
2008-11-25,21.111,21.501,20.337,21.394,1082566,0
2008-11-26,20.795,22.956,20.795,22.898,594503,0
2008-11-28,22.805,23.412,22.432,23.412,168249,0
2008-12-01,22.523,22.725,20.411,20.411,648869,0
2008-12-02,20.621,22.041,20.359,22.041,627282,0
2008-12-03,21.669,22.656,21.117,22.376,661502,0
2008-12-04,21.898,22.548,20.843,21.3,567801,0
2008-12-05,20.96,21.218,19.652,21.043,1232058,0
2008-12-08,21.545,22.384,21.451,22.189,597051,0
2008-12-09,21.827,22.74,21.36,21.757,495965,0
2008-12-10,21.96,23.189,21.678,23.09,732315,0
2008-12-11,22.805,23.256,20.637,20.976,690558,0
2008-12-12,20.56,22.638,20.404,22.376,1133212,0
2008-12-15,22.475,23.104,21.968,22.181,670148,0
2008-12-16,22.384,23.681,22.339,23.639,632266,0
2008-12-17,23.289,24.47,23.041,24.245,886098,0
2008-12-18,24.245,24.994,23.988,24.721,952836,0
2008-12-19,24.969,25.351,24.379,24.721,696543,0
2008-12-22,24.687,24.687,22.956,23.588,867077,0
2008-12-23,24.205,24.205,22.916,23.181,489541,0
2008-12-24,23.239,23.861,22.956,23.58,242025,0
2008-12-26,23.656,24.205,23.546,24.17,307514,0
2008-12-29,24.036,24.213,23.247,23.773,617761,0
2008-12-30,24.105,24.985,23.87,24.943,584642,0
2008-12-31,24.985,25.876,24.985,25.761,543540,0
2009-01-02,25.734,26.192,25.26,26.101,500107,0
2009-01-05,25.985,27.332,25.768,26.74,939499,0
2009-01-06,27.08,27.659,26.899,27.365,628304,0
2009-01-07,27.031,27.031,25.768,26.332,729065,0
2009-01-08,26.31,26.999,25.919,26.764,585272,0
2009-01-09,26.808,26.932,25.11,25.867,656769,0
2009-01-12,25.719,25.719,23.846,24.254,703096,0
2009-01-13,24.062,24.786,23.905,24.394,643161,0
2009-01-14,23.829,23.954,23.114,23.498,495995,0
2009-01-15,23.52,24.295,22.407,23.782,572474,0
2009-01-16,24.304,24.604,23.014,23.703,525528,0
2009-01-20,23.474,23.631,22.058,22.1,487802,0
2009-01-21,22.407,23.538,22.116,23.403,1079683,0
2009-01-22,22.774,22.898,21.716,22.297,960894,0
2009-01-23,21.748,22.181,20.569,20.777,1561393,0
2009-01-26,20.675,21.633,20.596,20.994,803003,0
2009-01-27,20.994,21.308,20.188,20.777,843678,0
2009-01-28,21.425,22.032,20.901,21.784,836573,0
2009-01-29,21.757,21.757,20.217,20.81,758721,0
2009-01-30,20.876,20.876,19.795,20.046,816787,0
2009-02-02,19.447,20.137,19.213,20.039,852087,0
2009-02-03,20.261,20.969,20.004,20.804,826894,0
2009-02-04,20.868,21.335,20.419,20.675,650771,0
2009-02-05,20.551,21.3,19.921,20.945,802345,0
2009-02-06,20.901,22.297,20.901,21.968,621541,0
2009-02-09,21.999,22.314,21.625,21.874,371801,0
2009-02-10,21.616,21.616,20.111,20.436,846121,0
2009-02-11,20.509,20.509,19.722,19.889,648699,0
2009-02-12,19.621,19.762,18.888,19.581,1037724,0
2009-02-13,19.687,19.913,19.271,19.405,586557,0
2009-02-17,18.931,19.221,17.934,18.282,951695,0
2009-02-18,18.314,18.392,17.69,17.934,751540,0
2009-02-19,18.367,18.392,16.692,16.869,937223,0
2009-02-20,16.474,16.792,16.061,16.502,1198336,0
2009-02-23,16.569,16.934,15.72,15.762,1142497,0
2009-02-24,15.894,16.817,15.679,16.702,1058221,0
2009-02-25,16.436,16.467,15.548,16.043,1278584,0
2009-02-26,16.2,16.483,15.737,15.894,1740376,0
2009-02-27,15.404,16.027,15.104,15.196,1946881,0
2009-03-02,15.062,15.196,13.584,13.98,2253668,0
2009-03-03,14.016,14.623,13.242,13.45,2268042,0
2009-03-04,13.633,14.332,13.425,14.057,865206,0
2009-03-05,13.757,13.757,12.395,12.584,1848858,0
2009-03-06,12.678,12.95,12.01,12.228,1695804,0
2009-03-09,12.22,12.22,11.339,11.535,1710638,0
2009-03-10,11.761,12.925,11.761,12.9,2693466,0
2009-03-11,13.017,13.648,12.826,13.174,1611073,0
2009-03-12,13.199,14.007,12.9,13.947,1776098,0
2009-03-13,14.007,14.272,13.68,13.964,1510418,0
2009-03-16,14.157,14.881,13.973,14.38,2094104,0
2009-03-17,14.238,14.988,14.174,14.872,1689826,0
2009-03-18,14.607,15.936,14.341,15.838,2340828,0
2009-03-19,16.085,16.318,15.737,15.945,2289635,0
2009-03-20,16.035,16.043,14.929,15.338,1686786,0
2009-03-23,15.688,16.483,15.62,16.335,2061801,0
2009-03-24,16.093,17.091,15.87,16.684,2112926,0
2009-03-25,16.702,17.542,15.994,16.684,1691581,0
2009-03-26,16.951,17.982,16.925,17.816,1414440,0
2009-03-27,17.524,17.751,17.067,17.459,975692,0
2009-03-30,16.951,17.143,16.36,16.61,1741364,0
2009-03-31,16.843,17.3,16.2,16.827,2074677,0
2009-04-01,16.561,17.659,16.236,17.591,1879783,0
2009-04-02,18.115,19.307,17.951,18.906,1883135,0
2009-04-03,18.956,19.17,18.232,18.888,1757027,0
2009-04-06,18.64,18.657,17.8,18.216,1245853,0
2009-04-07,17.989,17.989,17.06,17.243,1038708,0
2009-04-08,17.243,17.516,16.536,17.143,2147809,0
2009-04-09,17.508,18.508,17.336,18.383,1160771,0
2009-04-13,18.265,18.375,17.516,18.257,827183,0
2009-04-14,18.066,18.348,17.55,17.907,1189361,0
2009-04-15,17.832,18.272,17.607,18.166,904649,0
2009-04-16,18.375,19.271,17.925,19.064,1023631,0
2009-04-17,18.839,21.176,18.824,20.818,1821497,0
2009-04-20,20.404,20.419,18.88,18.922,1321650,0
2009-04-21,18.798,19.338,18.5,18.998,1379695,0
2009-04-22,18.649,20.119,18.483,19.371,1651481,0
2009-04-23,19.486,21.267,19.47,20.818,1983330,0
2009-04-24,20.795,22.584,20.795,22.015,1682536,0
2009-04-27,21.574,22.323,21.275,21.651,1555563,0
2009-04-28,21.335,22.707,21.086,22.33,1590175,0
2009-04-29,22.523,24.263,22.416,23.789,2532431,0
2009-04-30,24.545,25.809,24.07,25.044,2384564,0
2009-05-01,24.829,25.035,23.449,23.854,1456397,0
2009-05-04,24.213,25.577,23.997,25.569,850536,0
2009-05-05,25.5,26.024,24.479,24.943,996493,0
2009-05-06,25.684,25.925,24.088,24.613,989061,0
2009-05-07,25.02,25.625,23.498,23.854,1106971,0
2009-05-08,24.12,25.061,23.738,24.329,1144282,0
2009-05-11,23.962,23.962,22.6,23.05,1061696,0
2009-05-12,23.315,23.357,22.116,22.424,1489436,0
2009-05-13,21.96,21.96,20.86,21.253,1499826,0
2009-05-14,21.284,21.748,20.919,21.267,990840,0
2009-05-15,21.2,21.606,20.919,21.317,907324,0
2009-05-18,21.545,22.025,20.985,21.96,834273,0
2009-05-19,21.86,22.075,21.441,21.748,1145081,0
2009-05-20,21.882,22.774,21.284,21.368,823452,0
2009-05-21,21,21.077,20.395,20.893,685159,0
2009-05-22,20.96,21.034,20.385,20.578,449529,0
2009-05-26,20.225,21.377,20.086,21.244,670900,0
2009-05-27,21.034,21.267,20.542,20.621,743680,0
2009-05-28,20.752,20.976,20.172,20.651,477168,0
2009-05-29,20.72,21.184,20.613,20.945,922571,0
2009-06-01,21.377,22.664,21.235,22.1,879968,0
2009-06-02,21.907,22.384,21.589,21.874,608209,0
2009-06-03,21.724,21.784,21.227,21.459,437475,0
2009-06-04,21.401,22.181,21.325,22.181,495152,0
2009-06-05,22.623,22.656,21.581,22.143,512414,0
2009-06-08,21.976,22.041,21.059,21.581,628309,0
2009-06-09,21.791,21.907,21.377,21.606,468001,0
2009-06-10,21.724,21.836,20.835,21.159,560868,0
2009-06-11,21.077,21.527,20.795,21.275,761962,0
2009-06-12,21.267,21.267,20.376,20.628,827738,0
2009-06-15,20.243,20.243,19.238,19.645,1075022,0
2009-06-16,19.756,19.978,19.014,19.155,735392,0
2009-06-17,19.129,20.172,19.129,19.606,968585,0
2009-06-18,19.652,19.845,19.129,19.581,495424,0
2009-06-19,19.722,20.061,19.38,19.731,736939,0
2009-06-22,19.528,19.678,18.931,18.938,563797,0
2009-06-23,19.045,19.347,18.915,19.189,548997,0
2009-06-24,19.255,20.217,19.17,19.762,496268,0
2009-06-25,19.687,20.818,19.514,20.752,574248,0
2009-06-26,20.675,20.985,20.296,20.893,819010,0
2009-06-29,21,21.574,20.71,21.267,727089,0
2009-06-30,21.176,21.625,21.026,21.394,843128,0
2009-07-01,21.589,22.523,21.325,21.999,706393,0
2009-07-02,21.574,21.999,20.56,20.729,693380,0
2009-07-06,20.419,21.344,20.376,21.253,698819,0
2009-07-07,21.253,21.536,20.411,20.605,740819,0
2009-07-08,20.628,20.637,19.787,20.296,641161,0
2009-07-09,20.328,20.578,19.881,20.137,540712,0
2009-07-10,19.881,20.119,19.431,19.722,833632,0
2009-07-13,19.731,21.059,19.38,20.976,796684,0
2009-07-14,20.96,21.144,20.28,21.034,590449,0
2009-07-15,21.209,21.695,21.176,21.597,384150,0
2009-07-16,21.377,22.189,21.377,22.116,506637,0
2009-07-17,22.075,22.33,21.851,22.166,386072,0
2009-07-20,22.215,23.065,22.09,22.987,506040,0
2009-07-21,23.315,23.913,22.831,23.041,1004387,0
2009-07-22,23.041,24.138,22.882,23.597,995370,0
2009-07-23,21.983,23.181,20.72,22.424,2237829,0
2009-07-24,22.1,22.143,20.901,21.568,1009488,0
2009-07-27,21.581,21.702,21.168,21.589,686417,0
2009-07-28,21.417,21.748,20.795,21.102,580161,0
2009-07-29,21.026,21.026,20.587,20.729,507450,0
2009-07-30,21.102,21.836,21.01,21.536,530142,0
2009-07-31,21.519,21.545,20.736,20.976,658725,0
2009-08-03,21.227,21.625,21.095,21.474,556642,0
2009-08-04,21.441,21.581,21.068,21.474,565593,0
2009-08-05,21.519,21.8,21.284,21.574,417332,0
2009-08-06,21.695,22.384,21.669,21.882,481323,0
2009-08-07,22.291,23.58,22.015,23.189,949762,0
2009-08-10,22.956,23.222,22.591,22.789,474182,0
2009-08-11,22.831,22.956,22.041,22.041,431154,0
2009-08-12,22.159,22.498,21.818,21.889,522719,0
2009-08-13,21.951,22.323,21.661,22.116,449047,0
2009-08-14,22.151,22.215,21.352,21.818,559829,0
2009-08-17,21.377,21.536,21,21.209,449237,0
2009-08-18,21.267,21.606,21.159,21.492,195947,0
2009-08-19,21.168,21.441,20.826,21.335,383296,0
2009-08-20,21.184,21.51,21.126,21.411,350692,0
2009-08-21,21.669,22.032,21.385,21.836,335030,0
2009-08-24,21.96,22.243,21.732,22.041,415642,0
2009-08-25,22.116,22.608,21.968,22.475,415463,0
2009-08-26,22.466,22.515,22.09,22.166,438910,0
2009-08-27,22.225,22.673,21.992,22.475,422471,0
2009-08-28,22.831,23.412,22.475,23.131,614967,0
2009-08-31,23.014,23.199,22.457,22.814,508563,0
2009-09-01,22.789,23.482,22.166,22.25,480086,0
2009-09-02,22.207,22.466,21.898,22.151,317695,0
2009-09-03,22.166,22.707,21.951,22.698,429407,0
2009-09-04,22.74,23.43,22.44,23.014,314833,0
2009-09-08,23.379,23.686,23.073,23.656,430411,0
2009-09-09,23.695,24.036,23.421,23.888,883182,0
2009-09-10,23.988,24.345,23.806,24.338,377314,0
2009-09-11,24.329,24.604,24.17,24.403,537156,0
2009-09-14,24.205,24.453,23.97,24.205,749814,0
2009-09-15,24.13,24.569,23.905,24.496,586089,0
2009-09-16,24.562,25.194,24.363,25.093,436794,0
2009-09-17,24.878,25.543,24.736,24.821,498113,0
2009-09-18,25.42,25.491,24.528,24.759,736478,0
2009-09-21,24.562,24.595,23.681,23.738,627397,0
2009-09-22,24.088,24.496,23.913,24.329,308070,0
2009-09-23,24.513,24.513,23.962,24.13,283141,0
2009-09-24,24.105,24.496,23.512,23.72,320845,0
2009-09-25,23.613,23.87,22.971,23.397,331033,0
2009-09-28,23.498,24.045,23.403,23.686,289939,0
2009-09-29,23.686,23.814,23.465,23.52,342767,0
2009-09-30,23.656,23.656,22.698,23.247,442754,0
2009-10-01,23.199,23.199,22.358,22.376,363984,0
2009-10-02,22.108,22.448,21.8,22.075,600892,0
2009-10-05,22.243,22.822,22.1,22.774,760536,0
2009-10-06,22.94,23.371,22.297,22.558,493551,0
2009-10-07,22.523,22.831,22.25,22.698,280233,0
2009-10-08,22.932,23.622,22.805,23.189,355989,0
2009-10-09,23.256,24.07,23.023,23.837,465896,0
2009-10-12,23.988,24.354,23.738,23.938,313135,0
2009-10-13,23.946,24.229,23.504,23.888,291325,0
2009-10-14,24.263,24.595,23.988,24.462,398436,0
2009-10-15,24.197,24.403,23.357,23.729,618370,0
2009-10-16,23.498,23.664,22.689,23.023,822813,0
2009-10-19,22.987,23.388,22.856,22.908,476964,0
2009-10-20,22.831,23.98,22.758,23.797,778679,0
2009-10-21,23.861,24.319,23.147,23.289,1137815,0
2009-10-22,23.206,24.929,23.014,24.643,1361831,0
2009-10-23,24.687,24.921,23.93,24.229,568900,0
2009-10-26,24.312,24.496,23.247,23.498,696245,0
2009-10-27,23.656,23.814,23.157,23.347,658743,0
2009-10-28,23.412,23.686,22.384,22.475,935547,0
2009-10-29,22.475,23.247,22.475,23.239,632108,0
2009-10-30,23.081,23.421,22.259,22.608,906745,0
2009-11-02,22.782,23.23,22.058,22.482,618585,0
2009-11-03,22.407,23.332,22.166,23.271,790354,0
2009-11-04,23.498,23.498,22.6,22.733,490545,0
2009-11-05,22.98,23.905,22.796,23.897,445648,0
2009-11-06,23.72,24.013,23.457,23.764,434583,0
2009-11-09,23.946,24.379,23.846,23.98,280965,0
2009-11-10,23.821,24.138,23.672,24.07,313416,0
2009-11-11,24.27,24.595,24.105,24.254,432862,0
2009-11-12,24.286,24.329,23.529,23.789,631553,0
2009-11-13,23.821,24.013,23.631,23.888,405737,0
2009-11-16,24.179,25.035,24.179,24.751,516147,0
2009-11-17,24.627,25.119,24.479,25.07,471618,0
2009-11-18,25.003,25.284,24.643,24.687,485167,0
2009-11-19,24.569,24.569,23.738,23.954,402256,0
2009-11-20,23.814,24.154,23.703,23.962,405723,0
2009-11-23,24.197,24.812,24.197,24.394,242994,0
2009-11-24,24.412,24.687,23.905,24.578,405977,0
2009-11-25,24.743,24.985,24.379,24.759,298759,0
2009-11-27,24.006,24.886,23.93,24.338,193699,0
2009-11-30,24.338,24.338,23.43,24.013,537090,0
2009-12-01,24.345,24.496,24.097,24.205,360026,0
2009-12-02,24.245,24.435,23.837,24.07,369706,0
2009-12-03,24.12,24.386,23.711,23.729,281118,0
2009-12-04,24.062,24.934,24.062,24.627,610174,0
2009-12-07,24.627,24.829,24.286,24.412,339397,0
2009-12-08,24.179,24.513,23.997,24.154,302585,0
2009-12-09,24.188,24.312,23.72,24.237,203595,0
2009-12-10,24.263,24.578,24.097,24.286,207789,0
2009-12-11,24.263,24.635,23.938,24.412,395802,0
2009-12-14,24.513,25.311,24.513,25.07,564212,0
2009-12-15,24.861,25.02,24.613,24.794,577382,0
2009-12-16,25.061,25.518,24.951,25.384,683242,0
2009-12-17,25.268,25.427,24.687,24.714,361545,0
2009-12-18,24.943,25.077,24.373,24.521,755213,0
2009-12-21,24.67,24.895,24.479,24.619,500653,0
2009-12-22,24.743,24.852,24.17,24.312,598663,0
2009-12-23,24.453,24.537,23.72,24.386,467510,0
2009-12-24,24.595,24.821,24.453,24.67,146932,0
2009-12-28,24.861,24.895,24.513,24.728,217452,0
2009-12-29,24.697,24.812,24.513,24.627,304655,0
2009-12-30,24.394,24.652,24.213,24.345,185573,0
2009-12-31,24.295,24.643,23.897,23.913,276905,0
2010-01-04,24.079,24.329,23.905,24.113,597356,0
2010-01-05,24.179,24.545,23.879,24.17,861865,0
2010-01-06,24.12,24.627,24.045,24.27,1223588,0
2010-01-07,24.286,24.595,23.954,24.373,717655,0
2010-01-08,24.386,24.421,24.161,24.379,766216,0
2010-01-11,24.453,24.635,24.237,24.421,630053,0
2010-01-12,24.286,24.453,23.703,23.797,622615,0
2010-01-13,23.861,24.354,23.703,24.304,906902,0
2010-01-14,24.286,24.427,24.147,24.213,397659,0
2010-01-15,24.237,24.237,23.664,23.837,337604,0
2010-01-19,23.829,24.013,23.656,23.87,392468,0
2010-01-20,23.631,23.773,23.222,23.703,738138,0
2010-01-21,23.854,23.954,22.25,23.289,1615152,0
2010-01-22,22.98,23.289,22.282,22.358,1269685,0
2010-01-25,22.6,22.656,21.924,22.143,673842,0
2010-01-26,22.041,22.041,21.459,21.642,851361,0
2010-01-27,21.642,21.992,21.417,21.932,606166,0
2010-01-28,22.068,22.151,21.36,21.589,594599,0
2010-01-29,21.716,21.924,21.568,21.809,745730,0
2010-02-01,21.983,22.108,21.724,21.976,531166,0
2010-02-02,21.96,22.623,21.951,22.623,737011,0
2010-02-03,22.558,22.822,22.032,22.323,437765,0
2010-02-04,22.124,22.234,21.441,21.581,561480,0
2010-02-05,21.616,21.999,21.417,21.983,532913,0
2010-02-08,22.015,22.116,21.606,21.651,285690,0
2010-02-09,21.992,22.116,21.661,21.932,264801,0
2010-02-10,21.96,22.075,21.581,21.775,402745,0
2010-02-11,21.791,22.133,21.519,21.951,394428,0
2010-02-12,21.633,22.025,21.633,21.968,510932,0
2010-02-16,22.124,22.215,21.924,22.151,422043,0
2010-02-17,22.291,22.523,22.041,22.498,318860,0
2010-02-18,22.539,22.698,22.392,22.689,318197,0
2010-02-19,22.656,22.882,22.623,22.865,289256,0
2010-02-22,23.005,23.123,22.847,23.065,256179,0
2010-02-23,22.964,23.123,22.733,22.908,468013,0
2010-02-24,22.856,22.916,22.407,22.6,339870,0
2010-02-25,22.116,22.392,21.86,22.323,459947,0
2010-02-26,22.291,22.291,21.889,22.166,414654,0
2010-03-01,22.189,22.558,21.992,22.376,576658,0
2010-03-02,22.44,22.466,22.108,22.297,615793,0
2010-03-03,22.376,22.616,22.124,22.323,522187,0
2010-03-04,22.367,22.539,22.234,22.475,566500,0
2010-03-05,22.608,23.449,22.457,23.43,771499,0
2010-03-08,23.397,24.07,23.397,24.036,428406,0
2010-03-09,23.938,24.373,23.938,24.12,464243,0
2010-03-10,24.097,24.386,23.913,24.17,614689,0
2010-03-11,24.088,24.22,23.789,24.22,284815,0
2010-03-12,24.237,24.237,23.806,24.17,684600,0
2010-03-15,24.07,24.345,24.045,24.329,510021,0
2010-03-16,24.338,24.545,24.161,24.513,423282,0
2010-03-17,24.635,24.736,24.435,24.504,360241,0
2010-03-18,24.635,24.869,24.553,24.728,429081,0
2010-03-19,24.852,24.951,24.147,24.254,683303,0
2010-03-22,24.062,24.545,23.861,24.312,408539,0
2010-03-23,24.412,24.743,24.197,24.687,403843,0
2010-03-24,24.613,24.687,24.105,24.113,284303,0
2010-03-25,24.237,24.776,24.054,24.105,681319,0
2010-03-26,24.278,24.643,24.147,24.319,578032,0
2010-03-29,24.562,24.562,24.054,24.12,344492,0
2010-03-30,24.213,24.394,24.045,24.329,400425,0
2010-03-31,24.304,24.304,23.821,23.829,475871,0
2010-04-01,23.962,24.188,23.846,24.07,453123,0
2010-04-05,24.105,24.479,24.021,24.479,702926,0
2010-04-06,24.295,24.776,24.113,24.635,333442,0
2010-04-07,24.678,24.743,24.373,24.479,474470,0
2010-04-08,24.412,24.886,24.27,24.794,445117,0
2010-04-09,24.878,24.951,24.67,24.912,319629,0
2010-04-12,24.951,25.334,24.921,25.203,424248,0
2010-04-13,25.284,25.468,24.895,25.135,511121,0
2010-04-14,25.203,26.857,25.203,26.84,1125859,0
2010-04-15,26.715,28.463,26.632,28.189,1849761,0
2010-04-16,28.106,28.296,27.39,27.548,883137,0
2010-04-19,27.456,27.721,26.95,27.123,469872,0
2010-04-20,27.322,28.089,27.257,28.065,476325,0
2010-04-21,28.122,28.278,27.812,28.238,658175,0
2010-04-22,27.865,29.401,27.415,29.377,1471113,0
2010-04-23,29.619,29.736,28.502,29.029,839625,0
2010-04-26,29.062,29.675,29.037,29.136,381744,0
2010-04-27,28.968,29.102,27.838,27.873,455073,0
2010-04-28,28.055,28.287,27.548,27.988,481969,0
2010-04-29,28.296,28.587,27.988,28.362,343710,0
2010-04-30,28.463,28.473,27.065,27.148,793264,0
2010-05-03,27.374,27.882,26.982,27.805,559023,0
2010-05-04,27.423,27.437,26.516,26.715,633842,0
2010-05-05,26.39,26.64,25.876,26.175,672218,0
2010-05-06,26.092,26.425,24.245,25.8,1130937,0
2010-05-07,25.569,26.136,24.751,25.21,1174136,0
2010-05-10,26.525,26.632,25.967,26.31,629876,0
2010-05-11,26.017,26.65,25.941,26.284,397544,0
2010-05-12,26.49,26.958,26.373,26.891,684018,0
2010-05-13,26.834,26.958,26.066,26.251,448207,0
2010-05-14,26.042,26.382,25.668,26.317,655369,0
2010-05-17,26.39,26.715,25.625,26.233,711844,0
2010-05-18,26.49,26.666,25.176,25.293,657670,0
2010-05-19,25.219,25.302,24.312,24.985,791243,0
2010-05-20,24.254,24.394,23.703,23.829,1080078,0
2010-05-21,23.379,24.245,23.298,23.938,938228,0
2010-05-24,23.854,24.138,23.622,23.631,451419,0
2010-05-25,22.98,23.449,22.6,23.365,863038,0
2010-05-26,23.529,23.962,23.247,23.44,597486,0
2010-05-27,24.045,24.188,23.764,24.154,576007,0
2010-05-28,23.988,24.312,23.746,24.045,442822,0
2010-06-01,23.773,23.954,23.014,23.041,456225,0
2010-06-02,23.315,23.729,22.898,23.72,377148,0
2010-06-03,23.613,24.237,23.081,23.837,691699,0
2010-06-04,23.306,23.43,22.384,22.466,643763,0
2010-06-07,22.475,22.656,21.968,21.983,358763,0
2010-06-08,21.976,22.151,21.425,22.049,417461,0
2010-06-09,22.108,22.865,22.058,22.143,463958,0
2010-06-10,22.523,23.711,22.523,23.403,618127,0
2010-06-11,22.822,23.606,22.758,23.529,327378,0
2010-06-14,23.729,24.345,23.681,23.738,443710,0
2010-06-15,23.997,24.338,23.729,24.304,243829,0
2010-06-16,24.054,24.435,24.021,24.213,297717,0
2010-06-17,24.394,24.394,23.703,24.045,275756,0
2010-06-18,24.17,24.312,23.962,24.205,353306,0
2010-06-21,24.714,24.721,23.837,23.938,454603,0
2010-06-22,23.946,24.138,23.457,23.52,508362,0
2010-06-23,23.606,23.606,22.707,23.05,583338,0
2010-06-24,22.847,23.041,22.448,22.466,423595,0
2010-06-25,22.508,22.608,22.108,22.475,575980,0
2010-06-28,22.591,22.758,22.198,22.349,262756,0
2010-06-29,21.924,22.133,21.51,22.082,618822,0
2010-06-30,22.222,22.776,22.02,22.186,672882,0
2010-07-01,22.282,22.631,21.716,22.539,826872,0
2010-07-02,22.681,22.689,21.907,22.015,539221,0
2010-07-06,22.314,22.523,21.616,21.709,626826,0
2010-07-07,21.784,22.432,21.633,22.392,621345,0
2010-07-08,22.616,23.09,22.508,23.081,839828,0
2010-07-09,22.996,23.165,22.725,22.925,442966,0
2010-07-12,22.74,23.073,22.515,22.98,359477,0
2010-07-13,23.449,23.773,23.189,23.672,372777,0
2010-07-14,23.613,23.897,23.298,23.754,598770,0
2010-07-15,23.829,24.097,23.44,24.036,515251,0
2010-07-16,23.87,23.913,22.908,22.98,356062,0
2010-07-19,23.081,23.412,22.749,23.096,251783,0
2010-07-20,22.789,23.622,22.638,23.555,271204,0
2010-07-21,23.703,23.97,23.247,23.403,457396,0
2010-07-22,23.711,23.87,23.05,23.239,635508,0
2010-07-23,23.131,23.412,22.707,23.347,592855,0
2010-07-26,23.23,23.861,23.214,23.821,493244,0
2010-07-27,23.888,24.245,23.606,23.797,446069,0
2010-07-28,23.648,23.773,22.996,23.181,417175,0
2010-07-29,23.271,23.789,23.065,23.681,516406,0
2010-07-30,23.379,23.854,23.123,23.504,470248,0
2010-08-02,23.97,24.263,23.764,23.897,489037,0
2010-08-03,23.897,23.93,23.247,23.639,569782,0
2010-08-04,23.806,24.245,23.754,24.188,315011,0
2010-08-05,24.054,24.562,23.98,24.443,648152,0
2010-08-06,24.147,24.553,24.036,24.403,708747,0
2010-08-09,24.569,24.869,24.304,24.803,489091,0
2010-08-10,24.595,24.619,23.921,24.213,313559,0
2010-08-11,23.829,23.829,22.882,22.94,375877,0
2010-08-12,22.531,22.796,22.358,22.707,277211,0
2010-08-13,22.6,22.681,22.384,22.416,280477,0
2010-08-16,22.291,22.725,22.259,22.608,238248,0
2010-08-17,22.932,23.271,22.814,22.847,332380,0
2010-08-18,22.796,23.206,22.548,23.014,219704,0
2010-08-19,22.925,22.925,22.058,22.457,416086,0
2010-08-20,22.314,22.498,22.124,22.416,330900,0
2010-08-23,22.44,22.44,21.709,21.74,245143,0
2010-08-24,21.394,21.574,20.96,21.401,338938,0
2010-08-25,21.2,21.924,20.969,21.907,565037,0
2010-08-26,21.983,22.489,21.874,21.968,325754,0
2010-08-27,22.159,22.681,21.695,22.6,274907,0
2010-08-30,22.548,22.647,22.049,22.082,227010,0
2010-08-31,22.09,22.725,21.868,22.523,374063,0
2010-09-01,22.964,23.664,22.698,23.631,331301,0
2010-09-02,23.49,23.829,23.222,23.773,286639,0
2010-09-03,24.097,24.295,23.888,24.045,261545,0
2010-09-07,23.854,23.861,23.347,23.504,409494,0
2010-09-08,23.613,23.997,23.563,23.888,327813,0
2010-09-09,24.154,24.197,23.648,23.829,245576,0
2010-09-10,23.946,24.487,23.837,24.394,275313,0
2010-09-13,24.613,24.776,24.188,24.619,294670,0
2010-09-14,24.643,24.821,24.479,24.553,260112,0
2010-09-15,24.562,24.678,24.319,24.553,252738,0
2010-09-16,24.553,24.578,23.846,24.138,441110,0
2010-09-17,24.386,24.386,23.797,24.17,538056,0
2010-09-20,24.197,24.604,24.006,24.338,374813,0
2010-09-21,24.27,24.714,24.22,24.27,597096,0
2010-09-22,24.188,24.427,23.379,23.504,607234,0
2010-09-23,23.306,23.738,23.114,23.239,307155,0
2010-09-24,23.555,24.237,23.474,23.97,330774,0
2010-09-27,24.013,24.138,23.746,23.87,292418,0
2010-09-28,23.837,24.054,23.498,23.98,296154,0
2010-09-29,23.93,24.338,23.846,24.113,268699,0
2010-09-30,24.338,24.578,24.021,24.188,418107,0
2010-10-01,24.453,24.643,24.07,24.312,317557,0
2010-10-04,24.295,24.635,23.504,23.789,316950,0
2010-10-05,24.17,24.929,23.997,24.652,393865,0
2010-10-06,24.661,24.786,24.22,24.403,289865,0
2010-10-07,24.586,24.768,24.312,24.604,287245,0
2010-10-08,24.652,25.085,24.453,24.994,343101,0
2010-10-11,24.975,25.21,24.895,25.103,251901,0
2010-10-12,24.951,25.161,24.553,25.077,345772,0
2010-10-13,25.203,25.933,25.203,25.719,742643,0
2010-10-14,25.719,25.752,25.468,25.625,341975,0
2010-10-15,25.734,25.752,25.194,25.21,568445,0
2010-10-18,25.284,25.602,25.219,25.327,266754,0
2010-10-19,25.02,25.642,24.776,25.11,362725,0
2010-10-20,25.243,25.726,25.085,25.602,376091,0
2010-10-21,25.8,26.136,25.586,25.885,602659,0
2010-10-22,25.976,26.084,25.586,26.002,232582,0
2010-10-25,26.084,26.584,26.084,26.266,340471,0
2010-10-26,26.167,26.632,26.024,26.066,461418,0
2010-10-27,25.817,26.092,25.411,25.902,330376,0
2010-10-28,26.182,26.341,26.033,26.192,483026,0
2010-10-29,26.118,26.489,26.074,26.127,357941,0
2010-11-01,26.373,26.95,26.05,26.242,383860,0
2010-11-02,26.558,26.866,26.451,26.773,224836,0
2010-11-03,26.834,26.99,26.275,26.8,359852,0
2010-11-04,27.058,27.507,27.04,27.437,469485,0
2010-11-05,27.514,27.746,27.415,27.581,339855,0
2010-11-08,27.446,27.497,26.74,27.107,365325,0
2010-11-09,27.223,27.296,26.584,26.692,302903,0
2010-11-10,26.748,27.007,26.483,26.914,270927,0
2010-11-11,26.558,26.974,26.483,26.808,290916,0
2010-11-12,26.499,26.834,26.359,26.516,267497,0
2010-11-15,26.699,27.014,26.566,26.724,251056,0
2010-11-16,26.451,26.866,26.118,26.341,462183,0
2010-11-17,26.433,26.733,26.175,26.451,295220,0
2010-11-18,26.857,27.206,26.692,26.782,222968,0
2010-11-19,26.707,26.966,26.64,26.95,155583,0
2010-11-22,26.982,27.191,26.666,27.072,290374,0
2010-11-23,26.8,26.99,26.483,26.899,237586,0
2010-11-24,27.107,27.682,27.072,27.64,252249,0
2010-11-26,27.43,27.688,27.365,27.548,76291,0
2010-11-29,27.341,27.64,26.974,27.556,308793,0
2010-11-30,27.266,27.713,27.266,27.365,317671,0
2010-12-01,27.812,28.621,27.729,28.355,326500,0
2010-12-02,28.428,28.811,28.362,28.695,272224,0
2010-12-03,28.554,28.986,28.554,28.861,304085,0
2010-12-06,28.854,29.136,28.72,28.904,228354,0
2010-12-07,29.278,29.486,29.054,29.118,247529,0
2010-12-08,29.179,29.619,29.068,29.595,396377,0
2010-12-09,29.759,29.995,29.577,29.934,274015,0
2010-12-10,29.986,30.465,29.893,30.334,268620,0
2010-12-13,30.259,30.259,29.701,29.759,245946,0
2010-12-14,29.877,29.885,29.261,29.401,411324,0
2010-12-15,29.219,29.559,28.686,28.968,615842,0
2010-12-16,29.011,29.243,28.764,28.904,565071,0
2010-12-17,28.896,28.896,28.502,28.563,421590,0
2010-12-20,28.82,28.82,27.948,28.189,495877,0
2010-12-21,28.346,28.772,28.172,28.712,372005,0
2010-12-22,28.755,29.102,28.397,28.695,395760,0
2010-12-23,28.778,29.336,28.778,29.212,301636,0
2010-12-27,29.068,29.511,28.87,29.411,166199,0
2010-12-28,29.502,29.569,29.235,29.502,140080,0
2010-12-29,29.61,29.736,29.483,29.684,114789,0
2010-12-30,29.684,29.887,29.575,29.693,136231,0
2010-12-31,29.561,29.588,29.092,29.11,274727,0
2011-01-03,29.427,30.193,29.401,29.645,361685,0
2011-01-04,29.645,29.645,28.596,28.861,348932,0
2011-01-05,28.811,29.102,28.662,29.068,408475,0
2011-01-06,29.145,29.145,27.912,28.005,665903,0
2011-01-07,28.136,28.686,27.174,27.473,791610,0
2011-01-10,27.437,28.278,27.381,28.029,791179,0
2011-01-11,28.223,28.346,27.659,27.798,363304,0
2011-01-12,28.127,28.262,27.895,28.223,301075,0
2011-01-13,28.246,28.323,27.957,28.18,277350,0
2011-01-14,28.082,28.346,27.988,28.296,241715,0
2011-01-18,28.246,28.362,27.847,28.189,350446,0
2011-01-19,28.114,28.189,27.437,27.514,613460,0
2011-01-20,27.197,27.473,26.359,26.566,1031517,0
2011-01-21,26.8,26.817,26.425,26.474,548239,0
2011-01-24,26.508,26.958,26.359,26.825,350295,0
2011-01-25,26.632,26.773,26.359,26.632,409833,0
2011-01-26,26.756,27.905,26.692,27.729,619562,0
2011-01-27,27.729,28.479,27.514,28.271,676424,0
2011-01-28,28.223,28.314,27.266,27.446,410022,0
2011-01-31,27.637,27.766,27.381,27.43,574570,0
2011-02-01,27.765,28.854,27.688,28.323,778286,0
2011-02-02,28.323,28.587,27.774,27.829,434005,0
2011-02-03,27.865,28.18,27.604,27.696,338909,0
2011-02-04,27.738,27.996,27.581,27.921,299327,0
2011-02-07,27.957,28.671,27.957,28.305,288556,0
2011-02-08,28.338,28.671,28.231,28.587,312894,0
2011-02-09,28.538,29.094,28.387,28.87,520236,0
2011-02-10,28.72,29.675,28.712,29.145,503518,0
2011-02-11,29.094,29.777,28.952,29.71,385375,0
2011-02-14,29.777,30.309,29.569,29.61,456795,0
2011-02-15,29.569,29.736,29.269,29.685,274850,0
2011-02-16,29.885,30.276,29.768,29.793,407615,0
2011-02-18,30.441,30.782,30.276,30.635,458206,0
2011-02-22,30.536,30.907,29.951,30.026,398279,0
2011-02-23,29.834,29.918,28.554,28.653,408364,0
2011-02-24,28.596,28.919,27.957,28.122,967739,0
2011-02-25,28.254,28.919,28.154,28.786,506761,0
2011-02-28,29.039,29.274,28.72,28.855,295325,0
2011-03-01,29.037,29.037,27.905,28.136,699340,0
2011-03-02,28.172,28.473,27.746,28.18,312259,0
2011-03-03,28.538,29.127,28.428,29.077,355011,0
2011-03-04,29.029,29.296,28.695,29.077,453991,0
2011-03-07,29.102,29.102,27.905,28.502,755511,0
2011-03-08,28.571,29.893,28.511,29.793,609065,0
2011-03-09,29.527,30.441,29.519,30.017,514737,0
2011-03-10,29.636,30.268,29.227,29.943,728382,0
2011-03-11,29.759,29.986,29.486,29.826,323215,0
2011-03-14,29.543,29.968,29.212,29.427,370118,0
2011-03-15,28.488,29.777,28.287,29.527,431616,0
2011-03-16,29.486,29.801,28.861,29.094,494374,0
2011-03-17,29.675,29.92,29.325,29.693,432098,0
2011-03-18,30.309,30.343,29.819,29.943,349161,0
2011-03-21,30.441,31.008,30.25,30.626,424475,0
2011-03-22,30.742,30.899,30.21,30.357,221812,0
2011-03-23,30.327,30.518,29.801,30.41,340008,0
2011-03-24,30.591,30.89,30.357,30.774,383102,0
2011-03-25,30.992,31.357,30.825,31.09,393021,0
2011-03-28,31.256,31.582,31.098,31.475,380074,0
2011-03-29,31.399,32.172,31.008,31.997,382765,0
2011-03-30,32.355,32.389,31.848,31.915,600871,0
2011-03-31,31.87,32.27,31.775,32.158,820953,0
2011-04-01,32.53,32.781,32.189,32.696,594146,0
2011-04-04,32.797,33.265,32.704,33.153,357703,0
2011-04-05,33.044,33.661,32.847,33.072,392213,0
2011-04-06,33.445,33.445,32.772,33.193,232682,0
2011-04-07,33.272,33.776,33.228,33.265,394486,0
2011-04-08,33.519,33.627,32.647,32.877,396464,0
2011-04-11,32.869,33.019,32.389,32.672,267148,0
2011-04-12,32.406,32.762,32.146,32.33,370176,0
2011-04-13,32.612,32.895,32.154,32.53,309939,0
2011-04-14,32.206,32.929,31.972,32.704,260362,0
2011-04-15,32.711,32.746,32.272,32.397,444081,0
2011-04-18,31.806,32.254,31.682,32.066,358318,0
2011-04-19,32.098,32.389,31.987,32.381,188261,0
2011-04-20,32.996,33.479,32.595,33.272,564355,0
2011-04-21,33.543,34.435,33.453,34.003,460092,0
2011-04-25,33.769,34.171,33.147,33.836,777521,0
2011-04-26,33.862,34.783,33.428,34.494,762569,0
2011-04-27,34.494,34.691,34.24,34.658,553758,0
2011-04-28,34.61,35.284,34.61,35.084,484009,0
2011-04-29,35.056,35.317,34.841,35.157,377100,0
2011-05-02,35.332,35.632,35.26,35.408,530002,0
2011-05-03,35.301,35.454,34.632,34.859,611448,0
2011-05-04,34.808,34.966,34.353,34.369,639835,0
2011-05-05,34.189,34.774,33.969,34.244,837740,0
2011-05-06,34.219,34.859,34.099,34.369,691219,0
2011-05-09,34.311,34.832,34.311,34.559,344110,0
2011-05-10,34.666,35.182,34.666,35.075,569235,0
2011-05-11,34.911,35.026,33.818,33.986,644163,0
2011-05-12,33.879,34.084,33.579,33.785,700447,0
2011-05-13,33.934,34.091,32.523,32.877,559736,0
2011-05-16,32.696,32.903,32.462,32.547,356273,0
2011-05-17,32.397,32.462,31.715,31.987,399474,0
2011-05-18,31.98,32.554,31.773,32.47,360151,0
2011-05-19,32.672,32.772,32.146,32.655,434847,0
2011-05-20,32.494,32.61,32.016,32.402,419406,0
2011-05-23,31.732,32.021,31.564,31.873,321961,0
2011-05-24,31.907,32.121,31.663,31.788,257005,0
2011-05-25,31.632,32.305,31.524,32.223,365650,0
2011-05-26,32.021,32.579,31.857,32.389,494807,0
2011-05-27,32.476,32.687,32.317,32.536,381989,0
2011-05-31,32.999,33.061,32.586,33.034,692321,0
2011-06-01,32.912,33.063,31.491,31.616,620769,0
2011-06-02,31.58,31.908,31.194,31.545,382630,0
2011-06-03,31.043,31.446,30.834,30.967,433207,0
2011-06-06,30.859,31.027,30.425,30.525,463544,0
2011-06-07,30.717,30.791,30.433,30.516,369187,0
2011-06-08,30.346,30.774,30.089,30.481,615833,0
2011-06-09,30.542,30.791,30.353,30.565,438696,0
2011-06-10,30.331,30.574,29.701,29.736,354373,0
2011-06-13,29.887,30.129,29.483,29.844,325032,0
2011-06-14,30.144,30.574,30.098,30.39,321454,0
2011-06-15,30.028,30.314,29.861,29.971,261299,0
2011-06-16,29.975,30.304,29.753,30.111,307225,0
2011-06-17,30.446,30.783,30.18,30.525,546752,0
2011-06-20,30.371,31.128,30.371,30.994,381434,0
2011-06-21,31.21,31.605,31.128,31.513,296885,0
2011-06-22,31.336,31.831,31.11,31.194,394919,0
2011-06-23,30.741,31.051,30.439,30.834,637403,0
2011-06-24,30.9,31.085,30.222,30.399,548213,0
2011-06-27,30.464,30.549,30.122,30.288,373750,0
2011-06-28,30.446,30.851,30.23,30.851,397600,0
2011-06-29,31.002,31.229,30.717,30.976,343382,0
2011-06-30,31.086,31.325,30.925,31.13,515609,0
2011-07-01,31.11,32.351,31.11,32.325,619999,0
2011-07-05,32.325,32.37,31.823,31.966,254325,0
2011-07-06,31.952,32.369,31.833,32.274,219912,0
2011-07-07,32.646,32.878,32.41,32.578,243170,0
2011-07-08,32.069,32.393,31.998,32.267,158876,0
2011-07-11,31.848,31.948,31.346,31.624,386047,0
2011-07-12,31.455,31.654,31.278,31.336,196943,0
2011-07-13,31.479,32.115,31.261,31.614,337649,0
2011-07-14,31.681,31.74,30.725,30.757,236551,0
2011-07-15,30.9,30.9,30.323,30.774,166704,0
2011-07-18,30.657,30.717,30.044,30.28,233220,0
2011-07-19,30.557,31.277,30.542,31.226,298160,0
2011-07-20,31.336,31.823,31.093,31.74,563313,0
2011-07-21,31.94,32.503,31.689,31.823,496633,0
2011-07-22,31.806,32.131,31.63,31.982,191143,0
2011-07-25,31.589,32.284,31.354,31.932,218740,0
2011-07-26,31.843,32.089,31.488,32.081,456293,0
2011-07-27,31.806,31.924,30.8,30.834,433425,0
2011-07-28,31.098,33.517,31.098,32.537,1016689,0
2011-07-29,32.164,33.248,32.137,33.061,1143910,0
2011-08-01,33.685,33.793,32.646,33.011,744589,0
2011-08-02,32.748,33.147,31.015,31.024,993049,0
2011-08-03,31.035,31.219,30.144,30.935,691886,0
2011-08-04,30.304,30.549,28.712,28.731,823510,0
2011-08-05,29.14,29.239,27.522,28.117,1453885,0
2011-08-08,26.943,27.453,25.257,25.634,901430,0
2011-08-09,26.314,27.721,25.427,27.705,647053,0
2011-08-10,26.836,27.83,26.65,26.707,831181,0
2011-08-11,26.733,28.794,26.733,28.376,479800,0
2011-08-12,28.679,29.131,28.117,28.47,393889,0
2011-08-15,28.804,28.998,28.283,28.871,180957,0
2011-08-16,28.553,28.729,27.83,27.974,501526,0
2011-08-17,28.235,28.402,27.539,27.839,247858,0
2011-08-18,26.684,26.901,25.979,26.22,354231,0
2011-08-19,25.961,26.809,25.684,25.735,269753,0
2011-08-22,26.623,26.632,25.904,26.036,566668,0
2011-08-23,26.154,27.128,25.919,27.119,245637,0
2011-08-24,27.186,27.713,26.836,27.621,220063,0
2011-08-25,27.884,28.049,26.515,26.985,302935,0
2011-08-26,26.759,28.274,26.362,28.073,338168,0
2011-08-29,28.561,29.745,28.434,29.745,410635,0
2011-08-30,29.618,30.188,29.149,30.019,284561,0
2011-08-31,30.32,30.897,29.997,30.407,334982,0
2011-09-01,30.38,30.825,29.517,29.594,255032,0
2011-09-02,28.863,29.171,28.489,28.591,178394,0
2011-09-06,27.496,28.663,27.462,28.408,280273,0
2011-09-07,29.01,30.067,29.01,29.855,255207,0
2011-09-08,29.551,30.024,29.407,29.61,247041,0
2011-09-09,29.204,29.753,28.518,28.757,348515,0
2011-09-12,28.145,28.749,27.69,28.518,246639,0
2011-09-13,28.663,29.509,28.63,29.228,402027,0
2011-09-14,29.5,30.828,28.789,30.304,205040,0
2011-09-15,30.582,30.751,29.838,30.407,286929,0
2011-09-16,30.454,30.667,30.103,30.287,544906,0
2011-09-19,29.653,29.914,29.228,29.747,290872,0
2011-09-20,30.134,30.313,28.975,28.984,350024,0
2011-09-21,28.892,28.892,26.295,26.295,721031,0
2011-09-22,25.339,26.137,24.892,25.915,642657,0
2011-09-23,25.787,26.523,25.746,26.489,420159,0
2011-09-26,26.766,27.014,25.764,26.964,233465,0
2011-09-27,27.954,29.002,27.453,28.197,430623,0
2011-09-28,28.197,28.494,26.43,26.548,293684,0
2011-09-29,27.386,27.53,26.413,27.299,237331,0
2011-09-30,26.8,27.271,26.189,26.207,311483,0
2011-10-03,26.127,26.895,24.874,25.119,486371,0
2011-10-04,24.789,26.964,24.442,26.903,489608,0
2011-10-05,26.87,27.326,26.48,26.844,328217,0
2011-10-06,26.837,27.539,26.48,27.539,477769,0
2011-10-07,27.641,27.641,26.211,26.548,380052,0
2011-10-10,27.192,28.081,27.14,28.081,173127,0
2011-10-11,27.759,28.47,27.722,28.137,161417,0
2011-10-12,28.477,29.315,28.172,28.866,256860,0
2011-10-13,28.587,29.044,28.145,28.857,247372,0
2011-10-14,29.347,29.864,28.924,29.721,252245,0
2011-10-17,29.627,29.823,28.537,28.68,249449,0
2011-10-18,28.874,30.424,28.537,30.134,320360,0
2011-10-19,29.949,30.685,29.762,29.94,308384,0
2011-10-20,29.864,30.658,28.917,30.194,310475,0
2011-10-21,30.768,31.488,30.626,31.115,432112,0
2011-10-24,31.327,32.324,30.903,32.248,450953,0
2011-10-25,31.913,32.212,31.274,31.434,290714,0
2011-10-26,31.969,32.765,31.321,32.571,416066,0
2011-10-27,33.89,34.205,33.052,33.578,362373,0
2011-10-28,33.442,33.695,32.917,33.194,293227,0
2011-10-31,32.561,33.546,32.106,32.122,374363,0
2011-11-01,30.796,32.711,30.351,31.213,471632,0
2011-11-02,31.767,32.689,31.616,32.248,442066,0
2011-11-03,32.662,33.742,32.236,33.48,370584,0
2011-11-04,33.131,34.324,32.527,34.252,447581,0
2011-11-07,34.116,34.242,33.061,34.116,242545,0
2011-11-08,34.491,34.793,33.517,34.711,304055,0
2011-11-09,33.855,34.315,33.316,33.538,318821,0
2011-11-10,34.067,34.406,33.632,34.172,339798,0
2011-11-11,34.711,35.724,34.626,35.327,501368,0
2011-11-14,35.235,35.732,34.675,34.828,294860,0
2011-11-15,34.541,35.531,34.242,35.353,201732,0
2011-11-16,34.844,35.539,34.465,34.515,308673,0
2011-11-17,34.541,34.601,33.384,33.55,393240,0
2011-11-18,33.771,33.906,33.305,33.587,168311,0
2011-11-21,32.917,33.171,32.292,32.953,230635,0
2011-11-22,32.8,33.399,32.648,33.017,334250,0
2011-11-23,32.595,32.595,31.462,31.563,193361,0
2011-11-25,31.358,31.742,31.172,31.453,170026,0
2011-11-28,32.648,33.103,32.137,32.586,251442,0
2011-11-29,32.756,33.071,32.113,33.017,186023,0
2011-11-30,34.346,36.167,34.346,36.11,720879,0
2011-12-01,35.836,36.467,34.643,34.692,626784,0
2011-12-02,35.089,35.371,34.212,34.357,510854,0
2011-12-05,35.08,35.616,34.773,35.396,700962,0
2011-12-06,35.396,35.6,34.373,35.462,386302,0
2011-12-07,35.462,35.667,34.637,35.412,239436,0
2011-12-08,35.029,35.029,33.999,34.332,526533,0
2011-12-09,34.442,36.034,34.406,35.719,270785,0
2011-12-12,35.089,35.471,34.911,35.371,239210,0
2011-12-13,35.616,36.185,35.131,35.48,533062,0
2011-12-14,35.08,35.335,34.577,34.604,480105,0
2011-12-15,35.164,35.261,34.525,35.056,236377,0
2011-12-16,35.6,36.476,35.38,35.839,736502,0
2011-12-19,36.103,36.418,35.098,35.234,316975,0
2011-12-20,35.897,37.04,35.713,36.69,313456,0
2011-12-21,36.418,37.397,36.281,37.302,275742,0
2011-12-22,37.422,37.805,37.089,37.499,294315,0
2011-12-23,37.56,37.805,37.268,37.523,216951,0
2011-12-27,37.285,37.72,37.151,37.276,182168,0
2011-12-28,37.176,37.371,36.427,36.758,185467,0
2011-12-29,36.945,37.805,36.825,37.755,258823,0
2011-12-30,37.751,38.307,37.177,37.187,313709,0
2012-01-03,38.241,38.444,37.141,37.193,297206,0
2012-01-04,37.107,37.107,36.248,36.698,481783,0
2012-01-05,36.673,37.202,35.778,37.107,352873,0
2012-01-06,36.97,37.355,36.016,36.681,1106112,0
2012-01-09,36.919,37.176,36.604,37.151,345767,0
2012-01-10,37.66,38.129,37.635,37.773,318802,0
2012-01-11,37.499,38.163,37.276,38.035,332659,0
2012-01-12,37.983,38.103,37.347,38.035,385018,0
2012-01-13,37.805,38.214,37.016,38.011,278969,0
2012-01-17,38.307,38.314,37.613,37.824,156047,0
2012-01-18,37.652,38.316,37.397,38.241,309681,0
2012-01-19,38.325,38.752,36.765,36.861,712468,0
2012-01-20,36.57,36.835,36.025,36.409,646421,0
2012-01-23,36.579,37.211,36.383,36.52,461534,0
2012-01-24,36.418,36.919,36.113,36.818,373173,0
2012-01-25,36.81,37.584,36.545,37.414,383871,0
2012-01-26,37.677,38.096,36.877,36.978,337500,0
2012-01-27,36.774,37.66,36.774,37.484,354961,0
2012-01-30,37.048,37.107,36.579,36.835,258261,0
2012-01-31,37.15,37.15,36.292,36.574,484908,0
2012-02-01,36.91,37.551,36.825,37.141,457986,0
2012-02-02,36.997,37.107,35.985,36.016,425601,0
2012-02-03,36.52,37.133,36.52,36.962,543190,0
2012-02-06,36.825,37.006,36.365,36.457,370119,0
2012-02-07,36.421,37.014,36.138,36.807,353714,0
2012-02-08,36.668,37.243,36.574,37.243,350811,0
2012-02-09,37.534,37.604,37.047,37.338,396346,0
2012-02-10,36.943,37.014,36.213,36.515,234985,0
2012-02-13,36.919,37.506,36.871,37.397,302444,0
2012-02-14,37.26,37.551,37.056,37.268,310380,0
2012-02-15,37.716,37.716,36.301,36.454,267956,0
2012-02-16,36.57,37.475,36.503,37.457,315108,0
2012-02-17,37.74,37.878,37.105,37.157,181167,0
2012-02-21,37.15,37.15,36.644,36.961,288686,0
2012-02-22,36.859,37.268,36.394,36.712,351947,0
2012-02-23,36.626,36.78,36.162,36.761,218307,0
2012-02-24,36.961,37.321,36.556,36.721,227953,0
2012-02-27,36.394,37.604,36.179,37.33,260395,0
2012-02-28,37.097,37.716,37.063,37.285,347974,0
2012-02-29,37.467,38.14,36.98,37.292,524434,0
2012-03-01,37.5,38.025,37.234,37.572,276712,0
2012-03-02,37.405,37.508,36.317,36.626,313652,0
2012-03-05,36.46,37.251,36.385,37.192,297605,0
2012-03-06,36.574,36.755,36.317,36.524,499071,0
2012-03-07,36.608,36.995,36.421,36.592,117457,0
2012-03-08,36.967,37.415,36.506,37.348,254362,0
2012-03-09,37.33,37.851,37.123,37.371,267957,0
2012-03-12,37.355,37.371,36.916,37.038,281235,0
2012-03-13,37.243,38.016,37.038,38.016,329807,0
2012-03-14,37.896,37.962,36.892,36.892,570261,0
2012-03-15,36.908,38.23,36.859,37.785,667898,0
2012-03-16,37.824,38.126,37.716,37.887,375633,0
2012-03-19,37.87,37.87,37.348,37.423,373407,0
2012-03-20,37.192,37.192,36.548,36.583,454041,0
2012-03-21,36.712,36.712,36.123,36.541,708410,0
2012-03-22,36.113,36.335,35.256,35.648,433141,0
2012-03-23,35.622,36.138,35.303,36.067,266277,0
2012-03-26,36.564,36.737,36.351,36.635,253122,0
2012-03-27,36.574,36.653,35.786,35.805,396580,0
2012-03-28,35.888,35.888,34.741,35.005,839249,0
2012-03-29,34.773,34.953,34.183,34.842,830856,0
2012-03-30,35.148,35.174,34.539,34.557,430733,0
2012-04-02,34.362,35.846,34.362,35.442,362336,0
2012-04-03,35.451,35.571,35.04,35.485,396023,0
2012-04-04,35.074,35.331,34.732,35.125,338745,0
2012-04-05,35.023,35.256,34.677,35.133,222870,0
2012-04-09,34.312,35.023,34.312,34.773,363857,0
2012-04-10,34.705,35.005,33.951,34.13,537235,0
2012-04-11,34.603,34.695,34.209,34.293,487092,0
2012-04-12,34.321,35.287,34.321,35.048,356081,0
2012-04-13,34.832,35.167,34.654,34.945,334047,0
2012-04-16,35.115,35.767,34.791,35.321,337439,0
2012-04-17,35.665,36.411,35.571,36.049,252016,0
2012-04-18,35.878,36.489,35.555,36.411,382994,0
2012-04-19,36.317,36.703,35.674,36.067,419171,0
2012-04-20,36.626,36.867,36.104,36.421,387156,0
2012-04-23,35.869,35.975,35.476,35.888,258371,0
2012-04-24,35.878,36.351,35.805,36.351,308164,0
2012-04-25,36.737,37.031,36.283,37.021,455370,0
2012-04-26,36.446,36.859,35.914,36.541,496943,0
2012-04-27,36.592,37.595,36.541,37.458,510663,0
2012-04-30,37.352,37.465,36.556,36.766,446798,0
2012-05-01,36.746,37.423,36.515,36.616,306040,0
2012-05-02,36.266,36.977,36.187,36.859,308095,0
2012-05-03,36.938,37.111,36.3,36.403,408493,0
2012-05-04,36.179,36.394,35.546,35.648,304340,0
2012-05-07,35.485,35.733,35.109,35.519,371331,0
2012-05-08,35.247,35.692,34.895,35.638,271901,0
2012-05-09,35.28,35.65,34.812,34.873,592727,0
2012-05-10,35.287,35.573,34.794,34.909,305578,0
2012-05-11,34.645,35.357,34.532,34.628,281538,0
2012-05-14,34.267,34.371,33.849,34.267,298700,0
2012-05-15,34.337,34.559,33.975,34.148,308668,0
2012-05-16,34.267,34.645,33.932,34.029,198150,0
2012-05-17,34.02,34.094,33.058,33.445,314564,0
2012-05-18,33.538,33.762,32.374,32.474,433327,0
2012-05-21,32.656,33.401,32.295,33.394,558746,0
2012-05-22,33.445,34.094,33.445,33.762,692464,0
2012-05-23,33.386,33.959,32.827,33.778,667782,0
2012-05-24,34.13,34.13,33.161,33.615,363046,0
2012-05-25,33.682,33.792,32.966,33.161,327936,0
2012-05-29,33.489,33.669,33.049,33.427,387279,0
2012-05-30,33.049,33.101,32.51,33.049,296275,0
2012-05-31,33.113,33.197,32.468,32.834,436527,0
2012-06-01,32.158,32.368,31.599,31.804,350188,0
2012-06-04,31.84,31.961,30.992,31.548,361077,0
2012-06-05,31.347,32.013,31.175,31.951,384296,0
2012-06-06,32.46,32.972,32.082,32.947,227026,0
2012-06-07,33.515,33.863,32.901,33.03,307237,0
2012-06-08,32.91,33.438,32.548,33.24,164345,0
2012-06-11,33.587,33.881,32.8,32.859,249539,0
2012-06-12,32.989,33.292,32.72,33.129,269924,0
2012-06-13,33.161,33.161,31.977,32.107,370778,0
2012-06-14,32.28,32.866,32.029,32.599,454126,0
2012-06-15,32.608,32.737,32.289,32.67,329399,0
2012-06-18,32.358,33.212,32.272,33.084,216030,0
2012-06-19,33.343,33.81,33.048,33.532,300461,0
2012-06-20,33.483,33.532,32.966,33.212,284971,0
2012-06-21,33.186,33.42,31.994,32.038,360569,0
2012-06-22,32.123,32.296,31.778,32.107,473162,0
2012-06-25,31.544,31.624,30.948,31.051,419151,0
2012-06-26,31.149,31.251,30.708,31.103,292009,0
2012-06-27,31.217,31.217,30.846,31.103,203514,0
2012-06-28,30.828,31.684,30.7,31.657,431954,0
2012-06-29,32.399,33.295,32.023,33.279,478266,0
2012-07-02,34.993,34.993,33.465,33.698,578309,0
2012-07-03,33.792,34.001,33.532,33.948,206336,0
2012-07-05,33.724,34.372,33.465,34.157,259849,0
2012-07-06,33.742,33.863,33.152,33.379,211596,0
2012-07-09,33.369,33.369,32.764,32.875,324641,0
2012-07-10,33.186,33.186,32.038,32.246,197015,0
2012-07-11,32.296,32.41,32.075,32.262,259145,0
2012-07-12,32.047,32.92,31.701,32.807,283912,0
2012-07-13,33.11,34.027,32.8,33.826,315452,0
2012-07-16,33.61,33.664,33.068,33.268,227593,0
2012-07-17,33.532,33.61,32.938,33.498,266762,0
2012-07-18,33.328,34.168,33.328,33.782,436021,0
2012-07-19,34.138,37.137,34.138,35.863,980719,0
2012-07-20,35.65,35.99,35.477,35.799,280158,0
2012-07-23,35.219,35.677,35.012,35.427,499036,0
2012-07-24,35.54,35.54,34.324,34.75,448995,0
2012-07-25,34.856,35.089,34.346,34.561,310193,0
2012-07-26,35.963,36.835,34.812,35.174,338370,0
2012-07-27,35.443,37.067,35.384,36.48,604762,0
2012-07-30,36.454,36.999,36.012,36.11,319185,0
2012-07-31,36.008,36.446,35.756,36.357,498814,0
2012-08-01,36.542,36.542,35.615,35.72,290534,0
2012-08-02,35.295,35.55,34.714,34.939,273411,0
2012-08-03,35.564,36.11,35.357,35.863,283531,0
2012-08-06,35.981,36.11,35.677,35.736,222409,0
2012-08-07,35.863,36.073,35.512,35.78,301625,0
2012-08-08,35.53,35.736,35.312,35.65,295187,0
2012-08-09,35.557,36.054,35.538,35.78,303799,0
2012-08-10,35.573,35.909,35.451,35.883,214560,0
2012-08-13,35.744,35.77,35.21,35.487,233696,0
2012-08-14,35.658,36.773,35.658,36.29,360229,0
2012-08-15,36.152,36.67,35.971,36.627,328787,0
2012-08-16,36.637,37.129,36.324,36.99,221283,0
2012-08-17,36.99,37.5,36.887,37.438,374433,0
2012-08-20,37.292,37.292,36.584,36.946,336050,0
2012-08-21,37.017,37.207,36.705,36.8,249008,0
2012-08-22,36.655,36.861,36.394,36.47,204961,0
2012-08-23,36.43,36.43,35.971,36.358,224806,0
2012-08-24,36.254,36.647,36.117,36.506,212935,0
2012-08-27,36.637,36.637,35.996,36.211,341800,0
2012-08-28,36.247,36.534,35.996,36.316,181352,0
2012-08-29,36.421,36.421,35.736,35.842,274480,0
2012-08-30,35.512,35.809,35.166,35.615,141792,0
2012-08-31,36.002,36.002,35.428,35.575,238152,0
2012-09-04,35.618,36.134,35.174,36.036,258812,0
2012-09-05,36.192,36.384,35.821,36.134,238669,0
2012-09-06,36.238,37.115,36.192,36.724,335755,0
2012-09-07,36.74,37.662,36.384,37.551,269519,0
2012-09-10,37.42,37.628,37.038,37.57,150692,0
2012-09-11,37.541,37.836,37.255,37.76,270819,0
2012-09-12,37.933,38.178,37.769,38.107,184312,0
2012-09-13,38.115,38.804,37.899,38.666,306815,0
2012-09-14,38.674,39.403,38.622,39.028,228936,0
2012-09-17,38.865,39.118,37.845,37.864,232351,0
2012-09-18,37.751,37.891,37.411,37.751,220450,0
2012-09-19,37.926,38.733,37.681,38.683,219859,0
2012-09-20,38.29,38.595,37.873,38.483,586535,0
2012-09-21,38.683,38.697,38.194,38.378,392398,0
2012-09-24,38.073,38.542,38.013,38.343,283557,0
2012-09-25,38.49,38.916,38.186,38.247,284536,0
2012-09-26,38.325,38.343,37.586,37.595,239688,0
2012-09-27,37.769,37.993,37.376,37.794,195936,0
2012-09-28,37.654,37.802,36.905,36.933,317405,0
2012-10-01,37.013,37.194,36.298,36.506,377149,0
2012-10-02,36.707,36.914,36.437,36.914,210547,0
2012-10-03,36.905,37.586,36.707,37.326,185409,0
2012-10-04,37.474,37.819,37.28,37.812,159321,0
2012-10-05,37.959,38.456,37.515,37.751,261511,0
2012-10-08,37.515,38.065,37.436,37.899,275880,0
2012-10-09,38.03,38.046,37.289,37.515,171948,0
2012-10-10,37.515,37.802,37.211,37.334,147055,0
2012-10-11,37.595,37.778,37.297,37.394,179316,0
2012-10-12,37.474,37.612,37.133,37.326,179186,0
2012-10-15,37.27,37.637,36.941,37.62,259419,0
2012-10-16,37.724,38.49,37.724,38.264,477189,0
2012-10-17,38.395,40.022,38.15,39.038,415010,0
2012-10-18,39.589,39.594,38.612,38.987,376027,0
2012-10-19,38.788,38.788,37.115,37.352,556986,0
2012-10-22,37.151,37.57,36.846,37.229,260855,0
2012-10-23,36.619,37.263,36.365,37.03,153182,0
2012-10-24,37.177,37.352,36.183,36.308,215800,0
2012-10-25,36.46,36.479,35.618,36.454,237769,0
2012-10-26,36.566,36.656,36.107,36.454,112775,0
2012-10-31,36.107,36.647,35.618,36.079,465583,0
2012-11-01,36.06,37.187,36.06,36.984,357521,0
2012-11-02,37.237,37.237,36.298,36.323,213058,0
2012-11-05,36.238,36.506,36.15,36.402,119952,0
2012-11-06,36.609,37.177,36.238,36.864,210315,0
2012-11-07,36.489,36.656,35.497,36.028,231379,0
2012-11-08,35.942,35.942,35.34,35.444,283484,0
2012-11-09,35.322,35.765,35.209,35.419,219454,0
2012-11-12,35.618,36.15,35.34,35.852,89946,0
2012-11-13,35.794,36.357,35.513,36.165,330405,0
2012-11-14,36.15,36.437,35.358,35.428,390447,0
2012-11-15,35.73,35.775,34.965,35.303,360651,0
2012-11-16,35.393,35.504,34.661,34.834,215921,0
2012-11-19,35.209,35.888,35.08,35.83,207965,0
2012-11-20,35.689,35.689,35.263,35.523,139405,0
2012-11-21,35.533,35.775,35.385,35.54,79569,0
2012-11-23,35.602,35.837,35.256,35.794,102023,0
2012-11-26,35.924,36.15,35.584,36.052,158581,0
2012-11-27,35.967,36.238,35.68,35.905,141404,0
2012-11-28,35.61,36.192,35.158,36.174,155560,0
2012-11-29,36.333,36.707,35.924,36.68,146941,0
2012-11-30,36.498,36.803,36.489,36.663,232833,0
2012-12-03,37.255,37.352,36.323,36.489,120619,0
2012-12-04,36.873,36.873,36.107,36.628,188234,0
2012-12-05,36.784,37.446,36.707,37.115,139639,0
2012-12-06,37.141,37.141,36.707,37.03,78554,0
2012-12-07,37.211,37.246,36.759,36.784,186709,0
2012-12-10,36.707,37.42,36.707,37.326,207427,0
2012-12-11,37.561,37.662,37.246,37.401,233959,0
2012-12-12,37.622,38.078,37.474,37.523,150544,0
2012-12-13,37.49,37.946,36.92,37.036,135421,0
2012-12-14,36.903,37.523,36.823,36.981,208184,0
2012-12-17,37.045,37.805,36.956,37.394,188432,0
2012-12-18,37.622,37.895,37.211,37.848,237536,0
2012-12-19,37.797,38.27,37.613,37.814,156114,0
2012-12-20,37.895,38.209,37.656,38.209,211896,0
2012-12-21,37.63,38.165,37.465,38.147,451110,0
2012-12-24,37.988,38.103,37.507,38.034,73287,0
2012-12-26,38.034,38.087,37.725,37.867,114776,0
2012-12-27,37.839,37.867,37.245,37.648,122916,0
2012-12-28,37.384,37.718,37.157,37.269,116081,0
2012-12-31,37.167,38.017,37.027,37.946,138083,0
2013-01-02,38.55,39.103,38.155,38.63,258031,0
2013-01-03,38.707,39.181,38.463,38.586,258887,0
2013-01-04,38.567,39.313,38.507,39.304,203164,0
2013-01-07,39.121,39.751,39.121,39.489,263422,0
2013-01-08,39.339,39.627,39.004,39.348,183846,0
2013-01-09,39.497,40.12,39.394,39.97,243682,0
2013-01-10,40.146,40.241,39.874,40.023,174507,0
2013-01-11,40.644,40.943,40.269,40.471,354813,0
2013-01-14,40.455,40.76,40.173,40.241,164328,0
2013-01-15,39.998,40.82,39.998,40.706,121208,0
2013-01-16,40.636,40.636,40.128,40.269,217393,0
2013-01-17,40.494,40.978,40.048,40.874,288201,0
2013-01-18,40.926,41.022,40.259,40.743,146484,0
2013-01-22,40.793,41.093,40.573,41.093,236054,0
2013-01-23,41.076,41.524,40.838,41.163,342102,0
2013-01-24,41.163,41.163,39.269,40.918,671877,0
2013-01-25,40.479,40.559,39.454,40.435,611935,0
2013-01-28,40.399,41.338,40.102,41.207,399504,0
2013-01-29,40.969,41.04,40.455,41.022,396912,0
2013-01-30,41.163,41.347,40.874,41.226,447777,0
2013-01-31,41.1,41.714,41.031,41.496,396928,0
2013-02-01,41.54,42.722,41.54,42.389,367065,0
2013-02-04,42.029,42.581,41.803,42.074,402339,0
2013-02-05,41.952,42.652,41.952,42.258,255345,0
2013-02-06,42.082,42.37,41.986,42.283,233873,0
2013-02-07,42.327,42.846,42.082,42.66,395042,0
2013-02-08,42.669,42.985,42.539,42.906,246856,0
2013-02-11,42.775,43.544,42.775,43.161,297122,0
2013-02-12,43.125,43.512,43.056,43.335,253671,0
2013-02-13,43.624,43.913,43.37,43.783,246108,0
2013-02-14,43.748,43.983,43.562,43.983,268897,0
2013-02-15,43.921,44.02,43.544,43.764,234362,0
2013-02-19,43.793,44.221,43.793,44.204,288374,0
2013-02-20,44.115,44.447,43.343,43.423,355059,0
2013-02-21,43.387,43.65,43.303,43.449,548196,0
2013-02-22,43.59,44.099,43.571,43.958,161278,0
2013-02-25,43.967,44.082,42.95,42.992,297029,0
2013-02-26,43.161,43.738,43.098,43.536,244777,0
2013-02-27,43.536,45.081,43.386,44.376,529365,0
2013-02-28,44.216,44.349,43.951,43.96,684494,0
2013-03-01,43.581,43.97,43.096,43.845,339668,0
2013-03-04,43.898,44.278,43.554,44.014,239954,0
2013-03-05,44.154,45.441,44.154,44.903,713715,0
2013-03-06,45.044,45.239,44.524,44.753,445458,0
2013-03-07,44.798,45.044,44.57,44.878,304373,0
2013-03-08,44.728,44.967,44.2,44.878,512097,0
2013-03-11,44.887,45.001,44.578,44.878,216532,0
2013-03-12,44.728,44.922,44.295,44.762,186920,0
2013-03-13,44.798,45.133,44.694,44.824,166808,0
2013-03-14,44.974,45.276,44.762,45.054,225316,0
2013-03-15,45.064,45.22,44.744,45.064,346814,0
2013-03-18,44.816,45.67,44.694,45.326,235897,0
2013-03-19,45.441,45.645,44.435,44.931,292714,0
2013-03-20,45.362,45.39,44.887,45.285,134024,0
2013-03-21,45.09,45.538,44.32,44.62,179182,0
2013-03-22,44.824,44.974,44.403,44.834,185242,0
2013-03-25,45.008,45.31,44.349,44.515,226883,0
2013-03-26,44.63,44.913,44.435,44.736,235577,0
2013-03-27,44.295,45.195,44.047,45.099,323744,0
2013-03-28,45.169,45.953,44.974,45.832,249664,0
2013-04-01,45.854,45.989,44.958,45.301,265499,0
2013-04-02,45.301,45.892,45.044,45.203,339917,0
2013-04-03,45.362,45.362,44.208,44.385,294255,0
2013-04-04,44.552,44.772,43.943,44.586,389800,0
2013-04-05,43.934,45.15,43.836,44.949,273511,0
2013-04-08,45.115,45.621,44.719,45.538,147229,0
2013-04-09,45.76,46.103,45.239,45.812,255292,0
2013-04-10,45.902,46.669,45.487,46.588,251191,0
2013-04-11,46.597,47.162,46.253,46.501,226805,0
2013-04-12,46.306,46.571,46.024,46.352,143832,0
2013-04-15,45.998,46.296,43.704,44.172,785937,0
2013-04-16,44.666,45.362,44.367,44.922,862970,0
2013-04-17,44.444,44.444,43.544,43.74,518362,0
2013-04-18,43.704,44.252,43.334,43.977,316302,0
2013-04-19,44.127,44.762,43.651,44.533,175957,0
2013-04-22,44.684,44.834,43.882,44.639,141517,0
2013-04-23,44.913,45.115,44.594,44.983,269199,0
2013-04-24,45.143,46.166,45.054,46.076,312842,0
2013-04-25,46.343,46.854,42.629,44.234,740401,0
2013-04-26,43.845,44.41,43.785,44.216,430871,0
2013-04-29,44.435,44.728,44.181,44.524,239625,0
2013-04-30,44.524,44.94,44.226,44.931,225496,0
2013-05-01,44.86,44.949,43.794,43.826,322994,0
2013-05-02,43.96,44.32,43.634,43.934,222468,0
2013-05-03,44.208,45.503,44.014,45.107,229868,0
2013-05-06,45.027,45.874,45.027,45.229,192729,0
2013-05-07,45.39,45.98,45.326,45.769,177644,0
2013-05-08,45.778,46.007,45.601,45.98,267390,0
2013-05-09,46.051,46.324,45.76,45.961,154199,0
2013-05-10,46.016,46.685,45.864,46.685,190717,0
2013-05-13,46.447,46.722,46.131,46.166,245623,0
2013-05-14,46.192,47.479,45.936,47.328,370856,0
2013-05-15,47.205,47.786,47.082,47.488,497686,0
2013-05-16,47.252,47.542,46.677,46.879,361430,0
2013-05-17,46.984,47.479,46.904,47.469,273917,0
2013-05-20,47.442,47.551,47.02,47.135,389320,0
2013-05-21,47.188,47.373,46.763,47.135,329238,0
2013-05-22,47.089,47.233,45.804,46.033,340233,0
2013-05-23,45.584,45.864,45.31,45.769,352274,0
2013-05-24,45.495,45.679,44.86,45.381,267956,0
2013-05-28,45.953,46.121,45.433,45.769,425504,0
2013-05-29,45.344,45.487,44.552,44.781,368033,0
2013-05-30,44.958,45.159,44.648,44.781,220844,0
2013-05-31,44.548,45.038,43.949,44.03,329139,0
2013-06-03,43.924,44.33,43.311,43.634,300073,0
2013-06-04,43.694,43.898,42.975,43.264,208256,0
2013-06-05,43.069,43.186,42.046,42.549,309935,0
2013-06-06,42.364,43.35,42.364,43.196,262915,0
2013-06-07,43.52,44.376,43.369,43.757,205764,0
2013-06-10,43.924,43.986,43.36,43.634,156068,0
2013-06-11,42.91,43.811,42.673,43.318,261383,0
2013-06-12,43.697,44.142,42.732,42.848,222472,0
2013-06-13,42.732,44.027,42.732,43.903,261802,0
2013-06-14,43.928,44.212,43.085,43.149,315233,0
2013-06-17,42.933,43.636,42.676,43.042,286844,0
2013-06-18,42.741,42.953,41.64,42.642,486788,0
2013-06-19,42.545,42.676,42.012,42.012,177246,0
2013-06-20,41.551,41.726,41.187,41.418,333280,0
2013-06-21,41.754,41.754,40.804,41.122,344956,0
2013-06-24,40.717,40.894,40.291,40.396,358225,0
2013-06-25,40.859,41.543,40.558,41.418,257948,0
2013-06-26,41.763,42.102,41.575,41.8,245704,0
2013-06-27,42.128,42.908,41.924,42.589,325333,0
2013-06-28,42.564,42.758,42.083,42.093,357326,0
2013-07-01,42.287,42.676,41.942,42.047,259425,0
2013-07-02,42.039,42.598,41.169,41.409,363691,0
2013-07-03,40.762,41.009,40.328,40.823,204807,0
2013-07-05,41.365,41.452,40.794,41.452,226875,0
2013-07-08,41.543,41.818,41,41,494967,0
2013-07-09,41.293,41.791,41.097,41.736,330782,0
2013-07-10,41.535,41.535,40.442,40.558,694356,0
2013-07-11,41.248,41.302,40.688,40.912,512075,0
2013-07-12,40.814,41.258,40.612,41.169,305860,0
2013-07-15,41.161,41.161,40.369,40.469,568568,0
2013-07-16,40.602,40.653,40.068,40.282,479988,0
2013-07-17,40.387,40.672,40.245,40.469,487736,0
2013-07-18,40.823,41.584,40.009,40.344,990368,0
2013-07-19,40.211,40.461,39.793,40.094,473094,0
2013-07-22,40.114,40.469,39.999,40.369,369294,0
2013-07-23,40.602,40.644,40.14,40.236,287415,0
2013-07-24,40.36,40.502,39.386,39.527,450718,0
2013-07-25,39.402,39.554,38.942,39.501,394175,0
2013-07-26,39.27,39.402,39.02,39.332,252388,0
2013-07-29,39.332,39.527,39.27,39.402,240804,0
2013-07-30,39.606,40.13,39.42,40.094,400750,0
2013-07-31,40.291,40.452,39.941,40.094,236356,0
2013-08-01,40.521,41.72,40.282,41.584,741755,0
2013-08-02,41.498,41.763,41.418,41.551,340741,0
2013-08-05,41.409,41.843,41.205,41.373,297266,0
2013-08-06,41.329,41.535,40.831,40.921,341835,0
2013-08-07,40.869,41.097,40.621,40.849,262606,0
2013-08-08,40.974,41.338,40.938,40.974,247261,0
2013-08-09,40.859,40.938,40.369,40.469,407296,0
2013-08-12,40.245,40.521,39.891,39.989,483982,0
2013-08-13,40.176,40.274,39.67,40.084,258448,0
2013-08-14,39.941,40.123,39.696,39.82,325076,0
2013-08-15,39.447,39.909,39.066,39.59,444042,0
2013-08-16,39.564,39.927,39.377,39.857,299983,0
2013-08-19,39.758,39.909,39.501,39.564,201013,0
2013-08-20,39.491,40.227,39.457,40.104,209632,0
2013-08-21,39.941,40.36,39.696,40.076,309838,0
2013-08-22,40.176,41.132,40.13,40.831,181175,0
2013-08-23,40.929,40.991,40.461,40.903,176078,0
2013-08-26,40.876,41.044,40.452,40.521,165377,0
2013-08-27,40.114,40.202,39.828,39.951,345273,0
2013-08-28,39.883,40.274,39.758,40.176,150949,0
2013-08-29,40.084,40.762,39.989,40.406,268758,0
2013-08-30,40.318,40.36,39.927,40.167,387235,0
2013-09-03,40.6,41.065,40.117,40.411,567834,0
2013-09-04,40.383,40.744,40.24,40.706,228779,0
2013-09-05,40.634,41.098,40.634,41.018,252286,0
2013-09-06,41.081,41.349,40.626,41.028,259279,0
2013-09-09,41.231,41.843,41.215,41.772,195038,0
2013-09-10,41.939,42.502,41.866,42.296,317632,0
2013-09-11,42.33,42.51,41.993,42.483,242667,0
2013-09-12,42.51,42.591,42.235,42.473,253019,0
2013-09-13,42.609,42.661,42.278,42.619,216711,0
2013-09-16,43.223,43.298,42.636,42.77,198044,0
2013-09-17,42.735,42.735,42.34,42.627,241354,0
2013-09-18,42.565,43.485,42.556,43.467,191963,0
2013-09-19,43.494,43.949,43.458,43.611,240805,0
2013-09-20,43.717,43.86,42.903,42.938,390665,0
2013-09-23,42.93,43.098,42.653,42.671,314171,0
2013-09-24,42.813,42.967,42.609,42.661,231657,0
2013-09-25,42.761,43.467,42.609,42.833,243903,0
2013-09-26,42.627,43.073,42.368,42.708,132676,0
2013-09-27,42.422,43.02,42.145,42.786,388134,0
2013-09-30,42.386,42.86,42.33,42.447,485598,0
2013-10-01,42.349,42.93,42.177,42.77,505007,0
2013-10-02,42.565,42.77,42.092,42.296,235177,0
2013-10-03,42.054,42.235,41.472,42.01,197522,0
2013-10-04,42.045,42.395,41.806,42.073,213168,0
2013-10-07,41.655,41.912,41.217,41.217,185677,0
2013-10-08,41.153,41.492,40.744,40.785,214577,0
2013-10-09,40.974,41.233,40.439,40.946,344017,0
2013-10-10,41.448,41.769,41.439,41.732,150069,0
2013-10-11,41.706,42.177,41.689,42.161,99295,0
2013-10-14,41.884,42.376,41.884,42.359,112310,0
2013-10-15,42.304,42.795,42.063,42.725,293225,0
2013-10-16,42.957,43.413,42.678,43.394,302795,0
2013-10-17,43.241,43.93,42.894,43.912,316247,0
2013-10-18,43.94,44.1,43.743,44.012,188731,0
2013-10-21,43.92,44.118,43.779,43.949,158233,0
2013-10-22,44.2,44.851,44.064,44.387,185574,0
2013-10-23,44.127,44.43,43.983,44.235,121855,0
2013-10-24,44.437,45.414,43.92,45.369,356867,0
2013-10-25,45.502,45.744,45.182,45.744,193211,0
2013-10-28,45.781,46.976,45.763,46.976,395520,0
2013-10-29,46.887,47.191,46.54,47.058,269665,0
2013-10-30,47.049,47.156,45.887,45.931,241139,0
2013-10-31,45.797,46.627,45.681,46.048,236100,0
2013-11-01,46.139,46.54,45.949,46.377,148851,0
2013-11-04,46.574,46.933,46.147,46.878,168068,0
2013-11-05,46.719,46.843,46.147,46.325,161324,0
2013-11-06,46.583,46.951,46.279,46.789,178691,0
2013-11-07,47.03,47.03,46.325,46.344,295892,0
2013-11-08,46.377,46.743,46.227,46.665,153198,0
2013-11-11,46.735,47.101,46.531,47.04,199076,0
2013-11-12,46.933,47.181,46.691,47.119,150651,0
2013-11-13,46.887,47.494,46.887,47.424,110811,0
2013-11-14,47.459,47.745,47.04,47.191,232472,0
2013-11-15,47.237,47.502,46.957,47.494,162834,0
2013-11-18,47.431,47.621,47.014,47.181,233929,0
2013-11-19,47.138,47.255,45.905,46.081,183857,0
2013-11-20,46.325,46.394,45.574,45.654,322229,0
2013-11-21,45.636,45.727,45.163,45.331,345313,0
2013-11-22,45.528,45.528,44.895,45.369,240823,0
2013-11-25,45.521,45.868,45.224,45.369,247048,0
2013-11-26,45.234,45.422,44.824,45.216,209854,0
2013-11-27,45.378,45.378,44.86,45.01,104407,0
2013-11-29,44.959,45.182,44.77,44.815,68251,0
2013-12-02,44.815,45.763,44.43,45.262,314088,0
2013-12-03,45.01,45.11,44.342,44.504,228220,0
2013-12-04,44.352,44.466,43.545,43.92,203187,0
2013-12-05,43.84,44.012,43.376,44.012,232632,0
2013-12-06,44.361,44.538,44.055,44.208,145243,0
2013-12-09,44.322,44.682,44.191,44.529,160913,0
2013-12-10,44.529,44.994,44.485,44.566,226510,0
2013-12-11,44.645,44.645,43.514,43.629,202767,0
2013-12-12,43.614,43.748,43,43.586,338097,0
2013-12-13,43.639,44.206,43.487,43.748,209002,0
2013-12-16,43.505,44.51,43.505,44.396,230107,0
2013-12-17,44.304,44.701,44.044,44.566,313631,0
2013-12-18,44.709,45.78,44.377,45.725,259676,0
2013-12-19,45.705,45.877,45.06,45.77,214259,0
2013-12-20,45.931,46.03,45.534,45.967,376644,0
2013-12-23,46.281,46.632,46.048,46.596,160323,0
2013-12-24,46.578,46.909,46.425,46.724,50538,0
2013-12-26,46.686,46.983,45.805,46.605,125579,0
2013-12-27,46.388,47.28,46.388,47.18,271372,0
2013-12-30,47.287,47.523,47.019,47.342,157503,0
2013-12-31,47.416,47.594,46.832,46.893,163137,0
2014-01-02,46.756,46.909,45.66,45.958,199302,0
2014-01-03,46.354,46.695,45.896,46.525,187663,0
2014-01-06,46.867,46.901,46.319,46.415,330925,0
2014-01-07,46.498,46.909,46.272,46.388,158818,0
2014-01-08,46.299,46.309,45.761,46.074,236562,0
2014-01-09,46.255,46.587,45.725,45.841,249899,0
2014-01-10,46.192,46.695,45.688,46.622,147576,0
2014-01-13,46.328,46.973,46.228,46.435,149405,0
2014-01-14,46.299,46.893,46.246,46.849,147848,0
2014-01-15,46.766,47.513,46.724,47.262,159134,0
2014-01-16,47.172,47.799,47.107,47.388,232842,0
2014-01-17,47.163,47.352,46.901,46.973,193737,0
2014-01-21,46.832,47.406,46.669,46.992,174351,0
2014-01-22,47.235,47.235,46.479,46.587,260517,0
2014-01-23,49.742,54.866,48.449,54.299,1710400,0
2014-01-24,54.148,54.973,52.402,52.682,1303576,0
2014-01-27,52.835,54.578,52.835,53.202,622565,0
2014-01-28,53.446,53.777,52.987,53.697,410230,0
2014-01-29,53.212,53.921,52.572,52.619,347043,0
2014-01-30,52.914,53.059,51.827,52.045,379161,0
2014-01-31,51.701,52.421,51.504,52.045,227788,0
2014-02-03,52.045,52.285,49.69,49.957,585224,0
2014-02-04,50.048,50.956,49.724,50.759,516644,0
2014-02-05,50.623,50.821,49.869,50.776,340954,0
2014-02-06,50.973,51.143,50.228,51.001,230528,0
2014-02-07,51.225,52.007,51.1,51.981,261692,0
2014-02-10,51.936,51.936,50.39,50.553,444206,0
2014-02-11,50.487,52.484,50.345,52.053,307373,0
2014-02-12,52.206,52.647,51.818,52.214,210257,0
2014-02-13,51.916,54.299,51.916,54.074,464598,0
2014-02-14,54.092,54.809,53.95,54.624,371442,0
2014-02-18,54.732,54.809,53.985,54.588,396225,0
2014-02-19,54.49,55.397,54.336,54.615,448352,0
2014-02-20,54.722,56.32,54.624,55.649,313864,0
2014-02-21,55.756,57.167,55.657,57.103,490335,0
2014-02-24,57.211,58.01,57.094,57.6,433547,0
2014-02-25,57.806,58.139,56.286,56.539,472943,0
2014-02-26,56.781,57.615,56.781,57.512,415059,0
2014-02-27,57.424,58.373,57.26,57.793,332516,0
2014-02-28,57.966,58.807,57.658,58.634,228787,0
2014-03-03,57.939,58.317,57.405,58.09,250473,0
2014-03-04,58.534,58.932,58.256,58.869,359053,0
2014-03-05,58.886,59.493,58.877,59.175,256809,0
2014-03-06,59.266,59.591,59.059,59.456,197588,0
2014-03-07,59.682,59.936,59.095,59.609,244074,0
2014-03-10,59.808,59.909,58.932,59.004,407848,0
2014-03-11,59.349,60.17,58.824,59.004,403193,0
2014-03-12,58.732,58.817,57.974,58.778,193101,0
2014-03-13,58.886,59.066,57.874,58.1,315779,0
2014-03-14,57.966,59.013,57.966,58.615,231267,0
2014-03-17,59.031,60.162,58.833,59.248,197166,0
2014-03-18,59.34,59.754,59.258,59.428,166212,0
2014-03-19,59.664,59.673,59.041,59.214,173400,0
2014-03-20,59.158,59.419,58.48,58.869,189982,0
2014-03-21,59.095,59.726,58.969,59.637,326060,0
2014-03-24,60.539,61.924,59.909,60.813,458983,0
2014-03-25,61.054,63.135,60.903,62.437,524613,0
2014-03-26,62.719,62.864,60.606,60.921,319283,0
2014-03-27,60.74,60.911,59.771,60.279,295067,0
2014-03-28,60.342,62.14,60.342,60.885,192469,0
2014-03-31,61.129,61.481,59.637,61.336,503889,0
2014-04-01,61.516,61.57,60.837,61.543,277125,0
2014-04-02,61.597,62.241,61.345,62.077,310616,0
2014-04-03,61.985,62.319,61.31,61.886,308216,0
2014-04-04,62.195,62.195,60.025,60.323,280859,0
2014-04-07,60.323,60.433,58.425,59.394,245770,0
2014-04-08,59.437,59.493,58.518,59.185,268148,0
2014-04-09,59.239,60.433,59.239,60.133,125665,0
2014-04-10,60.107,61.86,59.437,59.863,536464,0
2014-04-11,59.411,59.692,58.644,58.904,200881,0
2014-04-14,59.239,60.107,58.913,59.617,176968,0
2014-04-15,59.746,60.487,59.411,60.414,188347,0
2014-04-16,60.714,61.037,60.314,60.866,171009,0
2014-04-17,60.955,61.129,60.46,60.784,131909,0
2014-04-21,60.614,60.955,60.178,60.846,131060,0
2014-04-22,60.903,62.067,60.665,61.653,240026,0
2014-04-23,61.597,61.75,60.758,61.11,265793,0
2014-04-24,61.706,62.348,59.791,62.121,397937,0
2014-04-25,62.04,62.04,59.223,59.248,443975,0
2014-04-28,59.258,59.754,57.949,58.615,476897,0
2014-04-29,58.842,59.266,58.399,58.5,429533,0
2014-04-30,58.807,59.437,57.983,59.301,735288,0
2014-05-01,59.447,59.971,58.454,59.8,563792,0
2014-05-02,60.088,60.765,58.58,58.588,393471,0
2014-05-05,58.462,58.778,57.784,58.067,432671,0
2014-05-06,57.949,57.949,57.224,57.685,389839,0
2014-05-07,57.76,58.09,56.99,57.848,478092,0
2014-05-08,57.775,58.445,57.27,57.424,560233,0
2014-05-09,57.251,57.658,56.729,57.478,279203,0
2014-05-12,57.712,58.797,57.424,58.607,258621,0
2014-05-13,58.778,59.936,58.653,59.853,641896,0
2014-05-14,59.8,59.8,58.226,58.336,372286,0
2014-05-15,58.326,58.326,56.645,57.605,224592,0
2014-05-16,57.587,58.167,56.873,58.167,314738,0
2014-05-19,58.174,58.68,57.839,58.08,420357,0
2014-05-20,57.884,58.047,56.455,57.088,398519,0
2014-05-21,57.153,57.605,56.645,57.081,342320,0
2014-05-22,57.106,57.741,56.98,57.153,261306,0
2014-05-23,57.207,57.866,57.009,57.559,397326,0
2014-05-27,58.009,58.48,56.772,57.009,590177,0
2014-05-28,57.009,59.385,56.816,58.373,610026,0
2014-05-29,58.597,59.004,58.067,59.004,244261,0
2014-05-30,59.022,59.853,58.76,59.502,791369,0
2014-06-02,59.637,60.749,59.311,60.342,929306,0
2014-06-03,60.062,60.243,58.174,58.198,710021,0
2014-06-04,57.99,58.181,56.592,57.324,745277,0
2014-06-05,57.414,57.974,57.26,57.911,339505,0
2014-06-06,58.1,58.723,57.921,58.615,426086,0
2014-06-09,58.524,58.904,58.174,58.833,414448,0
2014-06-10,58.894,59.031,58.524,58.969,277670,0
2014-06-11,58.74,59.096,58.304,58.876,242863,0
2014-06-12,58.714,58.796,57.359,57.487,278903,0
2014-06-13,57.734,58.56,57.48,58.541,349993,0
2014-06-16,58.487,59.551,58.396,59.05,416139,0
2014-06-17,59.05,59.932,58.732,58.952,318062,0
2014-06-18,58.952,59.43,58.823,59.413,200482,0
2014-06-19,59.403,59.514,58.777,59.233,229217,0
2014-06-20,59.285,59.486,58.769,59.186,262634,0
2014-06-23,59.369,59.522,58.869,58.995,172695,0
2014-06-24,58.932,59.594,58.632,58.642,236520,0
2014-06-25,58.613,59.532,58.613,59.422,233961,0
2014-06-26,59.413,60.34,58.75,60.103,349444,0
2014-06-27,60.076,61.121,59.858,61.075,503683,0
2014-06-30,61.023,61.065,60.313,60.794,319359,0
2014-07-01,60.784,61.921,60.694,61.402,364994,0
2014-07-02,61.494,61.648,61.065,61.402,279351,0
2014-07-03,61.537,62.164,61.537,61.828,119991,0
2014-07-07,61.794,61.975,60.837,60.922,271393,0
2014-07-08,60.937,60.937,59.805,60.185,422130,0
2014-07-09,60.194,60.605,59.994,60.403,199593,0
2014-07-10,59.977,60.249,59.541,59.932,177219,0
2014-07-11,59.875,60.321,59.668,60.067,235328,0
2014-07-14,60.366,61.457,60.259,61.382,298799,0
2014-07-15,61.148,61.575,60.303,60.34,514545,0
2014-07-16,60.486,60.52,59.532,60.249,302381,0
2014-07-17,60.004,60.493,59.458,59.551,277231,0
2014-07-18,59.559,60.103,59.223,60.067,190317,0
2014-07-21,59.941,60.33,59.551,59.805,214350,0
2014-07-22,60.14,61.093,59.948,60.965,288176,0
2014-07-23,60.956,60.993,59.486,59.776,473245,0
2014-07-24,59.696,60.24,59.268,59.823,217132,0
2014-07-25,59.532,60.103,59.067,59.387,212947,0
2014-07-28,59.351,59.351,58.27,59.087,280682,0
2014-07-29,59.031,59.387,58.232,58.232,290181,0
2014-07-30,58.714,59.241,57.915,59.004,449747,0
2014-07-31,54.536,57.887,54.536,56.308,914284,0
2014-08-01,56.333,56.736,55.227,55.854,445003,0
2014-08-04,56.053,56.689,55.653,56.489,367613,0
2014-08-05,56.308,57.18,55.708,56.263,331784,0
2014-08-06,56.226,56.342,55.635,56.007,316188,0
2014-08-07,56.072,56.652,55.819,56.09,218534,0
2014-08-08,56.333,56.889,56.016,56.77,281933,0
2014-08-11,57.343,57.924,57.025,57.297,212920,0
2014-08-12,57.234,57.696,56.814,57.115,172238,0
2014-08-13,57.189,57.924,57.189,57.325,208703,0
2014-08-14,57.27,58.194,57.27,58.077,154807,0
2014-08-15,58.422,58.506,57.495,58.085,132398,0
2014-08-18,58.387,59.077,58.313,59.022,190537,0
2014-08-19,59.031,60.004,58.96,59.522,191062,0
2014-08-20,59.303,60.076,58.942,59.948,179064,0
2014-08-21,59.948,60.34,59.696,59.875,301061,0
2014-08-22,59.813,60.112,59.551,59.932,221041,0
2014-08-25,60.194,60.366,59.805,60.112,145885,0
2014-08-26,60.076,60.512,59.984,60.277,162982,0
2014-08-27,60.431,60.557,59.957,60.33,364720,0
2014-08-28,60.212,60.449,60.022,60.294,212650,0
2014-08-29,60.321,60.596,59.696,60.185,188468,0
2014-09-02,60.185,60.628,59.696,59.923,487201,0
2014-09-03,59.941,60.567,59.532,59.895,308215,0
2014-09-04,60.022,60.421,59.984,60.122,342805,0
2014-09-05,59.994,60.022,59.422,59.905,259038,0
2014-09-08,59.722,59.758,58.586,58.942,358044,0
2014-09-09,58.777,59.167,58.487,58.569,205724,0
2014-09-10,58.497,58.686,57.505,58.077,193200,0
2014-09-11,57.767,58.114,57.521,57.986,290835,0
2014-09-12,57.969,58.195,57.567,58.052,193310,0
2014-09-15,58.152,58.152,57.331,57.761,252746,0
2014-09-16,57.649,58.709,57.521,58.517,284921,0
2014-09-17,58.709,59.257,58.185,58.562,191988,0
2014-09-18,58.863,58.965,58.479,58.744,135878,0
2014-09-19,58.881,59.411,58.434,58.453,612108,0
2014-09-22,58.323,58.323,57.275,57.586,215494,0
2014-09-23,57.285,57.649,56.791,56.8,259113,0
2014-09-24,56.817,56.946,55.404,56.18,640581,0
2014-09-25,55.905,55.979,55.002,55.038,377449,0
2014-09-26,55.057,55.368,54.784,55.176,260792,0
2014-09-29,54.774,54.855,54.299,54.653,329823,0
2014-09-30,54.61,54.646,53.139,53.284,1986732,0
2014-10-01,53.105,55.111,52.409,52.873,1121616,0
2014-10-02,52.929,54.007,52.665,53.432,420391,0
2014-10-03,53.961,54.243,53.613,53.642,409378,0
2014-10-06,53.806,54.299,53.686,54.145,347623,0
2014-10-07,53.778,53.989,52.565,52.565,602271,0
2014-10-08,52.51,52.51,50.895,51.944,805341,0
2014-10-09,51.761,51.761,50.456,50.601,295579,0
2014-10-10,50.647,50.738,49.524,49.524,369504,0
2014-10-13,49.944,50.11,48.448,48.484,458833,0
2014-10-14,48.904,50.137,48.639,49.461,425675,0
2014-10-15,48.611,50.163,48,49.889,478431,0
2014-10-16,49.643,51.248,49.023,50.976,491241,0
2014-10-17,51.752,52.098,50.83,51.096,291649,0
2014-10-20,50.92,51.287,50.025,50.886,405973,0
2014-10-21,51.113,53.387,51.113,53.241,342069,0
2014-10-22,53.568,53.586,52.107,52.145,332655,0
2014-10-23,53.623,55.74,53.423,55.348,439465,0
2014-10-24,55.566,56.892,55.566,56.563,422686,0
2014-10-27,56.308,56.754,55.705,56.563,267227,0
2014-10-28,56.809,58.077,56.681,58.034,339123,0
2014-10-29,57.986,58.424,56.418,57.21,368934,0
2014-10-30,56.809,57.614,56.536,56.928,274410,0
2014-10-31,57.63,58.062,56.817,57.877,355311,0
2014-11-03,58.172,58.398,57.202,57.374,320114,0
2014-11-04,57.44,57.742,55.797,56.161,335707,0
2014-11-05,56.901,58.709,56.536,58.133,507260,0
2014-11-06,58.195,59.31,57.977,59.257,316852,0
2014-11-07,59.457,59.933,58.781,59.438,308668,0
2014-11-10,59.375,60.042,59.375,59.65,189162,0
2014-11-11,59.65,60.132,59.429,59.695,195060,0
2014-11-12,59.339,60.077,59.339,59.721,382811,0
2014-11-13,59.64,59.985,59.056,59.557,220220,0
2014-11-14,59.712,59.968,59.366,59.484,172979,0
2014-11-17,59.457,59.695,59.064,59.182,179521,0
2014-11-18,59.182,59.62,58.771,58.819,216606,0
2014-11-19,58.909,58.909,57.986,58.398,222668,0
2014-11-20,58.034,58.81,57.686,58.645,280369,0
2014-11-21,58.489,59.849,58.489,59.101,274015,0
2014-11-24,58.881,59.247,58.863,59.136,189798,0
2014-11-25,59.111,59.42,59.009,59.155,288563,0
2014-11-26,59.211,60.114,59.036,59.749,233037,0
2014-11-28,59.3,59.849,56.032,56.544,396000,0
2014-12-01,56.142,56.142,52.135,53.075,721602,0
2014-12-02,53.085,54.097,52.619,53.268,286785,0
2014-12-03,53.203,54.545,53.105,54.172,574283,0
2014-12-04,53.944,54.272,52.372,52.619,321131,0
2014-12-05,52.829,52.857,51.678,52.491,328839,0
2014-12-08,52.155,52.338,49.982,50.601,510338,0
2014-12-09,50.025,51.214,49.314,51.104,442132,0
2014-12-10,50.709,50.709,49.151,49.205,372591,0
2014-12-11,49.379,50.288,49.012,49.187,322034,0
2014-12-12,48.626,49.232,48.305,48.395,378081,0
2014-12-15,48.784,49.481,48.233,49.151,812906,0
2014-12-16,48.975,50.353,48.791,49.352,637713,0
2014-12-17,49.481,51.069,49.178,50.786,452617,0
2014-12-18,51.693,51.987,50.813,51.802,346851,0
2014-12-19,51.794,52.484,51.538,52.31,657315,0
2014-12-22,52.291,52.778,51.777,52.163,252379,0
2014-12-23,52.814,53.533,52.32,52.924,336225,0
2014-12-24,52.897,52.98,52.106,52.632,224033,0
2014-12-26,52.751,53.862,52.751,53.32,195330,0
2014-12-29,53.447,54.606,53.053,54.246,211004,0
2014-12-30,54.246,54.357,53.238,53.43,224461,0
2014-12-31,53.273,53.669,52.843,52.851,216890,0
2015-01-02,53.357,53.385,52.088,52.861,175813,0
2015-01-05,52.41,52.695,50.96,51.079,296032,0
2015-01-06,51.318,51.611,49.112,50.05,301287,0
2015-01-07,50.637,50.813,49.453,49.582,325697,0
2015-01-08,50.233,50.609,49.553,50.243,426032,0
2015-01-09,50.307,50.547,49.654,49.692,226595,0
2015-01-12,49.692,49.692,48.506,48.93,363052,0
2015-01-13,49.232,49.914,48.462,49.25,358504,0
2015-01-14,48.496,49.987,48.453,49.618,416612,0
2015-01-15,49.829,49.829,48.717,48.774,303800,0
2015-01-16,48.378,49.25,48.378,49.122,249439,0
2015-01-20,49.332,49.371,48.506,49.103,246462,0
2015-01-21,49.049,50.224,48.92,49.774,333546,0
2015-01-22,52.181,53.181,50.564,52.062,600757,0
2015-01-23,51.742,53.394,51.685,52.373,643376,0
2015-01-26,52.475,53.642,51.86,53.412,323822,0
2015-01-27,52.888,53.669,52.163,53.394,366156,0
2015-01-28,53.439,53.926,51.951,52.145,301631,0
2015-01-29,52.163,53.006,51.538,52.787,355232,0
2015-01-30,52.54,52.861,52.062,52.493,424355,0
2015-02-02,52.493,52.833,51.327,52.449,492767,0
2015-02-03,52.861,55.397,52.797,55.359,383012,0
2015-02-04,54.791,54.873,53.759,54.018,267801,0
2015-02-05,54.046,54.917,53.778,54.678,289575,0
2015-02-06,54.651,54.892,54.175,54.643,219608,0
2015-02-09,54.496,55.488,54.376,55.378,499755,0
2015-02-10,55.771,55.771,54.496,54.798,339883,0
2015-02-11,54.559,54.983,54.193,54.844,340889,0
2015-02-12,55.111,55.744,54.945,55.588,204569,0
2015-02-13,55.725,56.313,55.102,55.185,337327,0
2015-02-17,55.129,55.205,53.981,55.028,320335,0
2015-02-18,54.715,55.469,54.449,55.037,269740,0
2015-02-19,54.798,55.718,54.366,55.322,214814,0
2015-02-20,55.12,56.011,54.559,56.002,472957,0
2015-02-23,55.801,56.535,55.368,56.25,507076,0
2015-02-24,56.543,57.646,56.34,57.132,450569,0
2015-02-25,57.234,58.183,57.113,57.907,282476,0
2015-02-26,57.964,58.509,57.639,58.029,317761,0
2015-02-27,57.955,58.416,57.456,57.529,232665,0
2015-03-02,57.5,58.222,57.371,58.177,227449,0
2015-03-03,57.862,58.555,57.336,57.658,257638,0
2015-03-04,57.326,57.733,55.828,56.132,407073,0
2015-03-05,56.171,56.171,55.338,55.847,232208,0
2015-03-06,55.422,55.82,54.719,54.81,303953,0
2015-03-09,55.08,55.08,54.092,54.166,343337,0
2015-03-10,53.693,53.713,52.094,52.206,492556,0
2015-03-11,52.084,53.028,51.807,52.641,391382,0
2015-03-12,53.285,53.481,53.001,53.252,244222,0
2015-03-13,53.262,53.333,52.474,52.641,296485,0
2015-03-16,53.018,53.98,52.448,53.869,270191,0
2015-03-17,53.795,55.08,53.786,54.858,304818,0
2015-03-18,54.767,55.857,54.092,55.524,383592,0
2015-03-19,55.449,55.792,54.591,54.663,208296,0
2015-03-20,54.959,56.189,54.931,55.94,522420,0
2015-03-23,55.812,56.254,55.163,55.228,327106,0
2015-03-24,55.303,55.395,54.572,55.218,317260,0
2015-03-25,55.496,55.496,54.47,54.48,197476,0
2015-03-26,54.092,54.202,53.028,53.185,347017,0
2015-03-27,53.444,53.582,52.464,53.49,245086,0
2015-03-30,53.833,54.758,53.529,54.535,261751,0
2015-03-31,53.869,53.915,52.723,53.582,427082,0
2015-04-01,53.767,54.202,53.285,53.971,194013,0
2015-04-02,53.954,54.922,53.954,53.98,164474,0
2015-04-06,53.935,54.989,53.453,54.979,319642,0
2015-04-07,55.173,55.588,54.6,54.969,218435,0
2015-04-08,55.126,55.422,54.562,54.94,172046,0
2015-04-09,55.025,55.303,54.692,55.126,154013,0
2015-04-10,55.43,55.745,55.264,55.496,213815,0
2015-04-13,55.376,56.171,55.376,55.792,265971,0
2015-04-14,56.07,56.152,55.367,56.142,274087,0
2015-04-15,56.254,56.752,55.838,56.152,408705,0
2015-04-16,56.031,56.244,54.979,55.182,243914,0
2015-04-17,54.794,55.07,54.277,54.71,175944,0
2015-04-20,54.71,55.847,54.71,55.478,175997,0
2015-04-21,55.883,56.132,54.849,54.989,150365,0
2015-04-22,54.83,55.376,54.47,55.376,254898,0
2015-04-23,55.357,55.357,51.365,51.431,722816,0
2015-04-24,51.504,52.651,51.107,51.569,654420,0
2015-04-27,51.328,51.411,49.11,50.172,828209,0
2015-04-28,49.906,50.699,49.304,50.691,442347,0
2015-04-29,50.478,51.236,50.136,50.699,363032,0
2015-04-30,50.237,50.726,49.998,50.274,393870,0
2015-05-01,50.57,51.346,49.775,51.218,582690,0
2015-05-04,51.356,52.16,51.218,51.827,357079,0
2015-05-05,51.883,52.622,51.198,51.31,261102,0
2015-05-06,51.614,51.837,50.949,51.614,333971,0
2015-05-07,51.569,51.789,51.291,51.578,198283,0
2015-05-08,52.142,52.346,51.624,51.727,183842,0
2015-05-11,51.605,52.215,51.3,51.965,230911,0
2015-05-12,51.588,51.771,50.726,51.263,156152,0
2015-05-13,51.605,51.78,50.774,51.54,186114,0
2015-05-14,51.837,51.938,51.431,51.588,184166,0
2015-05-15,51.559,51.789,51.059,51.475,180283,0
2015-05-18,51.374,51.762,50.82,51.642,234203,0
2015-05-19,51.588,51.707,50.533,51.107,187452,0
2015-05-20,51.291,51.465,50.931,51.135,165341,0
2015-05-21,51.089,51.928,50.811,51.189,155276,0
2015-05-22,51.161,51.273,50.674,50.931,199966,0
2015-05-26,50.707,50.885,50.09,50.755,581157,0
2015-05-27,51.023,51.975,50.774,51.901,388135,0
2015-05-28,51.697,51.78,51.059,51.737,444417,0
2015-05-29,51.737,51.892,51.013,51.485,398740,0
2015-06-01,51.752,52.003,51.079,51.614,222441,0
2015-06-02,51.569,52.066,51.431,51.984,281773,0
2015-06-03,52.233,52.863,51.855,52.529,338901,0
2015-06-04,52.242,52.779,51.855,52.474,360543,0
2015-06-05,52.003,52.713,51.817,52.464,313906,0
2015-06-08,52.308,52.594,51.855,52.389,414971,0
2015-06-09,52.661,52.742,52.094,52.318,368567,0
2015-06-10,52.559,53.539,52.279,52.779,419347,0
2015-06-11,52.854,53.783,52.834,53.534,427537,0
2015-06-12,53.356,53.754,53.049,53.412,219272,0
2015-06-15,52.676,53.235,52.64,53.132,198635,0
2015-06-16,53.03,53.505,52.631,52.91,425860,0
2015-06-17,53.106,53.346,52.481,52.694,313108,0
2015-06-18,52.9,53.505,52.65,53.16,243565,0
2015-06-19,53.188,53.505,52.91,53.049,427794,0
2015-06-22,53.384,53.393,52.771,53.002,256246,0
2015-06-23,52.9,53.597,52.844,53.448,255577,0
2015-06-24,53.328,53.448,52.396,52.481,164882,0
2015-06-25,52.396,52.844,50.423,50.564,464986,0
2015-06-26,50.574,51.105,50.284,51.01,403719,0
2015-06-29,50.695,51.365,50.275,50.304,293759,0
2015-06-30,50.378,50.629,49.403,49.448,515694,0
2015-07-01,49.829,49.829,48.704,49.123,358789,0
2015-07-02,49.206,49.661,49.065,49.458,138979,0
2015-07-06,49.095,49.691,48.61,48.935,192292,0
2015-07-07,48.964,48.994,48.006,48.964,259149,0
2015-07-08,48.537,48.796,47.122,47.831,265168,0
2015-07-09,48.386,48.9,47.635,48.425,236792,0
2015-07-10,48.935,49.327,48.361,48.593,200677,0
2015-07-13,48.843,49.292,48.667,49.113,233461,0
2015-07-14,49.104,49.364,48.695,49.095,202254,0
2015-07-15,49.188,49.309,48.843,49.03,588929,0
2015-07-16,49.318,49.701,49.056,49.652,334391,0
2015-07-17,49.681,49.681,49.206,49.364,226044,0
2015-07-20,49.403,49.589,48.862,49.152,834414,0
2015-07-21,49.309,49.624,48.834,49.301,285913,0
2015-07-22,49.085,49.979,48.918,49.458,567740,0
2015-07-23,48.257,48.378,45.996,47.002,937923,0
2015-07-24,47.428,48.231,46.788,47.142,958776,0
2015-07-27,46.778,47.476,46.759,47.104,528940,0
2015-07-28,47.318,47.831,47.196,47.587,575373,0
2015-07-29,47.727,49.113,47.503,49.056,618151,0
2015-07-30,48.9,49.152,48.425,48.667,536141,0
2015-07-31,48.862,49.374,48.555,49.345,830761,0
2015-08-03,49.309,49.412,48.173,48.489,331160,0
2015-08-04,48.472,48.974,48.156,48.425,289997,0
2015-08-05,48.619,49.652,48.435,48.891,406943,0
2015-08-06,48.954,48.954,46.898,47.094,618126,0
2015-08-07,46.972,47.318,46.192,46.284,607190,0
2015-08-10,46.685,46.963,46.555,46.694,750792,0
2015-08-11,46.405,46.582,46.035,46.24,374958,0
2015-08-12,45.959,46.741,45.699,46.62,479065,0
2015-08-13,46.657,46.806,46.257,46.342,323425,0
2015-08-14,46.342,46.815,46.342,46.546,430696,0
2015-08-17,46.602,46.879,45.82,46.871,230021,0
2015-08-18,46.963,46.982,46.089,46.127,249584,0
2015-08-19,45.81,45.81,44.861,45.169,290428,0
2015-08-20,44.825,44.88,43.736,43.773,257106,0
2015-08-21,43.336,44.016,43.213,43.213,445636,0
2015-08-24,40.666,44.071,39.948,42.396,645622,0
2015-08-25,43.503,43.503,42.387,42.425,514105,0
2015-08-26,43.438,44.182,43.111,44.024,513891,0
2015-08-27,44.628,45.866,44.285,45.476,313321,0
2015-08-28,45.456,46.025,45.456,45.904,216479,0
2015-08-31,45.754,46.517,45.179,46.117,315041,0
2015-09-01,45.243,45.689,44.778,45.205,446176,0
2015-09-02,45.895,45.895,45.038,45.597,255065,0
2015-09-03,45.643,46.006,45.159,45.308,283333,0
2015-09-04,44.852,45.009,44.379,44.424,191323,0
2015-09-08,45.121,45.179,44.628,45.057,239371,0
2015-09-09,45.42,45.514,44.442,44.517,250873,0
2015-09-10,44.527,45.428,44.35,44.442,248447,0
2015-09-11,44.256,44.398,43.823,44.349,248237,0
2015-09-14,44.329,44.378,43.833,43.908,166452,0
2015-09-15,43.965,44.566,43.74,44.537,266578,0
2015-09-16,44.62,45.446,44.62,45.305,238319,0
2015-09-17,45.4,45.953,45.062,45.109,253998,0
2015-09-18,44.547,44.751,43.523,43.618,466831,0
2015-09-21,44.03,44.398,43.496,43.702,220833,0
2015-09-22,43.261,43.767,42.67,42.932,207184,0
2015-09-23,43.047,43.241,42.37,42.774,337807,0
2015-09-24,42.418,43.188,42.023,42.905,400898,0
2015-09-25,43.29,43.571,42.896,43.159,446145,0
2015-09-28,42.718,42.81,41.459,41.545,381347,0
2015-09-29,41.581,41.872,40.851,41.039,383126,0
2015-09-30,41.479,41.742,40.833,41.404,491888,0
2015-10-01,41.601,41.844,40.411,40.73,583273,0
2015-10-02,40.327,41.545,40.073,41.489,457340,0
2015-10-05,41.489,44.114,41.32,43.908,400179,0
2015-10-06,43.842,44.93,43.842,44.584,383445,0
2015-10-07,44.874,46.029,44.5,45.503,524093,0
2015-10-08,45.297,46.75,45.297,46.47,300168,0
2015-10-09,46.609,47.416,45.989,46.797,286305,0
2015-10-12,46.75,46.899,45.549,46.253,341651,0
2015-10-13,45.971,46.788,45.626,45.755,217101,0
2015-10-14,45.626,45.98,44.998,45.127,245998,0
2015-10-15,45.185,45.382,44.217,45.269,292169,0
2015-10-16,45.259,45.652,43.842,44.284,232882,0
2015-10-19,43.89,44.275,43.702,43.927,251622,0
2015-10-20,43.721,44.133,43.478,43.767,569511,0
2015-10-21,43.815,44.153,42.849,42.951,572608,0
2015-10-22,44.19,44.856,42.932,44.153,833749,0
2015-10-23,44.584,45.211,43.805,44.518,730210,0
2015-10-26,44.407,44.998,44.407,44.509,284598,0
2015-10-27,44.133,44.359,41.469,41.967,544031,0
2015-10-28,42.202,43.018,41.911,42.67,428551,0
2015-10-29,42.558,43.169,42.249,42.961,259540,0
2015-10-30,43.281,44.247,42.738,43.796,594149,0
2015-11-02,43.862,44.809,43.683,44.398,386461,0
2015-11-03,44.265,44.751,43.75,44.153,263593,0
2015-11-04,44.217,44.275,43.198,43.626,388516,0
2015-11-05,43.636,44.275,43.241,44.048,435376,0
2015-11-06,44.078,44.294,43.478,44.161,195561,0
2015-11-09,44.153,44.161,42.454,43.139,292904,0
2015-11-10,43.188,43.496,42.428,42.774,249837,0
2015-11-11,42.932,42.932,42.109,42.324,322239,0
2015-11-12,42.013,42.212,41.479,41.658,425458,0
2015-11-13,41.499,42.09,41.104,41.658,177327,0
2015-11-16,41.65,42.418,41.272,42.333,226165,0
2015-11-17,42.446,42.961,41.658,42.202,221580,0
2015-11-18,42.634,43.337,42.634,43.222,213369,0
2015-11-19,43.241,43.74,42.989,43.523,204092,0
2015-11-20,43.673,43.673,42.502,42.53,320855,0
2015-11-23,42.464,43.139,42.099,42.182,333649,0
2015-11-24,41.994,42.652,41.742,42.568,239492,0
2015-11-25,42.586,43.159,42.153,43.139,270096,0
2015-11-27,43.212,43.328,42.924,43.073,60673,0
2015-11-30,43.082,43.654,42.81,43.421,269564,0
2015-12-01,43.532,43.881,43.056,43.833,269846,0
2015-12-02,43.712,44.153,42.67,42.782,270100,0
2015-12-03,43.11,43.261,41.413,41.853,244299,0
2015-12-04,41.732,41.95,40.793,41.872,407223,0
2015-12-07,41.676,41.853,39.913,40.353,362333,0
2015-12-08,39.735,40.27,38.853,39.501,622380,0
2015-12-09,39.557,40.467,39.143,40.204,407223,0
2015-12-10,40.204,40.964,39.932,40.091,267429,0
2015-12-11,39.874,39.92,38.748,38.833,368411,0
2015-12-14,37.045,38.123,35.909,38.067,797410,0
2015-12-15,38.143,39.107,38.02,38.587,407831,0
2015-12-16,38.823,39.136,38.322,38.994,357421,0
2015-12-17,38.946,39.241,38.037,38.227,422626,0
2015-12-18,38.227,38.265,37.329,38.011,842614,0
2015-12-21,38.143,38.587,37.613,37.725,460568,0
2015-12-22,37.774,39.315,37.774,38.901,440269,0
2015-12-23,39.221,40.546,39.221,40.3,334276,0
2015-12-24,40.281,40.527,40.129,40.375,93733,0
2015-12-28,40.129,40.404,39.59,40.129,315730,0
2015-12-29,40.452,40.659,39.524,40.649,303755,0
2015-12-30,40.404,41.114,40.338,40.716,363268,0
2015-12-31,40.461,41.028,40.091,40.262,386959,0
2016-01-04,39.457,40.081,38.606,39.949,564452,0
2016-01-05,39.949,40.195,37.811,38.209,493445,0
2016-01-06,37.338,37.952,37.082,37.384,494317,0
2016-01-07,36.571,37.054,35.483,35.712,1055545,0
2016-01-08,36.069,36.42,35.436,35.512,413235,0
2016-01-11,35.692,36.089,35.503,35.929,480506,0
2016-01-12,36.146,36.723,34.991,35.89,442829,0
2016-01-13,35.956,36.373,33.573,34.301,470021,0
2016-01-14,34.32,35.219,33.667,34.765,323466,0
2016-01-15,33.799,34.566,32.682,34.443,846572,0
2016-01-19,34.526,35.011,32.995,33.231,951784,0
2016-01-20,32.645,34.385,31.727,33.96,1433361,0
2016-01-21,35.454,37.253,32.909,35.899,1680022,0
2016-01-22,36.76,37.556,36.25,36.733,836168,0
2016-01-25,36.714,36.831,34.849,35.066,744755,0
2016-01-26,35.436,36.733,34.878,36.733,650394,0
2016-01-27,36.639,37.688,36.306,36.658,431737,0
2016-01-28,37.12,37.849,36.301,37.027,547892,0
2016-01-29,37.101,38.796,37.101,38.777,755761,0
2016-02-01,38.475,39.439,37.95,38.966,493388,0
2016-02-02,38.285,38.772,37.688,38.162,634967,0
2016-02-03,38.52,39.457,37.206,39.324,698142,0
2016-02-04,39.221,42.098,39.221,41.293,1023361,0
2016-02-05,41.019,41.948,40.673,41.575,898948,0
2016-02-08,41.273,41.302,39.686,40.043,705884,0
2016-02-09,39.448,40.214,38.7,39.383,816617,0
2016-02-10,39.694,40.479,38.976,39.022,625940,0
2016-02-11,38.341,39.022,37.774,38.634,604295,0
2016-02-12,39.164,39.836,38.492,39.419,887816,0
2016-02-16,39.874,40.764,39.51,40.414,545729,0
2016-02-17,40.659,41.843,40.432,40.583,550153,0
2016-02-18,40.47,40.905,39.949,40.442,623169,0
2016-02-19,39.75,39.789,37.216,38.001,1013835,0
2016-02-22,38.673,39.524,38.209,39.288,448256,0
2016-02-23,39.107,40.121,39.059,39.344,881318,0
2016-02-24,38.551,39.851,37.404,39.735,794005,0
2016-02-25,39.774,39.985,38.646,39.583,489447,0
2016-02-26,39.898,40.175,39.142,39.794,441132,0
2016-02-29,39.803,41.524,39.754,41.093,561100,0
2016-03-01,41.504,42.521,41.054,42.239,602709,0
2016-03-02,42.077,43.385,42.008,43.365,631215,0
2016-03-03,43.473,45.668,43.231,45.534,891577,0
2016-03-04,45.918,46.51,44.34,45.258,745567,0
2016-03-07,44.894,48.506,44.856,48.4,938255,0
2016-03-08,47.656,47.866,45.325,45.631,1288794,0
2016-03-09,46.042,46.338,45.412,45.554,657685,0
2016-03-10,45.774,45.899,43.959,44.963,638562,0
2016-03-11,45.544,45.822,45.047,45.429,479044,0
2016-03-14,44.78,45.2,43.844,44.303,535629,0
2016-03-15,43.691,43.997,42.871,43.91,610071,0
2016-03-16,43.834,44.589,43.735,44.36,580322,0
2016-03-17,44.474,45.829,44.265,45.449,537368,0
2016-03-18,44.819,45.927,44.646,45.162,639949,0
2016-03-21,45.152,45.668,44.923,45.439,507341,0
2016-03-22,45.096,45.754,44.904,45.602,454704,0
2016-03-23,45.382,45.563,44.637,44.75,448302,0
2016-03-24,44.33,44.923,43.949,44.923,442342,0
2016-03-28,45.115,45.115,43.662,44.093,816093,0
2016-03-29,43.9,46.127,43.577,45.191,451599,0
2016-03-30,45.421,45.899,44.953,45.534,319253,0
2016-03-31,45.412,45.727,44.632,45.382,466139,0
2016-04-01,44.885,45.412,44.656,45.115,423119,0
2016-04-04,45.086,45.698,44.75,44.866,579223,0
2016-04-05,44.39,44.8,44.246,44.464,427381,0
2016-04-06,44.494,45.353,44.034,45.229,456830,0
2016-04-07,44.848,45.172,44.666,44.963,516222,0
2016-04-08,45.517,46.347,44.885,45.144,246757,0
2016-04-11,45.239,45.784,45.115,45.507,367986,0
2016-04-12,45.458,46.863,44.963,46.662,606769,0
2016-04-13,46.797,47.322,46.233,46.872,520808,0
2016-04-14,47.016,47.016,46.299,46.491,450511,0
2016-04-15,46.27,46.767,46.061,46.644,328949,0
2016-04-18,46.127,47.207,46.127,46.854,324853,0
2016-04-19,46.987,47.407,45.941,47.016,686072,0
2016-04-20,47.283,49.702,46.967,48.535,1004768,0
2016-04-21,48.515,48.726,42.737,43.127,1705892,0
2016-04-22,42.008,44.532,41.742,43.959,887166,0
2016-04-25,43.854,44.532,43.028,43.3,612994,0
2016-04-26,43.424,44.025,43.069,43.949,471189,0
2016-04-27,44.016,45.239,43.639,44.608,420217,0
2016-04-28,44.513,45.191,44.246,44.484,368089,0
2016-04-29,44.39,44.741,43.662,43.892,401511,0
2016-05-02,44.093,44.216,42.993,43.949,382401,0
2016-05-03,43.404,43.644,42.211,42.811,329586,0
2016-05-04,42.697,42.792,41.676,41.885,393995,0
2016-05-05,42.411,42.611,41.657,41.998,302492,0
2016-05-06,41.819,42.411,41.694,42.23,332990,0
2016-05-09,42.421,42.755,42.067,42.258,436415,0
2016-05-10,42.583,43.49,42.23,43.231,355285,0
2016-05-11,43.052,43.652,42.783,42.831,369013,0
2016-05-12,43.204,43.73,42.677,42.917,441825,0
2016-05-13,42.602,43.043,41.8,41.944,303796,0
2016-05-16,42.106,43.043,42.077,42.106,328931,0
2016-05-17,42.028,43.473,41.839,43.052,523638,0
2016-05-18,42.774,43.212,41.551,41.732,295127,0
2016-05-19,41.341,41.628,40.596,41.35,352156,0
2016-05-20,41.608,42.497,41.228,42.372,340860,0
2016-05-23,42.201,42.88,41.919,42.487,335768,0
2016-05-24,42.841,43.499,42.364,43.167,472459,0
2016-05-25,43.577,44.216,43.137,44.034,486152,0
2016-05-26,44.255,44.474,43.504,43.528,391481,0
2016-05-27,43.547,44.006,43.261,43.404,405595,0
2016-05-31,43.49,44.236,43.308,43.824,307385,0
2016-06-01,43.32,44.111,41.972,44.093,528478,0
2016-06-02,43.91,44.255,43.71,43.959,262712,0
2016-06-03,44.188,44.188,43.003,43.9,449672,0
2016-06-06,44.169,45.583,43.596,45.382,385335,0
2016-06-07,45.478,46.052,45.144,45.908,384109,0
2016-06-08,46.109,47.292,46.042,46.376,571143,0
2016-06-09,45.908,46.356,45.287,45.593,301190,0
2016-06-10,44.885,45.387,43.695,44.034,434929,0
2016-06-13,43.852,44.208,43.089,43.179,325604,0
2016-06-14,42.984,43.612,42.416,42.926,319817,0
2016-06-15,43.07,43.64,42.647,42.705,380954,0
2016-06-16,42.224,42.945,41.413,42.83,381859,0
2016-06-17,42.984,44.074,42.87,43.785,756157,0
2016-06-20,44.238,44.719,43.982,44.43,491642,0
2016-06-21,44.286,44.444,43.234,43.842,431603,0
2016-06-22,44.074,44.295,43.534,43.717,459483,0
2016-06-23,44.363,45.394,44.363,45.307,561489,0
2016-06-24,43.341,43.872,42.97,43.089,4284789,0
2016-06-27,42.137,42.561,39.998,40.46,1053096,0
2016-06-28,41.172,42.236,40.247,40.96,580035,0
2016-06-29,41.81,41.954,41.134,41.539,585632,0
2016-06-30,41.675,42.637,41.278,42.377,574341,0
2016-07-01,44.094,44.566,42.935,43.688,221524,0
2016-07-05,43.169,43.293,41.954,42.349,297685,0
2016-07-06,42.184,42.184,41.428,41.81,612646,0
2016-07-07,42.551,43.169,41.963,42.271,418769,0
2016-07-08,43.224,43.669,42.685,43.504,413558,0
2016-07-11,43.919,44.864,43.775,44.737,284397,0
2016-07-12,45.481,46.126,45.152,46.031,292326,0
2016-07-13,46.377,46.377,45.442,45.856,288573,0
2016-07-14,46.387,46.569,45.876,45.981,218023,0
2016-07-15,46.33,46.415,45.626,45.905,254630,0
2016-07-18,45.846,46.252,45.279,46.243,300278,0
2016-07-19,46.05,46.387,45.5,45.76,252034,0
2016-07-20,45.626,45.876,44.99,45.481,557583,0
2016-07-21,42.189,44.508,42.132,42.464,1567375,0
2016-07-22,42.571,43.495,42.551,43.398,1164296,0
2016-07-25,43.649,43.659,42.098,42.155,288328,0
2016-07-26,42.117,42.725,41.976,42.59,620569,0
2016-07-27,42.86,43.264,42.329,42.531,393911,0
2016-07-28,42.541,42.541,41.935,42.098,326381,0
2016-07-29,41.973,43.35,41.839,43.109,746117,0
2016-08-01,43.08,43.369,42.628,43.188,737230,0
2016-08-02,43.369,43.369,42.541,42.628,356285,0
2016-08-03,42.695,43.254,42.377,43.159,416101,0
2016-08-04,43.205,43.563,42.618,42.889,410253,0
2016-08-05,43.149,43.697,42.889,43.224,508940,0
2016-08-08,43.458,44.305,43.333,43.478,222714,0
2016-08-09,43.563,43.765,42.387,42.483,239420,0
2016-08-10,42.541,42.898,41.875,41.973,187744,0
2016-08-11,41.992,42.483,41.865,42.271,357576,0
2016-08-12,42.522,42.522,41.865,42.108,247563,0
2016-08-15,42.214,42.908,42.174,42.725,225816,0
2016-08-16,42.773,42.773,41.78,41.829,395934,0
2016-08-17,41.839,42.164,41.586,42.098,431235,0
2016-08-18,42.214,43.224,42.098,42.965,371813,0
2016-08-19,42.955,42.965,42.426,42.87,428228,0
2016-08-22,42.647,43.224,42.377,43.198,251878,0
2016-08-23,43.543,44.537,43.543,44.102,326969,0
2016-08-24,43.832,44.313,42.87,43.089,311364,0
2016-08-25,42.879,43.119,42.8,42.975,147335,0
2016-08-26,43.179,43.219,41.935,42.387,340019,0
2016-08-29,42.473,42.695,42.243,42.446,138190,0
2016-08-30,42.522,42.898,42.271,42.735,483465,0
2016-08-31,42.551,42.935,41.79,42.262,329060,0
2016-09-01,42.108,42.53,41.047,41.531,378295,0
2016-09-02,41.865,42.05,41.548,41.684,405317,0
2016-09-06,41.77,41.77,41.077,41.202,250145,0
2016-09-07,41.268,41.366,40.739,41.153,439547,0
2016-09-08,41.655,41.829,41.105,41.741,174490,0
2016-09-09,41.471,41.471,40.306,40.325,242476,0
2016-09-12,40.412,40.864,39.998,40.787,222301,0
2016-09-13,40.758,41.079,39.98,40.116,308821,0
2016-09-14,40.155,40.242,39.581,39.765,333854,0
2016-09-15,39.668,40.768,39.561,40.603,293435,0
2016-09-16,40.272,40.524,39.659,39.727,494999,0
2016-09-19,40.106,40.476,39.795,40.136,277043,0
2016-09-20,40.34,40.49,39.814,39.844,171255,0
2016-09-21,40.116,40.787,40.038,40.749,293938,0
2016-09-22,41.293,42.111,41.07,42.022,299082,0
2016-09-23,41.839,42.158,41.332,41.458,196212,0
2016-09-26,41.342,41.518,40.904,40.924,249575,0
2016-09-27,40.749,41.409,40.358,41.226,262119,0
2016-09-28,41.382,42.12,40.641,42.111,253009,0
2016-09-29,42.012,42.85,41.965,42.402,276121,0
2016-09-30,42.548,43.454,41.946,43.346,530703,0
2016-10-03,43.046,43.318,42.286,42.996,511495,0
2016-10-04,43.248,43.6,42.976,43.384,380961,0
2016-10-05,43.872,44.338,43.56,43.726,522547,0
2016-10-06,43.618,44.154,43.228,43.94,497893,0
2016-10-07,44.018,44.056,43.238,43.54,249484,0
2016-10-10,43.91,44.544,43.54,43.94,290879,0
2016-10-11,43.891,44.105,42.772,42.996,234156,0
2016-10-12,43.006,43.338,42.597,42.664,209200,0
2016-10-13,42.218,42.48,41.81,42.304,147566,0
2016-10-14,42.45,42.664,42.101,42.228,156732,0
2016-10-17,42.247,43.374,42.247,43.192,376941,0
2016-10-18,43.784,43.784,42.84,42.89,305893,0
2016-10-19,42.89,44.202,42.89,44.008,450230,0
2016-10-20,44.027,45.837,42.996,45.341,733595,0
2016-10-21,44.786,46.012,44.786,45.37,560828,0
2016-10-24,45.896,46.128,45.103,45.273,284121,0
2016-10-25,45.311,45.311,43.55,44.056,362337,0
2016-10-26,43.784,44.358,43.414,43.444,296123,0
2016-10-27,43.648,43.648,42.966,43.046,289868,0
2016-10-28,42.88,43.278,42.324,42.568,212077,0
2016-10-31,42.606,43.328,42.528,42.588,292132,0
2016-11-01,42.83,43.228,41.565,41.71,323132,0
2016-11-02,41.458,41.683,41.07,41.498,268575,0
2016-11-03,41.614,42.655,41.468,42.334,287724,0
2016-11-04,42.237,43.784,41.997,43.434,422124,0
2016-11-07,44.524,44.942,44.105,44.368,366813,0
2016-11-08,44.096,44.407,43.298,44.056,236758,0
2016-11-09,43.842,47.442,43.842,47.189,666792,0
2016-11-10,47.87,48.678,47.812,47.89,701883,0
2016-11-11,47.812,48.892,47.374,48.892,604337,0
2016-11-14,49.31,49.816,49.096,49.738,518926,0
2016-11-15,49.418,50.332,49.086,50.02,406387,0
2016-11-16,49.564,50.035,48.648,49.349,317341,0
2016-11-17,49.69,50.099,49.096,49.447,204054,0
2016-11-18,49.438,49.953,49.31,49.797,396937,0
2016-11-21,50.352,50.946,49.826,50.478,424966,0
2016-11-22,51.032,51.412,50.624,51.402,328302,0
2016-11-23,51.412,52.54,51.334,52.52,372920,0
2016-11-25,52.404,52.648,51.88,52.648,97100,0
2016-11-28,52.658,52.686,51.364,51.704,237658,0
2016-11-29,51.373,52.347,51.022,51.976,275272,0
2016-11-30,53.106,53.553,52.735,53.163,554618,0
2016-12-01,53.416,55.148,53.262,54.847,772984,0
2016-12-02,54.429,55.703,54.038,55.207,577151,0
2016-12-05,55.907,56.744,55.615,56.16,784786,0
2016-12-06,55.966,58.378,55.776,58.292,750543,0
2016-12-07,58.378,59.614,58.292,59.352,1022249,0
2016-12-08,59.458,59.867,58.846,59.857,648660,0
2016-12-09,60.042,60.714,59.508,60.188,543658,0
2016-12-12,60.801,60.88,59.711,60.101,698848,0
2016-12-13,60.492,60.492,58.759,60.012,573481,0
2016-12-14,59.651,60.326,58.19,58.661,1016206,0
2016-12-15,58.357,60.081,57.987,59.523,394898,0
2016-12-16,59.671,60.923,59.542,59.865,1111853,0
2016-12-19,59.768,60.61,59.768,60.395,358375,0
2016-12-20,61.462,63.127,61.126,62.843,675768,0
2016-12-21,62.843,62.843,61.472,61.932,383812,0
2016-12-22,62.274,62.51,61.119,61.893,676456,0
2016-12-23,61.795,62.137,61.178,61.814,176938,0
2016-12-27,62.52,62.774,61.844,62.069,212412,0
2016-12-28,62.392,62.5,61.188,61.756,238653,0
2016-12-29,61.913,62.343,61.09,61.305,221232,0
2016-12-30,61.305,61.776,60.267,60.306,511432,0
2017-01-03,61.168,61.168,58.387,59.817,727598,0
2017-01-04,60.012,61.776,60.012,61.012,550253,0
2017-01-05,61.159,61.51,58.818,58.955,593009,0
2017-01-06,58.955,59.845,58.397,59.082,567875,0
2017-01-09,58.896,58.896,57.535,57.769,556369,0
2017-01-10,58.043,58.833,57.554,58.103,608487,0
2017-01-11,58.152,58.574,57.652,58.113,456879,0
2017-01-12,56.634,56.673,54.294,55.841,1069873,0
2017-01-13,56.291,57.388,56.046,56.526,655506,0
2017-01-17,56.399,56.433,55.292,55.498,295701,0
2017-01-18,55.576,56.056,55.214,56.026,701460,0
2017-01-19,57.368,58.788,56.644,57.898,1201513,0
2017-01-20,58.063,58.24,56.8,58.22,851756,0
2017-01-23,58.073,58.73,57.554,57.966,490559,0
2017-01-24,58.337,58.945,57.779,58.611,594262,0
2017-01-25,59.004,60.238,58.778,60.002,461790,0
2017-01-26,59.798,60.678,59.141,59.18,229709,0
2017-01-27,59.288,59.444,58.143,58.671,334807,0
2017-01-30,57.946,58.133,56.849,58.035,395474,0
2017-01-31,58.025,58.025,56.125,56.625,942635,0
2017-02-01,57.143,57.726,56.281,57.31,573393,0
2017-02-02,57.066,57.066,55.772,56.271,634989,0
2017-02-03,56.595,57.632,56.271,57.388,406925,0
2017-02-06,57.006,57.525,56.27,57.026,480549,0
2017-02-07,57.026,57.642,56.545,56.732,273972,0
2017-02-08,56.252,56.468,55.401,56.144,467832,0
2017-02-09,56.428,57.32,56.076,56.839,246467,0
2017-02-10,57.378,57.809,57.133,57.457,327019,0
2017-02-13,57.672,58.524,57.173,57.407,276510,0
2017-02-14,56.986,57.652,56.869,57.535,272324,0
2017-02-15,57.34,58.309,57.34,58.143,202867,0
2017-02-16,58.143,58.357,57.231,57.515,168075,0
2017-02-17,57.212,58.681,56.996,58.347,437607,0
2017-02-21,58.593,58.641,57.26,57.477,263346,0
2017-02-22,57.084,57.799,56.8,57.24,251500,0
2017-02-23,57.515,57.554,56.164,57.084,423719,0
2017-02-24,56.105,57.839,55.684,57.544,339107,0
2017-02-27,57.574,59.023,57.397,58.534,428952,0
2017-02-28,58.29,58.607,56.859,56.879,473497,0
2017-03-01,57.976,59.542,57.976,58.387,486780,0
2017-03-02,58.22,58.347,56.877,57.163,361799,0
2017-03-03,57.026,57.848,56.956,57.769,357142,0
2017-03-06,57.24,57.819,56.965,57.594,241836,0
2017-03-07,57.417,57.844,57.056,57.153,342214,0
2017-03-08,57.389,58.06,57.37,57.439,336477,0
2017-03-09,57.311,57.715,56.601,56.897,308720,0
2017-03-10,57.271,57.784,57.074,57.656,264068,0
2017-03-13,57.745,58.574,57.597,58.416,217177,0
2017-03-14,58.06,58.336,57.183,58.06,287452,0
2017-03-15,58.603,59.471,58.416,58.751,524722,0
2017-03-16,59.076,59.086,57.814,58.594,329485,0
2017-03-17,58.879,59.717,58.307,59.234,1022124,0
2017-03-20,59.057,59.224,57.937,58.169,399907,0
2017-03-21,58.484,58.534,56.473,56.699,330248,0
2017-03-22,56.383,57.232,55.969,56.729,394125,0
2017-03-23,56.779,57.952,56.481,57.617,289791,0
2017-03-24,57.834,58.179,56.847,57.173,216464,0
2017-03-27,55.89,56.887,55.802,56.719,170139,0
2017-03-28,56.64,58.632,56.285,58.534,244532,0
2017-03-29,58.386,59.047,57.745,58.722,291732,0
2017-03-30,58.77,60.053,58.77,59.915,248563,0
2017-03-31,59.659,60.684,58.82,60.131,377316,0
2017-04-03,60.389,60.832,58.426,59.481,415484,0
2017-04-04,59.343,60.023,59.086,59.521,240124,0
2017-04-05,60.289,61.296,59.817,59.915,484484,0
2017-04-06,59.975,61.355,59.717,61.118,360731,0
2017-04-07,61.02,61.592,60.625,61.02,325730,0
2017-04-10,61.217,61.957,60.813,61.404,217763,0
2017-04-11,61.404,61.7,60.773,61.67,204341,0
2017-04-12,61.365,61.365,59.195,59.284,244707,0
2017-04-13,59.096,59.777,58.288,58.307,325420,0
2017-04-17,58.722,59.501,58.001,59.264,312335,0
2017-04-18,58.79,59.057,58.07,58.87,288013,0
2017-04-19,59.185,59.707,58.82,59.353,426465,0
2017-04-20,60.96,63.003,59.511,61.236,585761,0
2017-04-21,61.414,61.592,60.309,60.339,418487,0
2017-04-24,61.504,61.651,60.408,60.447,306519,0
2017-04-25,60.822,61.424,60.161,60.28,334110,0
2017-04-26,60.083,61.049,59.522,60.113,318137,0
2017-04-27,60.141,60.527,59.53,59.855,216736,0
2017-04-28,59.885,59.965,59.017,59.086,227537,0
2017-05-01,59.274,59.274,58.268,58.514,283917,0
2017-05-02,58.574,59.264,58.12,58.474,273402,0
2017-05-03,58.248,58.732,57.874,58.702,333175,0
2017-05-04,58.82,59.057,58.15,58.386,348049,0
2017-05-05,58.524,59.195,58.406,59.057,426595,0
2017-05-08,59.057,59.363,58.474,59.096,144609,0
2017-05-09,59.185,59.471,58.278,58.474,217633,0
2017-05-10,58.594,59.037,58.011,58.682,170386,0
2017-05-11,58.436,58.958,57.705,58.484,247674,0
2017-05-12,58.218,58.455,57.557,57.804,211550,0
2017-05-15,58.208,58.61,57.893,58.188,216353,0
2017-05-16,58.326,58.326,57.469,58.13,191479,0
2017-05-17,57.38,57.992,56.492,56.749,340910,0
2017-05-18,56.413,57.36,55.979,56.621,244826,0
2017-05-19,56.837,59.224,56.837,58.436,243026,0
2017-05-22,58.83,59.762,58.15,59.53,288809,0
2017-05-23,59.817,60.911,59.402,60.793,270376,0
2017-05-24,60.882,61.089,59.741,60.191,305375,0
2017-05-25,60.369,60.62,59.698,59.975,125053,0
2017-05-26,59.885,59.905,58.77,59.057,196488,0
2017-05-30,58.81,59.047,58.268,58.514,167685,0
2017-05-31,58.594,58.879,57.212,58.672,286678,0
2017-06-01,58.938,60.625,58.474,60.595,241643,0
2017-06-02,60.625,61.966,60.161,61.365,256066,0
2017-06-05,61.246,61.552,60.675,60.714,186752,0
2017-06-06,60.122,60.507,59.333,60.053,115719,0
2017-06-07,60.073,60.477,59.303,59.727,195186,0
2017-06-08,59.757,62.036,59.679,61.532,187186,0
2017-06-09,61.632,62.48,61.525,61.848,350624,0
2017-06-12,62.006,65.182,61.818,64.018,440704,0
2017-06-13,64.088,65.825,63.363,65.071,327760,0
2017-06-14,65.101,65.289,63.805,64.187,296250,0
2017-06-15,63.373,65.2,63.353,64.247,328947,0
2017-06-16,63.86,64.644,63.8,64.425,465095,0
2017-06-19,65.021,65.314,64.157,64.674,194621,0
2017-06-20,64.128,64.763,62.877,63.274,177638,0
2017-06-21,63.413,63.502,61.03,61.149,415098,0
2017-06-22,61.189,61.854,60.742,61.526,378849,0
2017-06-23,61.586,62.718,61.04,62.539,441990,0
2017-06-26,62.877,63.601,62.529,63.224,309940,0
2017-06-27,63.343,63.671,62.4,62.44,280317,0
2017-06-28,63.085,64.128,62.847,63.482,371905,0
2017-06-29,63.78,63.83,62.331,63.492,236372,0
2017-06-30,63.721,64.197,62.956,63.81,241680,0
2017-07-03,64.316,65.071,63.79,64.713,150770,0
2017-07-05,64.763,64.838,62.966,63.383,245183,0
2017-07-06,63.075,63.492,62.142,62.311,187755,0
2017-07-07,62.519,63.055,61.735,62.936,185966,0
2017-07-10,62.718,63.179,62.266,62.321,214465,0
2017-07-11,62.311,62.38,61.407,61.963,199783,0
2017-07-12,62.251,63.085,61.447,61.596,233698,0
2017-07-13,61.735,61.814,60.712,61.258,157627,0
2017-07-14,61.209,62.112,61.01,61.358,164952,0
2017-07-17,63.184,64.793,62.44,62.628,355775,0
2017-07-18,62.509,62.767,60.633,61.844,312540,0
2017-07-19,61.884,63.065,61.427,62.728,271465,0
2017-07-20,63.542,63.542,62.112,62.43,275098,0
2017-07-21,62.787,62.837,60.563,61.417,316250,0
2017-07-24,61.477,62.281,61.407,62.072,252441,0
2017-07-25,62.549,63.234,62.107,62.48,389390,0
2017-07-26,62.599,62.718,60.583,60.722,252577,0
2017-07-27,60.841,61.348,60.414,60.881,179874,0
2017-07-28,60.702,61.407,60.365,61.248,116730,0
2017-07-31,61.507,62.082,60.732,61.387,269113,0
2017-08-01,61.636,61.636,60.891,61.546,163780,0
2017-08-02,61.348,62.132,60.901,61.586,218959,0
2017-08-03,61.665,62.059,60.851,61.179,154051,0
2017-08-04,61.467,62.648,60.911,62.331,163696,0
2017-08-07,62.539,63.641,62.281,63.155,240534,0
2017-08-08,62.986,64.833,62.46,63.711,295117,0
2017-08-09,63.234,63.234,61.894,62.261,204969,0
2017-08-10,61.983,62.226,61.348,61.397,211834,0
2017-08-11,60.901,62.202,60.762,61.586,153863,0
2017-08-14,62.241,63.045,61.804,62.678,148969,0
2017-08-15,62.648,62.748,61.581,62.013,132462,0
2017-08-16,62.112,62.489,61.199,61.675,123775,0
2017-08-17,61.437,61.814,60.047,60.057,145614,0
2017-08-18,59.57,60.529,59.57,60.047,224378,0
2017-08-21,59.997,60.216,59.521,59.68,121497,0
2017-08-22,59.888,61.472,59.819,60.98,178275,0
2017-08-23,60.524,61.268,60.057,60.762,215313,0
2017-08-24,60.99,60.99,59.362,59.829,157615,0
2017-08-25,60.067,60.802,59.968,60.623,158169,0
2017-08-28,60.881,61.924,59.938,59.997,193582,0
2017-08-29,59.451,60.613,59.014,60.196,133375,0
2017-08-30,60.117,60.313,59.59,60.067,129237,0
2017-08-31,60.246,60.464,59.709,60.146,147784,0
2017-09-01,60.375,61.745,60.077,61.636,154011,0
2017-09-05,61.516,61.804,60.082,60.812,204064,0
2017-09-06,62.628,62.628,59.749,59.997,133279,0
2017-09-07,59.888,59.888,58.488,58.597,230590,0
2017-09-08,58.478,58.677,57.664,57.962,340429,0
2017-09-11,58.28,58.478,57.773,58.061,349794,0
2017-09-12,58.339,59.005,57.764,58.588,442763,0
2017-09-13,58.588,58.588,57.833,58.25,390168,0
2017-09-14,58.39,59.96,58.2,59,355786,0
2017-09-15,58.87,59.3,58.51,58.83,656644,0
2017-09-18,58.87,59.54,58.76,59.16,314027,0
2017-09-19,59.11,60.055,58.93,59.6,282892,0
2017-09-20,59.7,62,59.38,61.59,757222,0
2017-09-21,61.6,62.11,61.035,61.54,278150,0
2017-09-22,61.62,62.1099,61.11,61.55,317049,0
2017-09-25,61.43,62.01,60.81,61.93,344751,0
2017-09-26,62.21,62.65,61.78,62.27,265169,0
2017-09-27,62.7,63.15,61.75,62.63,368374,0
2017-09-28,62.56,63.1,62.11,62.98,298120,0
2017-09-29,62.87,63.22,61.36,61.56,393060,0
2017-10-02,61.59,62.67,61.36,62.25,416310,0
2017-10-03,62.28,63.02,61.91,62.6,263526,0
2017-10-04,62.56,63.25,61.37,61.65,268992,0
2017-10-05,61.66,62.74,61.51,62.49,232158,0
2017-10-06,62.26,63.24,62.06,63.06,200658,0
2017-10-09,63.05,63.3,62.16,62.66,387238,0
2017-10-10,63.16,63.55,62.21,62.49,178892,0
2017-10-11,62.31,62.97,62.31,62.66,162459,0
2017-10-12,62.51,63.34,62.51,62.93,378957,0
2017-10-13,63.42,63.45,62.69,63.35,189103,0
2017-10-16,63.43,64.45,63.37,63.95,275605,0
2017-10-17,64.01,64.84,63.53,63.95,205426,0
2017-10-18,64.1,64.5,63.69,64.28,464523,0
2017-10-19,65,65.59,60.97,61.23,753054,0
2017-10-20,61.73,61.75,60.16,61.1,633730,0
2017-10-23,61.2,61.61,60.12,60.13,347012,0
2017-10-24,60.33,60.91,59.91,60,196532,0
2017-10-25,60.03,60.16,58.89,59.95,259179,0
2017-10-26,60.1,60.82,59.395,59.96,181017,0
2017-10-27,59.95,60.99,59.45,60.62,267226,0
2017-10-30,60.29,60.93,58.995,59.62,233459,0
2017-10-31,59.93,60.645,59.4,59.41,317074,0
2017-11-01,60.18,60.91,59.09,59.25,278634,0
2017-11-02,59.13,59.76,58.64,59.29,297420,0
2017-11-03,59.26,60.16,58.67,58.71,256234,0
2017-11-06,58.71,59.33,58.42,58.44,294621,0
2017-11-07,58.44,58.67,57.66,57.83,337302,0
2017-11-08,57.79,58.67,56.86,58.48,285989,0
2017-11-09,58.08,58.76,57.58,58.36,207750,0
2017-11-10,58.25,59.46,58.25,58.92,180871,0
