Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.018,24.649,23.887,24.558,62316,0
2005-02-28,24.473,24.642,24.402,24.544,27665,0
2005-03-01,24.558,24.858,24.544,24.565,263952,0
2005-03-02,24.565,24.895,24.537,24.622,45064,0
2005-03-03,24.558,24.613,24.44,24.509,110519,0
2005-03-04,24.524,25.555,24.502,25.463,149874,0
2005-03-07,25.463,25.947,25.174,25.574,68591,0
2005-03-08,25.715,26.213,25.715,25.955,115362,0
2005-03-09,25.947,25.947,25.525,25.834,75861,0
2005-03-10,25.878,26.22,25.878,26.029,45064,0
2005-03-11,26.017,26.297,25.885,26.213,53616,0
2005-03-14,26.227,26.858,26.227,26.718,87272,0
2005-03-15,26.893,27.279,26.893,27.201,78288,0
2005-03-16,27.209,27.229,26.465,26.703,55757,0
2005-03-17,26.718,27.488,26.718,27.138,18819,0
2005-03-18,27.244,27.488,26.964,26.964,39928,0
2005-03-21,26.964,26.964,26.584,26.787,35082,0
2005-03-22,26.787,26.787,26.297,26.411,26526,0
2005-03-23,26.367,26.367,25.525,25.864,138465,0
2005-03-24,25.932,26.067,25.665,25.665,27806,0
2005-03-28,25.665,25.665,25.149,25.512,73154,0
2005-03-29,25.344,25.344,24.144,24.712,103666,0
2005-03-30,24.719,24.719,24.473,24.55,116362,0
2005-03-31,24.544,25.259,24.473,25.105,372332,0
2005-04-01,25.314,25.807,25.314,25.595,160710,0
2005-04-04,25.665,25.736,25.469,25.695,68305,0
2005-04-05,25.595,25.736,25.562,25.616,61746,0
2005-04-06,25.63,25.722,25.441,25.589,27665,0
2005-04-07,25.595,25.595,25.111,25.216,44208,0
2005-04-08,25.182,25.272,24.656,24.684,46632,0
2005-04-11,24.55,24.677,24.473,24.544,68591,0
2005-04-12,24.509,24.629,24.23,24.622,75576,0
2005-04-13,24.622,24.622,23.772,23.879,53475,0
2005-04-14,23.843,23.879,23.282,23.443,135756,0
2005-04-15,23.351,23.36,22.763,23.093,152584,0
2005-04-18,23.163,23.669,23.15,23.542,39356,0
2005-04-19,23.471,23.822,23.351,23.703,54329,0
2005-04-20,23.71,23.71,23.421,23.528,83418,0
2005-04-21,23.879,24.194,23.408,23.408,39215,0
2005-04-22,23.457,23.772,22.16,22.658,75723,0
2005-04-25,22.72,23.141,22.72,23.134,74865,0
2005-04-26,23.177,23.513,23.177,23.325,71585,0
2005-04-27,23.325,23.486,23.197,23.421,58325,0
2005-04-28,23.388,23.429,23.113,23.127,52904,0
2005-04-29,23.071,23.071,21.878,22.091,174116,0
2005-05-02,21.949,22.019,21.681,21.732,48627,0
2005-05-03,21.681,22.574,21.599,22.217,84132,0
2005-05-04,22.217,22.617,22.041,22.299,63170,0
2005-05-05,22.194,22.217,21.345,21.712,192224,0
2005-05-06,21.712,23.268,21.606,22.624,327841,0
2005-05-09,22.624,23.989,22.265,23.92,975815,0
2005-05-10,24.194,25.764,24.096,25.344,2061579,0
2005-05-11,25.204,25.238,24.453,24.971,588085,0
2005-05-12,25.21,25.436,24.684,24.692,395289,0
2005-05-13,24.692,24.692,24.44,24.55,479709,0
2005-05-16,24.588,24.985,24.362,24.789,91975,0
2005-05-17,24.789,24.789,24.565,24.606,105808,0
2005-05-18,24.502,25.111,24.402,24.957,175115,0
2005-05-19,25.029,25.595,25.029,25.456,148589,0
2005-05-20,25.421,25.456,25.174,25.456,72866,0
2005-05-23,25.456,25.456,25.105,25.287,248125,0
2005-05-24,25.287,25.329,24.749,25.167,116933,0
2005-05-25,25.161,25.224,24.544,25.071,88556,0
2005-05-26,25.04,25.421,25.04,25.314,124066,0
2005-05-27,25.387,25.926,25.266,25.729,148734,0
2005-05-31,25.595,25.659,24.965,25.022,178252,0
2005-06-01,25.029,25.28,24.588,25.174,178110,0
2005-06-02,25.111,25.21,24.914,25.077,185239,0
2005-06-03,25.007,25.141,24.812,24.881,121921,0
2005-06-06,24.889,25.231,24.825,25.071,103244,0
2005-06-07,25.246,25.855,25.216,25.547,182814,0
2005-06-08,25.595,25.932,25.595,25.695,220319,0
2005-06-09,25.729,26.053,25.695,25.911,122070,0
2005-06-10,26.053,26.053,25.75,25.841,48766,0
2005-06-13,25.841,26.262,25.813,26.109,119212,0
2005-06-14,26.086,26.755,26.037,26.641,72726,0
2005-06-15,26.817,27.706,26.78,27.658,207487,0
2005-06-16,27.665,28.179,27.553,27.96,102814,0
2005-06-17,28.24,28.858,27.496,27.502,255826,0
2005-06-20,27.328,27.328,26.823,26.879,141034,0
2005-06-21,26.964,27.082,26.885,26.998,302596,0
2005-06-22,27.104,27.58,26.998,27.417,183811,0
2005-06-23,27.526,27.56,27.138,27.316,235434,0
2005-06-24,27.333,27.658,27.104,27.636,598779,0
2005-06-27,27.532,27.636,27.372,27.383,98963,0
2005-06-28,27.383,28.633,27.383,28.505,629010,0
2005-06-29,28.521,28.885,28.402,28.765,98537,0
2005-06-30,28.765,28.765,28.408,28.408,122779,0
2005-07-01,28.338,28.521,28.261,28.521,351364,0
2005-07-05,28.521,29.641,28.521,29.55,152153,0
2005-07-06,29.55,29.859,29.207,29.683,159998,0
2005-07-07,29.594,30.015,29.307,29.944,138323,0
2005-07-08,30.139,30.47,29.84,30.287,106951,0
2005-07-11,30.154,31.389,30.154,30.679,243562,0
2005-07-12,30.665,30.778,29.874,30.015,167127,0
2005-07-13,30.015,30.119,29.634,29.665,187949,0
2005-07-14,29.524,29.957,29.524,29.676,117502,0
2005-07-15,29.665,29.859,29.249,29.482,122208,0
2005-07-18,29.41,29.692,29.285,29.586,81854,0
2005-07-19,29.727,29.93,29.601,29.658,70016,0
2005-07-20,29.658,30.257,29.537,30.05,60749,0
2005-07-21,29.7,29.7,26.977,27.98,1407755,0
2005-07-22,29.137,29.354,27.566,28.085,787870,0
2005-07-25,28.085,28.085,27.316,27.348,207627,0
2005-07-26,27.189,27.417,26.361,26.647,266948,0
2005-07-27,26.696,27.238,26.507,27.089,307302,0
2005-07-28,26.998,27.307,26.928,27.131,350940,0
2005-07-29,27.047,27.047,26.725,26.9,362065,0
2005-08-01,26.9,27.399,26.9,27.291,126486,0
2005-08-02,27.291,27.44,27.138,27.417,207200,0
2005-08-03,27.417,27.425,27.209,27.259,112940,0
2005-08-04,27.259,27.399,27.244,27.348,200495,0
2005-08-05,27.348,27.348,26.858,26.964,174258,0
2005-08-08,26.964,27.138,26.949,27.104,197505,0
2005-08-09,27.209,27.299,26.964,27.181,131620,0
2005-08-10,27.244,27.56,27.082,27.273,99107,0
2005-08-11,27.455,28.548,27.455,28.05,350940,0
2005-08-12,28.05,28.122,27.799,27.932,100249,0
2005-08-15,28.085,28.31,27.769,28.197,135756,0
2005-08-16,28.155,28.275,27.812,27.835,57465,0
2005-08-17,27.769,28.077,27.658,27.763,72297,0
2005-08-18,27.691,27.691,27.055,27.195,88413,0
2005-08-19,27.126,27.488,27.097,27.181,99966,0
2005-08-22,27.097,27.273,26.977,27.273,121641,0
2005-08-23,27.238,27.63,27.238,27.602,83847,0
2005-08-24,27.658,28.122,27.636,27.777,157145,0
2005-08-25,27.742,27.805,27.417,27.617,82140,0
2005-08-26,27.56,27.56,27.173,27.244,75436,0
2005-08-29,27.173,27.259,26.977,27.041,76293,0
2005-08-30,27.062,27.818,26.964,27.649,112083,0
2005-08-31,27.623,28.281,27.553,28.203,139464,0
2005-09-01,28.379,28.802,28.085,28.681,169839,0
2005-09-02,28.687,28.869,28.514,28.611,65740,0
2005-09-06,28.716,28.835,28.451,28.821,69873,0
2005-09-07,28.821,29.242,28.787,29.242,120785,0
2005-09-08,29.242,29.242,28.787,28.828,96538,0
2005-09-09,28.759,28.906,28.352,28.542,81136,0
2005-09-12,28.542,29.082,28.338,28.92,110660,0
2005-09-13,28.85,29.46,28.738,29.328,119499,0
2005-09-14,29.397,30.365,29.397,29.944,142030,0
2005-09-15,29.944,30.82,29.734,30.679,216469,0
2005-09-16,30.751,31.254,30.589,31.135,294614,0
2005-09-19,31.17,31.242,30.534,30.61,131903,0
2005-09-20,30.617,30.785,29.734,29.817,171120,0
2005-09-21,29.747,29.747,28.724,28.724,215044,0
2005-09-22,28.865,29.019,28.542,28.948,68021,0
2005-09-23,28.985,29.257,28.542,29.221,117359,0
2005-09-26,29.292,29.586,29.103,29.391,91837,0
2005-09-27,29.32,30.491,29.082,29.874,105097,0
2005-09-28,29.802,29.865,28.995,29.32,164847,0
2005-09-29,29.391,30.022,29.194,29.658,98678,0
2005-09-30,29.594,29.594,29.151,29.236,74152,0
2005-10-03,29.13,30.392,29.13,30.377,162708,0
2005-10-04,30.377,31.487,30.377,31.072,161994,0
2005-10-05,31.072,31.114,30.154,30.239,116504,0
2005-10-06,30.239,30.316,29.41,29.586,85416,0
2005-10-07,29.658,30.139,29.594,29.734,80713,0
2005-10-10,29.741,29.865,29.354,29.824,90407,0
2005-10-11,30,30.351,29.033,29.033,130481,0
2005-10-12,28.961,29.103,27.943,28.402,95828,0
2005-10-13,28.402,28.458,27.642,27.84,267373,0
2005-10-14,28.016,28.752,27.973,28.477,87982,0
2005-10-17,28.402,28.716,28.31,28.597,92691,0
2005-10-18,28.948,28.948,28.472,28.724,172115,0
2005-10-19,28.681,30.329,28.402,30.274,212335,0
2005-10-20,31.661,32.54,30.721,31.557,447340,0
2005-10-21,31.557,32.741,31.367,32.573,372618,0
2005-10-24,32.573,34.123,32.573,33.653,422669,0
2005-10-25,32.258,34.355,32.021,34.013,422810,0
2005-10-26,34.013,34.705,33.94,34.362,271226,0
2005-10-27,34.221,34.221,33.121,33.121,226022,0
2005-10-28,33.19,33.345,32.197,33.085,246842,0
2005-10-31,33.263,33.822,33.263,33.626,236720,0
2005-11-01,33.653,33.905,33.31,33.661,259532,0
2005-11-02,33.765,34.572,33.74,34.355,381596,0
2005-11-03,34.495,35.533,34.458,35.105,208339,0
2005-11-04,35.174,35.274,34.228,34.726,181531,0
2005-11-07,34.797,35.721,34.797,35.448,222172,0
2005-11-08,35.307,35.491,35.134,35.436,203349,0
2005-11-09,35.448,36.878,35.266,36.744,480137,0
2005-11-10,36.569,37.105,36.061,36.86,171832,0
2005-11-11,36.97,37.623,36.97,37.35,105953,0
2005-11-14,36.466,36.473,35.064,35.377,489834,0
2005-11-15,35.518,36.193,35.238,35.505,177257,0
2005-11-16,35.716,35.945,35.618,35.945,207059,0
2005-11-17,35.939,38.064,35.939,37.609,301882,0
2005-11-18,38.15,38.319,37.567,37.728,213331,0
2005-11-21,37.517,38.008,37.151,37.86,147165,0
2005-11-22,37.866,38.781,37.797,38.626,110232,0
2005-11-23,38.633,39.622,38.591,39.55,105097,0
2005-11-25,39.614,40.308,39.614,40.272,36362,0
2005-11-28,40.448,40.491,36.724,37.391,574681,0
2005-11-29,37.097,37.305,36.451,37.151,344665,0
2005-11-30,37.503,38.675,37.503,38.493,340532,0
2005-12-01,38.493,38.814,38.352,38.604,187520,0
2005-12-02,38.626,38.969,38.379,38.626,142599,0
2005-12-05,38.695,39.719,38.639,39.453,214901,0
2005-12-06,39.734,40.671,39.734,40.429,232300,0
2005-12-07,40.429,40.561,39.986,40.462,171976,0
2005-12-08,40.462,41.221,39.755,40.337,231872,0
2005-12-09,40.477,40.511,38.302,38.33,612328,0
2005-12-12,38.505,39.201,38.505,38.974,355362,0
2005-12-13,38.974,40.442,38.974,40.055,322992,0
2005-12-14,40.15,40.323,39.775,39.901,212903,0
2005-12-15,39.832,39.832,38.955,39.264,134187,0
2005-12-16,39.264,39.404,38.989,38.989,212052,0
2005-12-19,38.744,39.026,38.094,38.352,168127,0
2005-12-20,38.142,38.394,37.406,37.849,179961,0
2005-12-21,37.849,38.197,37.424,37.849,158857,0
2005-12-22,37.951,38.886,37.951,38.781,136038,0
2005-12-23,38.85,39.059,38.094,38.352,91411,0
2005-12-27,38.464,38.793,38.057,38.288,98537,0
2005-12-28,38.394,38.85,38.311,38.837,84420,0
2005-12-29,38.92,39.677,38.5,39.416,227876,0
2005-12-30,39.348,39.48,38.85,39.383,147876,0
2006-01-03,39.44,39.816,38.128,39.489,185526,0
2006-01-04,39.55,40.617,39.51,40.617,233439,0
2006-01-05,40.617,40.671,39.965,40.308,259676,0
2006-01-06,40.658,41.162,40.225,41.162,152584,0
2006-01-09,41.34,42.348,41.34,41.677,266233,0
2006-01-10,41.71,42.006,41.221,41.803,146879,0
2006-01-11,41.803,41.991,41.549,41.585,183955,0
2006-01-12,41.374,41.38,38.92,39.397,400137,0
2006-01-13,39.466,39.586,39.053,39.229,218320,0
2006-01-17,39.404,39.404,38.421,38.555,224309,0
2006-01-18,38.275,38.5,37.539,37.609,236720,0
2006-01-19,37.904,38.505,37.623,38.386,269943,0
2006-01-20,38.386,38.43,37.329,37.517,270658,0
2006-01-23,37.517,38.421,37.482,37.904,247699,0
2006-01-24,37.918,39.026,37.342,38.85,215469,0
2006-01-25,38.871,39.272,37.594,37.643,262955,0
2006-01-26,39.622,42.013,38.927,41.497,1291250,0
2006-01-27,41.464,41.497,40.779,40.779,297609,0
2006-01-30,40.806,41.655,40.511,40.639,243420,0
2006-01-31,40.708,40.708,40.034,40.097,177257,0
2006-02-01,40.111,40.484,40.008,40.111,218038,0
2006-02-02,40.124,40.82,39.797,40.252,246558,0
2006-02-03,40.266,40.288,39.629,39.763,128195,0
2006-02-06,39.797,40.211,39.375,39.981,357356,0
2006-02-07,39.999,40.462,39.363,39.363,302742,0
2006-02-08,39.537,39.763,38.927,39.118,242992,0
2006-02-09,39.214,40.603,39.186,40.365,265952,0
2006-02-10,42.075,42.987,41.549,42.495,589942,0
2006-02-13,42.357,44.27,42.083,43.906,543451,0
2006-02-14,44.053,45.091,44.053,44.318,530620,0
2006-02-15,44.327,44.972,44.255,44.524,305879,0
2006-02-16,44.599,44.972,44.37,44.564,175395,0
2006-02-17,44.524,44.72,44.131,44.671,153151,0
2006-02-21,44.846,45.359,44.068,44.846,376750,0
2006-02-22,45.07,45.568,44.783,45.021,231725,0
2006-02-23,45.056,45.862,44.943,45.709,343098,0
2006-02-24,45.709,46.569,45.596,46.478,231725,0
2006-02-27,46.502,46.502,44.495,45.232,585804,0
2006-02-28,46.158,46.668,45.638,45.793,584233,0
2006-03-01,45.8,46.748,45.8,46.698,418105,0
2006-03-02,46.775,46.839,45.415,45.82,311867,0
2006-03-03,45.82,46.753,45.764,46.031,188950,0
2006-03-06,46.845,47.021,45.07,45.191,356787,0
2006-03-07,45.371,45.415,44.706,45.021,225166,0
2006-03-08,45.021,45.021,42.995,44.482,423381,0
2006-03-09,44.599,45.3,44.278,44.278,213188,0
2006-03-10,44.179,44.986,43.41,44.635,353507,0
2006-03-13,45.021,45.806,45.021,45.441,299317,0
2006-03-14,45.546,45.827,44.761,45.421,325132,0
2006-03-15,45.582,45.981,45.161,45.806,450759,0
2006-03-16,45.981,46.382,45.877,46.248,204487,0
2006-03-17,46.248,46.248,44.607,44.783,395861,0
2006-03-20,44.943,45.552,44.524,45.527,276363,0
2006-03-21,45.546,45.546,43.935,43.935,220462,0
2006-03-22,43.794,44.475,43.345,44.41,224309,0
2006-03-23,44.41,44.432,43.443,43.834,136038,0
2006-03-24,43.969,46.451,43.941,46.374,670080,0
2006-03-27,46.39,46.983,46.031,46.633,278929,0
2006-03-28,46.633,47.123,45.961,46.289,232300,0
2006-03-29,46.277,46.682,45.976,46.55,265378,0
2006-03-30,46.914,47.72,46.024,46.64,273365,0
2006-03-31,46.605,47.196,46.164,46.358,313437,0
2006-04-03,47.061,48.254,46.718,47.96,496962,0
2006-04-04,48.317,48.422,47.651,48.399,460317,0
2006-04-05,48.578,49.255,48.501,49.053,381453,0
2006-04-06,49.075,49.362,48.871,49.088,188950,0
2006-04-07,49.229,49.503,48.808,48.886,164989,0
2006-04-10,49.158,50.996,49.158,50.379,373897,0
2006-04-11,50.736,50.86,49.572,49.839,278785,0
2006-04-12,49.797,49.958,49.328,49.621,212903,0
2006-04-13,49.621,50.769,49.229,50.49,264525,0
2006-04-17,50.769,52.524,50.758,52.314,253685,0
2006-04-18,52.347,53.163,52.057,53.086,322849,0
2006-04-19,53.015,53.015,51.12,51.284,725554,0
2006-04-20,52.314,52.98,48.62,49.685,1247754,0
2006-04-21,49.788,49.931,48.948,49.376,314436,0
2006-04-24,49.489,50.126,48.773,49.222,356360,0
2006-04-25,49.096,49.473,48.142,49.061,318711,0
2006-04-26,49.307,50.404,49.277,49.417,252546,0
2006-04-27,49.088,50.21,48.632,49.53,310301,0
2006-04-28,49.642,49.931,49.152,49.734,271935,0
2006-05-01,49.438,49.642,46.039,46.502,910361,0
2006-05-02,45.897,46.284,43.41,45.478,1241057,0
2006-05-03,45.3,45.534,44.809,45.251,380029,0
2006-05-04,45.582,45.806,44.972,45.757,621882,0
2006-05-05,45.757,47.685,45.757,47.685,833503,0
2006-05-08,47.677,50.161,47.334,50.085,857172,0
2006-05-09,51.156,54.067,51.156,52.105,2998893,0
2006-05-10,51.929,52.187,51.087,51.417,483845,0
2006-05-11,51.437,52.033,49.915,49.964,512650,0
2006-05-12,49.825,50.485,49.438,49.971,542454,0
2006-05-15,49.931,50.428,49.32,49.508,753929,0
2006-05-16,49.756,51.193,49.262,49.788,432793,0
2006-05-17,49.262,49.269,46.122,47.776,1364548,0
2006-05-18,48.386,49.088,45.938,46.199,728404,0
2006-05-19,46.206,47.021,45.793,46.586,499527,0
2006-05-22,46.472,46.478,43.36,45.441,878563,0
2006-05-23,45.449,46.99,45.091,45.196,563416,0
2006-05-24,44.88,45.232,42.04,43.834,659525,0
2006-05-25,44.529,45.056,43.78,44.839,513932,0
2006-05-26,45.126,45.764,44.901,45.091,670080,0
2006-05-30,44.809,44.809,43.155,43.477,531759,0
2006-05-31,43.484,43.758,41.38,41.655,1526258,0
2006-06-01,41.303,44.242,40.806,44.053,1318916,0
2006-06-02,44.752,46.164,43.597,44.354,766763,0
2006-06-05,44.179,44.179,42.062,42.09,752503,0
2006-06-06,42.25,42.412,40.834,41.677,634289,0
2006-06-07,41.549,42.391,40.671,41.178,803126,0
2006-06-08,40.055,40.532,38.837,40.391,822950,0
2006-06-09,40.792,41.269,40.197,40.356,762057,0
2006-06-12,40.323,40.328,37.874,38.064,619317,0
2006-06-13,38.064,39.383,36.185,36.473,858599,0
2006-06-14,36.255,37.623,36.255,36.916,562276,0
2006-06-15,37.623,38.464,36.985,38.099,1224941,0
2006-06-16,38.142,38.379,37.237,37.63,492688,0
2006-06-19,37.951,38.051,36.494,36.963,474434,0
2006-06-20,38.247,39.285,37.375,38.626,934466,0
2006-06-21,38.682,40.117,38.325,39.643,461595,0
2006-06-22,39.691,40.727,39.55,40.679,771467,0
2006-06-23,40.323,41.347,40.197,40.595,266948,0
2006-06-26,41.374,41.431,40.665,41.023,549726,0
2006-06-27,41.094,41.634,39.697,39.909,365771,0
2006-06-28,40.173,40.173,38.302,39.13,565268,0
2006-06-29,39.558,41.773,39.558,41.717,635003,0
2006-06-30,42.04,42.959,42.006,42.609,1004479,0
2006-07-03,42.658,43.834,42.587,43.492,371045,0
2006-07-05,42.953,42.953,42.125,42.658,482987,0
2006-07-06,42.749,43.028,41.612,41.865,479709,0
2006-07-07,41.795,41.851,40.072,40.245,695890,0
2006-07-10,39.832,40.041,38.955,39.341,853182,0
2006-07-11,39.348,39.755,38.094,39.691,522774,0
2006-07-12,39.517,39.832,38.142,38.367,561277,0
2006-07-13,38.367,38.367,36.978,37.159,1056243,0
2006-07-14,37.042,37.05,35.779,36.262,810541,0
2006-07-17,36.121,36.835,35.861,35.905,438211,0
2006-07-18,38.569,38.675,36.145,37.012,1281270,0
2006-07-19,37.375,39.622,37.375,38.886,855032,0
2006-07-20,39.026,39.375,37.977,38.288,571829,0
2006-07-21,38.288,38.288,36.297,36.817,588085,0
2006-07-24,37.342,38.421,37.272,38.282,364915,0
2006-07-25,38.176,38.724,37.86,38.52,514933,0
2006-07-26,38.344,38.5,37.237,37.467,481561,0
2006-07-27,41.36,41.488,39.341,39.363,1234634,0
2006-07-28,39.643,41.045,39.067,40.891,879987,0
2006-07-31,40.499,40.723,40.047,40.646,627583,0
2006-08-01,40.468,40.468,39.306,39.447,574681,0
2006-08-02,39.656,39.763,38.989,39.356,755212,0
2006-08-03,39.272,40.484,38.724,40.141,602916,0
2006-08-04,40.918,41.69,40.021,40.499,579525,0
2006-08-07,40.499,40.499,38.871,39.018,462595,0
2006-08-08,39.102,39.137,38.24,38.259,473577,0
2006-08-09,38.325,38.534,37.609,37.623,583807,0
2006-08-10,37.375,37.756,36.844,37.587,562415,0
2006-08-11,37.693,38.325,37.35,37.636,381029,0
2006-08-14,37.904,38.15,36.985,36.999,349655,0
2006-08-15,37.552,38.687,37.144,38.5,680915,0
2006-08-16,38.897,39.369,38.687,39.173,336966,0
2006-08-17,39.201,40.314,39.102,39.691,447765,0
2006-08-18,39.88,40.15,38.955,39.949,283632,0
2006-08-21,39.55,39.88,39.053,39.306,323846,0
2006-08-22,39.306,39.614,38.997,39.319,318002,0
2006-08-23,39.164,39.425,38.436,38.863,262098,0
2006-08-24,38.989,39.083,37.658,37.924,266233,0
2006-08-25,37.931,38.219,37.342,37.666,156576,0
2006-08-28,37.524,38.344,37.497,37.904,148024,0
2006-08-29,38.079,38.079,37.342,37.748,356642,0
2006-08-30,37.96,38.682,37.96,38.352,152584,0
2006-08-31,38.569,38.744,38.325,38.591,183527,0
2006-09-01,38.955,39.059,38.311,38.892,122920,0
2006-09-05,39.059,39.272,38.744,39.186,195078,0
2006-09-06,39.118,39.466,38.767,39.272,526627,0
2006-09-07,39.095,39.597,39.095,39.279,378179,0
2006-09-08,39.325,39.51,38.829,39.201,251975,0
2006-09-11,39.026,39.447,38.85,39.375,227020,0
2006-09-12,40.041,41.221,39.901,40.878,398139,0
2006-09-13,41.445,42.741,40.891,42.293,584807,0
2006-09-14,43.058,44.291,42.965,44.068,738955,0
2006-09-15,44.628,44.88,43.73,44.347,599781,0
2006-09-18,43.969,44.2,43.329,43.554,408123,0
2006-09-19,43.786,43.954,43.149,43.484,495680,0
2006-09-20,43.638,45.232,43.577,45.203,550586,0
2006-09-21,45.232,46.529,45.021,45.833,536607,0
2006-09-22,45.833,45.833,44.508,45.616,344382,0
2006-09-25,45.678,46.382,44.775,45.667,370762,0
2006-09-26,45.793,45.8,44.88,45.534,348517,0
2006-09-27,45.546,46.366,44.938,45.296,388445,0
2006-09-28,45.259,46.039,44.741,46.039,369478,0
2006-09-29,45.932,47.448,45.932,46.998,552575,0
2006-10-02,47.651,47.651,45.757,46.176,294470,0
2006-10-03,46.003,46.144,44.768,45.938,563416,0
2006-10-04,45.827,47.067,45.75,47.067,416966,0
2006-10-05,46.99,47.973,46.99,47.827,455753,0
2006-10-06,48.386,48.918,47.615,48.197,492114,0
2006-10-09,48.203,48.828,47.474,48.59,502243,0
2006-10-10,48.528,48.758,47.588,48.367,520635,0
2006-10-11,48.071,48.071,46.494,46.88,551150,0
2006-10-12,47.158,47.546,47.047,47.334,575536,0
2006-10-13,47.406,47.831,47.238,47.827,278211,0
2006-10-16,48.037,48.773,48.001,48.415,441636,0
2006-10-17,48.317,48.484,46.99,48.037,541884,0
2006-10-18,48.422,49.747,47.839,49.53,669368,0
2006-10-19,44.741,47.72,44.628,47.72,3164596,0
2006-10-20,48.912,48.956,46.296,46.612,738102,0
2006-10-23,46.193,47.882,45.981,47.608,570686,0
2006-10-24,47.158,47.558,46.409,46.99,364344,0
2006-10-25,46.99,47.917,46.753,47.546,240853,0
2006-10-26,47.827,47.89,46.864,47.497,319998,0
2006-10-27,47.531,48.541,47.328,47.798,345659,0
2006-10-30,47.79,47.953,47.25,47.608,371761,0
2006-10-31,47.546,48.468,47.364,47.645,296184,0
2006-11-01,47.645,47.821,46.965,47.056,650116,0
2006-11-02,46.633,46.928,46.071,46.705,433077,0
2006-11-03,46.914,47.645,46.815,47.419,386731,0
2006-11-06,47.827,49.438,47.692,49.192,562702,0
2006-11-07,49.192,49.72,48.352,48.446,290765,0
2006-11-08,48.177,48.645,47.593,48.326,222455,0
2006-11-09,48.38,48.38,46.698,46.71,213331,0
2006-11-10,46.851,48.177,46.801,48.086,203061,0
2006-11-13,48.086,48.358,47.847,48.288,132190,0
2006-11-14,48.358,48.484,47.7,48.254,197361,0
2006-11-15,48.212,49.32,48.212,49.02,221175,0
2006-11-16,49.438,51.036,49.438,50.911,495680,0
2006-11-17,50.869,51.087,50.443,50.884,207200,0
2006-11-20,50.911,52.105,50.911,51.929,415969,0
2006-11-21,52.033,52.223,51.576,51.759,334971,0
2006-11-22,51.718,52.44,51.697,51.913,361490,0
2006-11-24,51.473,51.907,51.211,51.691,69588,0
2006-11-27,50.982,50.982,48.962,49.088,405559,0
2006-11-28,49.088,50.359,49.061,49.868,481988,0
2006-11-29,50.244,50.447,49.18,49.685,293189,0
2006-11-30,49.58,49.72,48.415,48.886,312438,0
2006-12-01,48.892,48.935,48.045,48.645,293328,0
2006-12-04,48.632,50.351,48.468,50.336,224027,0
2006-12-05,50.511,50.595,49.405,49.649,289192,0
2006-12-06,49.473,49.756,48.975,49.473,151867,0
2006-12-07,49.473,49.931,49.012,49.02,168271,0
2006-12-08,48.912,49.542,48.765,49.131,153439,0
2006-12-11,49.229,51.25,49.18,49.944,260105,0
2006-12-12,50.035,50.225,49.53,49.938,187376,0
2006-12-13,50.282,50.447,49.542,49.697,100816,0
2006-12-14,49.971,50.982,49.907,50.436,136752,0
2006-12-15,50.769,51.094,50.33,50.461,269372,0
2006-12-18,50.631,50.911,49.788,49.825,124915,0
2006-12-19,49.781,49.781,48.828,49.088,248979,0
2006-12-20,49.25,49.697,49.102,49.229,142889,0
2006-12-21,49.307,49.859,48.773,49.222,170551,0
2006-12-22,49.671,49.671,49.109,49.417,134048,0
2006-12-26,49.55,51.178,49.55,51.068,239856,0
2006-12-27,51.156,52.132,51.156,51.836,229869,0
2006-12-28,51.718,52.258,51.661,51.858,152439,0
2006-12-29,51.983,52.187,51.544,51.752,218038,0
2007-01-03,51.752,52.244,51.12,52.153,431936,0
2007-01-04,52.105,52.132,51.25,51.943,178963,0
2007-01-05,52.051,52.524,50.869,51.339,195221,0
2007-01-08,51.268,52.174,50.918,51.949,137752,0
2007-01-09,51.983,52.174,51.227,51.684,271794,0
2007-01-10,51.684,52.775,51.374,52.737,241996,0
2007-01-11,52.911,53.33,52.49,52.993,287767,0
2007-01-12,53.31,53.36,52.706,53.051,261814,0
2007-01-16,53.367,53.998,52.588,52.902,547157,0
2007-01-17,52.833,53.31,52.666,52.743,165276,0
2007-01-18,52.79,53.156,51.759,52.097,478425,0
2007-01-19,52.105,52.105,51.276,51.836,148446,0
2007-01-22,52.244,52.54,51.347,51.507,200778,0
2007-01-23,51.437,52.026,51.388,51.528,305023,0
2007-01-24,51.614,52.588,51.614,52.574,165131,0
2007-01-25,52.749,53.141,51.718,52.21,440921,0
2007-01-26,52.383,52.943,51.739,52.272,243844,0
2007-01-29,52.244,52.658,51.677,52.139,193797,0
2007-01-30,52.244,52.432,51.971,52.182,237146,0
2007-01-31,52.383,52.874,51.983,52.546,350365,0
2007-02-01,50.49,52.279,49.34,50.926,660811,0
2007-02-02,51.261,51.92,50.525,51.592,326695,0
2007-02-05,51.929,52.258,51.199,51.978,248695,0
2007-02-06,52.524,52.546,52.153,52.461,279496,0
2007-02-07,52.476,52.818,52.174,52.456,354220,0
2007-02-08,52.314,52.418,51.718,51.893,262098,0
2007-02-09,51.867,51.893,50.069,50.42,376324,0
2007-02-12,50.314,50.588,49.649,49.788,275502,0
2007-02-13,50.42,50.504,49.613,49.881,221744,0
2007-02-14,49.825,50.877,49.704,50.504,209625,0
2007-02-15,50.42,50.625,49.986,50.447,138750,0
2007-02-16,50.667,50.794,49.868,50.343,112368,0
2007-02-20,50.097,51.01,49.417,50.786,156004,0
2007-02-21,50.611,51.03,50.351,50.946,195221,0
2007-02-22,50.904,51.151,49.873,50.456,195647,0
2007-02-23,50.288,50.385,49.515,49.788,302742,0
2007-02-26,49.915,50.204,48.808,49.114,475265,0
2007-02-27,48.037,48.512,46.921,47.196,425093,0
2007-02-28,47.523,47.79,46.234,47.25,398282,0
2007-03-01,46.465,47.123,45.667,46.845,389961,0
2007-03-02,46.845,47.391,46.015,46.158,343243,0
2007-03-05,45.161,45.722,44.327,44.333,595074,0
2007-03-06,45.056,46.557,44.761,46.277,562560,0
2007-03-07,46.176,46.626,45.694,45.731,416535,0
2007-03-08,46.003,46.176,45.056,45.267,387021,0
2007-03-09,45.969,46.003,45.084,45.722,265095,0
2007-03-12,45.534,46.248,45.154,45.85,234863,0
2007-03-13,45.441,45.722,44.255,44.278,404700,0
2007-03-14,44.318,45.75,44.186,45.441,441208,0
2007-03-15,45.512,46.051,45.281,45.686,233862,0
2007-03-16,45.722,45.938,44.992,45.337,550151,0
2007-03-19,45.512,45.981,45.175,45.232,475289,0
2007-03-20,44.816,45.196,44.671,44.95,404843,0
2007-03-21,43.477,46.332,42.658,45.07,1009040,0
2007-03-22,45.07,45.191,43.548,43.764,818811,0
2007-03-23,43.764,44.124,43.141,43.919,409121,0
2007-03-26,43.828,44.385,43.385,44.039,265952,0
2007-03-27,43.935,43.935,42.764,42.805,494252,0
2007-03-28,42.673,42.678,41.69,41.851,397857,0
2007-03-29,42.202,42.579,41.837,42.215,317425,0
2007-03-30,42.138,43.451,41.528,43.05,724127,0
2007-04-02,42.987,42.995,42.083,42.189,526627,0
2007-04-03,42.706,43.477,42.637,42.93,288197,0
2007-04-04,42.776,43.562,42.776,43.043,338536,0
2007-04-05,42.87,43.127,42.603,42.693,367482,0
2007-04-09,42.623,42.973,42.441,42.547,411689,0
2007-04-10,42.547,43.163,42.215,42.237,173686,0
2007-04-11,42.333,42.333,41.837,41.998,494727,0
2007-04-12,41.97,42.286,41.59,42.242,441350,0
2007-04-13,42.147,42.706,41.985,42.412,353935,0
2007-04-16,42.776,45.897,42.776,45.07,622881,0
2007-04-17,44.698,45.251,43.969,44.145,493824,0
2007-04-18,43.969,44.741,43.794,44.475,374039,0
2007-04-19,44.318,44.809,43.764,44.417,262098,0
2007-04-20,45.398,45.406,44.529,45.017,357784,0
2007-04-23,44.839,45.232,44.809,44.853,223170,0
2007-04-24,44.853,45.209,43.935,44.263,352509,0
2007-04-25,44.439,44.895,44.053,44.783,183242,0
2007-04-26,44.179,46.71,44.074,45.85,1238199,0
2007-04-27,45.505,45.952,44.963,45.239,405829,0
2007-04-30,45.118,45.365,44.228,44.354,758061,0
2007-05-01,44.916,45.287,43.723,44.263,927046,0
2007-05-02,44.425,45.377,44.165,45.239,802984,0
2007-05-03,45.322,46.438,44.809,46.003,696462,0
2007-05-04,44.88,46.682,44.88,46.682,658816,0
2007-05-07,46.682,46.682,45.932,46.289,366627,0
2007-05-08,45.827,46.353,45.027,46.199,632432,0
2007-05-09,46.199,47.839,46.152,46.998,594219,0
2007-05-10,46.845,47.328,45.926,45.969,664518,0
2007-05-11,46.144,46.22,45.449,45.716,313437,0
2007-05-14,45.862,47.431,45.862,46.459,456464,0
2007-05-15,46.213,46.845,45.449,45.478,244418,0
2007-05-16,45.546,45.646,44.873,45.232,392437,0
2007-05-17,45.251,45.406,44.62,45.027,317571,0
2007-05-18,45.027,45.027,44.524,44.706,221318,0
2007-05-21,44.706,45.862,44.587,45.576,320710,0
2007-05-22,45.49,47.153,45.021,47.021,403274,0
2007-05-23,47.165,49.873,47.165,48.886,780457,0
2007-05-24,48.037,49.459,47.72,48.001,699815,0
2007-05-25,48.108,49.096,48.001,48.667,480565,0
2007-05-29,48.843,51.06,48.843,50,683628,0
2007-05-30,49.333,49.845,48.744,49.656,283632,0
2007-05-31,50.667,51.569,50.343,50.49,611902,0
2007-06-01,50.911,51.9,50.911,51.704,269515,0
2007-06-04,51.614,51.691,50.525,50.758,345950,0
2007-06-05,50.758,51.002,49.53,49.971,458315,0
2007-06-06,49.825,49.831,48.632,49.243,232584,0
2007-06-07,49.237,49.788,47.896,48.016,219607,0
2007-06-08,47.827,48.899,47.364,48.85,303882,0
2007-06-11,49.053,49.542,48.093,49.299,263385,0
2007-06-12,48.948,48.948,47.005,47.265,466447,0
2007-06-13,47.511,48.484,47.286,48.459,386020,0
2007-06-14,48.492,48.688,47.511,47.776,278069,0
2007-06-15,48.528,48.528,47.553,47.593,329549,0
2007-06-18,47.72,47.783,46.565,47.082,354505,0
2007-06-19,47.196,47.474,46.593,46.808,394146,0
2007-06-20,46.983,47.558,45.56,45.638,402850,0
2007-06-21,45.3,46.003,44.46,45.862,638566,0
2007-06-22,47.966,49.438,47.456,48.023,1317061,0
2007-06-25,47.334,48.212,46.657,46.661,779594,0
2007-06-26,46.822,47.593,46.822,47.165,825087,0
2007-06-27,46.423,48.892,46.152,48.562,701310,0
2007-06-28,48.73,50.14,48.163,49.697,685908,0
2007-06-29,49.788,50.175,47.945,48.183,482131,0
2007-07-02,51.907,52.073,47.138,47.546,872147,0
2007-07-03,47.756,48.605,47.756,48.171,125345,0
2007-07-05,48.177,48.553,47.827,48.295,207059,0
2007-07-06,48.142,48.512,47.511,48.008,282588,0
2007-07-09,48.212,48.553,47.286,47.334,444771,0
2007-07-10,47.334,47.37,45.546,45.667,477284,0
2007-07-11,45.722,46.135,45.287,45.969,294614,0
2007-07-12,46.176,47.106,46.039,47.106,484131,0
2007-07-13,46.983,47.566,46.975,47.334,270943,0
2007-07-16,47.364,48.38,46.965,47.147,229588,0
2007-07-17,47.348,48.22,46.102,46.268,563271,0
2007-07-18,45.932,45.932,42.286,43.687,1015747,0
2007-07-19,44.354,44.741,42.51,43.345,858314,0
2007-07-20,43.246,43.246,41.374,41.677,1170893,0
2007-07-23,41.795,42.468,41.724,42.075,547443,0
2007-07-24,45.232,45.315,41.332,41.368,2480683,0
2007-07-25,42.068,42.433,39.255,39.781,1817588,0
2007-07-26,40.072,44.179,38.184,38.569,2444177,0
2007-07-27,38.569,39.636,38.155,38.997,1440839,0
2007-07-30,38.92,40.974,38.92,40.391,1377382,0
2007-07-31,40.111,42.845,40.111,40.671,1450532,0
2007-08-01,40.356,41.565,38.577,39.622,1023445,0
2007-08-02,39.636,40.812,39.629,39.866,877280,0
2007-08-03,39.726,40.406,38.294,38.401,812251,0
2007-08-06,38.814,40.211,36.817,40.15,803126,0
2007-08-07,40.16,41.698,39.81,41.059,1525543,0
2007-08-08,40.041,45.498,40.041,42.63,1765540,0
2007-08-09,41.724,43.67,38.197,40.078,1356279,0
2007-08-10,39.622,42.068,38.955,39.41,784162,0
2007-08-13,40.639,41.102,37.666,38.169,1041840,0
2007-08-14,38.113,38.927,37.242,37.539,556428,0
2007-08-15,37.672,38.421,36.612,36.844,431936,0
2007-08-16,36.326,38.099,33.057,35.799,2153556,0
2007-08-17,41.844,42.594,36.425,38.41,529760,0
2007-08-20,39.272,39.369,36.466,38.457,347660,0
2007-08-21,38.288,41.479,38.288,40.379,315858,0
2007-08-22,40.603,41.732,40.239,41.332,474577,0
2007-08-23,41.619,42.075,39.972,40.918,378179,0
2007-08-24,41.017,41.374,40.386,41.332,392152,0
2007-08-27,41.17,41.34,39.739,39.79,420672,0
2007-08-28,39.089,39.44,38.043,38.92,369760,0
2007-08-29,39.272,39.972,39.102,39.972,216895,0
2007-08-30,39.739,41.191,39.629,40.231,224597,0
2007-08-31,40.511,41.755,40.462,40.603,396857,0
2007-09-04,40.442,42.377,40.295,41.779,204487,0
2007-09-05,42.649,42.649,40.955,42.237,320423,0
2007-09-06,42.315,42.518,41.162,41.521,205490,0
2007-09-07,40.779,41.157,38.648,38.773,518072,0
2007-09-10,39.089,39.285,36.569,38.534,785160,0
2007-09-11,39.018,40.568,38.787,40.097,418818,0
2007-09-12,39.986,42.776,39.949,41.814,513505,0
2007-09-13,42.096,44.124,41.284,43.429,459459,0
2007-09-14,43.077,44.508,42.889,44.327,370902,0
2007-09-17,44.179,44.34,42.02,42.371,588085,0
2007-09-18,42.693,45.582,41.949,44.615,551011,0
2007-09-19,44.752,45.034,42.792,43.113,656390,0
2007-09-20,43.78,43.78,41.857,42.727,535324,0
2007-09-21,43.197,44.713,42.987,44.124,419103,0
2007-09-24,43.828,44.641,42.918,43.05,226594,0
2007-09-25,42.812,43.211,42.25,43.085,430939,0
2007-09-26,43.337,44.403,43.337,44.046,426806,0
2007-09-27,44.109,44.307,42.594,43.281,569404,0
2007-09-28,43.41,43.898,42.603,42.812,506519,0
2007-10-01,42.715,44.925,42.131,44.925,342097,0
2007-10-02,44.916,45.415,44.39,45.099,144598,0
2007-10-03,44.986,45.527,44.34,45.008,138465,0
2007-10-04,45.267,46.626,44.796,46.599,192653,0
2007-10-05,47.231,49.971,46.845,48.492,460175,0
2007-10-08,48.126,49.747,47.896,48.212,190946,0
2007-10-09,48.317,48.696,47.677,48.415,347518,0
2007-10-10,48.352,49.237,48.142,48.682,315430,0
2007-10-11,49.096,49.523,47.348,47.953,339107,0
2007-10-12,48.281,49.376,47.953,49.25,272939,0
2007-10-15,49.446,49.781,47.364,47.868,203917,0
2007-10-16,47.806,48.625,47.665,48.326,151158,0
2007-10-17,49.012,49.206,46.718,47.672,200354,0
2007-10-18,47.292,47.292,46.534,47.214,314861,0
2007-10-19,47.147,47.334,44.861,45.07,266233,0
2007-10-22,44.417,46.268,43.717,45.952,200778,0
2007-10-23,46.409,46.975,45.371,46.914,129766,0
2007-10-24,46.366,48.794,45.118,47.831,406268,0
2007-10-25,48.394,51.353,46.459,49.075,624593,0
2007-10-26,49.55,51.507,49.102,51.156,512364,0
2007-10-29,51.156,51.893,51.044,51.648,268376,0
2007-10-30,51.403,51.739,50.996,51.661,232584,0
2007-10-31,51.788,52.201,50.877,51.879,322418,0
2007-11-01,51.374,51.444,49.314,49.74,456464,0
2007-11-02,50.399,50.399,47.558,49.613,478997,0
2007-11-05,49.438,50.412,48.212,50.134,327314,0
2007-11-06,50.273,52.139,50.14,52.09,287057,0
2007-11-07,51.971,51.971,49.061,49.144,294045,0
2007-11-08,49.774,50.49,48.535,50.077,442063,0
2007-11-09,49.497,49.497,47.412,47.839,536322,0
2007-11-12,47.735,50.404,47.735,48.605,278497,0
2007-11-13,49.797,51.444,49.515,51.444,342383,0
2007-11-14,51.684,52.595,50.762,51.036,278497,0
2007-11-15,50.631,51.732,49.734,50.23,555000,0
2007-11-16,50.736,50.959,49.438,50.762,381453,0
2007-11-19,49.986,50.106,48.344,48.578,555715,0
2007-11-20,48.459,49.362,46.565,47.77,433791,0
2007-11-21,47.685,48.177,46.438,47.315,268659,0
2007-11-23,48.028,48.295,46.045,46.975,183386,0
2007-11-26,46.767,47.456,45.105,45.196,262814,0
2007-11-27,45.932,47.292,45.505,46.731,395289,0
2007-11-28,46.88,50.014,46.857,49.72,396715,0
2007-11-29,49.697,50.884,49.237,50.547,411806,0
2007-11-30,51.163,52.574,50.225,50.694,606265,0
2007-12-03,51.528,51.99,50.252,50.644,534612,0
2007-12-04,49.763,51.431,49.411,50.687,495535,0
2007-12-05,51.569,51.893,50.428,51.163,225740,0
2007-12-06,51.204,51.732,50.225,51.521,455753,0
2007-12-07,51.563,52.23,51.367,51.697,268766,0
2007-12-10,51.92,53.352,51.704,53.156,283515,0
2007-12-11,53.296,53.982,50.721,51.563,713290,0
2007-12-12,53.086,53.948,48.163,49.262,466803,0
2007-12-13,48.422,49.255,47.13,48.696,507660,0
2007-12-14,47.91,50.47,47.91,48.468,584234,0
2007-12-17,47.806,48.329,46.605,46.668,374039,0
2007-12-18,47.456,47.63,44.376,46.255,473861,0
2007-12-19,46.284,47.656,46.206,47.315,303310,0
2007-12-20,48.326,48.73,47.061,47.448,359209,0
2007-12-21,47.334,48.864,46.983,48.578,520068,0
2007-12-24,49.199,50.029,48.975,49.389,100675,0
2007-12-26,49.088,49.964,48.703,49.831,380984,0
2007-12-27,49.542,49.542,46.633,46.864,630864,0
2007-12-28,47.265,48.317,46.569,46.857,346944,0
2007-12-31,46.88,47.027,45.793,46.62,311696,0
2008-01-02,46.305,46.599,42.693,43.1,853289,0
2008-01-03,43.471,44.362,42.09,44.152,507230,0
2008-01-04,43.772,43.819,41.977,42.104,480704,0
2008-01-07,42.202,43.632,41.746,43.506,1199989,0
2008-01-08,43.501,44.307,40.477,40.734,770740,0
2008-01-09,40.349,40.955,37.424,39.363,1573396,0
2008-01-10,38.744,41.823,38.008,40.884,905088,0
2008-01-11,40.646,41.915,39.683,40.386,894961,0
2008-01-14,40.582,40.653,39.901,40.272,364059,0
2008-01-15,40.639,40.639,38.687,39.186,881843,0
2008-01-16,39.004,40.173,38.633,39.55,704873,0
2008-01-17,39.53,40.308,37.217,37.693,666704,0
2008-01-18,37.693,38.8,36.466,37.175,829512,0
2008-01-22,35.618,39.348,35.42,37.151,813990,0
2008-01-23,36.466,40.671,36.466,40.624,1137811,0
2008-01-24,40.841,42.279,40.511,41.71,816098,0
2008-01-25,41.865,42.749,41.724,42.006,846049,0
2008-01-28,41.929,44.179,40.679,43.891,525279,0
2008-01-29,44.318,47.783,44.116,46.633,875284,0
2008-01-30,46.353,48.108,44.573,46.529,728663,0
2008-01-31,45.484,47.904,44.573,47.013,600066,0
2008-02-01,47.448,49.333,47.448,49.314,926735,0
2008-02-04,49.371,49.371,46.152,46.668,436458,0
2008-02-05,48.989,48.989,44.58,44.671,798249,0
2008-02-06,45.203,45.659,43.764,44.039,399141,0
2008-02-07,43.878,47.497,43.246,47.474,746313,0
2008-02-08,47.334,47.439,45.646,46.319,407194,0
2008-02-11,46.983,46.983,44.65,45.946,675501,0
2008-02-12,45.989,46.857,45.596,46.039,545052,0
2008-02-13,46.586,48.892,46.347,48.71,355686,0
2008-02-14,49.424,50.069,47.814,48.056,317383,0
2008-02-15,47.677,48.352,46.507,48.171,351058,0
2008-02-19,49.02,49.081,48.045,48.625,373470,0
2008-02-20,48.394,48.948,47.588,48.262,544892,0
2008-02-21,48.506,48.948,46.705,47.106,513517,0
2008-02-22,47.027,47.138,44.62,45.359,714858,0
2008-02-25,45.281,46.908,45.281,46.753,426196,0
2008-02-26,46.339,48.703,46.206,48.246,409265,0
2008-02-27,47.868,49.774,47.574,48.828,254399,0
2008-02-28,49.088,49.088,46.872,47.489,172975,0
2008-02-29,46.822,48.661,45.099,45.59,227020,0
2008-03-03,45.421,45.596,43.345,44.242,311725,0
2008-03-04,43.492,44.192,42.603,43.746,329893,0
2008-03-05,43.677,45.976,43.534,45.056,337820,0
2008-03-06,44.901,45.365,43.842,44.88,265378,0
2008-03-07,44.06,46.227,43.67,43.96,290331,0
2008-03-10,43.941,43.941,41.535,41.698,282948,0
2008-03-11,42.959,43.883,42.111,43.883,322539,0
2008-03-12,43.772,44.796,42.125,42.405,376257,0
2008-03-13,41.844,45.904,41.619,45.652,422695,0
2008-03-14,46.003,46.815,44.41,45.8,438427,0
2008-03-17,44.417,49.58,44.362,46.753,568277,0
2008-03-18,47.412,49.096,47.005,48.765,785436,0
2008-03-19,49.788,49.788,47.406,48.31,382028,0
2008-03-20,51.823,52.72,48.816,52.066,802671,0
2008-03-24,51.879,55.309,51.296,54.06,617152,0
2008-03-25,52.678,55.848,51.983,54.909,1140352,0
2008-03-26,54.166,54.698,51.867,52.706,774320,0
2008-03-27,52.728,53.225,49.592,49.678,504191,0
2008-03-28,49.446,51.872,48.935,50.189,413265,0
2008-03-31,49.467,51.079,48.779,48.779,388873,0
2008-04-01,49.081,51.809,48.506,51.809,690161,0
2008-04-02,50.511,52.874,50.485,50.762,618697,0
2008-04-03,50.175,50.988,49.131,50.49,305460,0
2008-04-04,50.21,50.21,47.034,47.868,619374,0
2008-04-07,48.093,49.713,47.868,48.233,356075,0
2008-04-08,47.021,48.203,45.82,47.685,658675,0
2008-04-09,47.448,47.77,44.425,45.337,768547,0
2008-04-10,44.88,47.419,44.671,46.366,467769,0
2008-04-11,46.718,46.718,44.074,44.839,766470,0
2008-04-14,44.354,45.527,43.682,43.702,316836,0
2008-04-15,44.053,44.95,43.113,43.295,539681,0
2008-04-16,43.898,45.49,43.61,45.191,436972,0
2008-04-17,45.049,45.667,44.432,44.823,453008,0
2008-04-18,45.989,46.914,45.716,46.599,483501,0
2008-04-21,46.289,46.808,45.296,45.582,502083,0
2008-04-22,45.455,45.701,43.353,44.06,728569,0
2008-04-23,44.255,45.232,44.046,44.607,257573,0
2008-04-24,44.775,47.645,44.775,46.612,562286,0
2008-04-25,46.808,47.222,45.722,46.284,165461,0
2008-04-28,46.144,47.364,45.344,46.71,186834,0
2008-04-29,46.494,47.896,45.232,47.238,208065,0
2008-04-30,47.588,48.183,45.546,45.616,734598,0
2008-05-01,44.682,45.478,42.075,45.118,1671360,0
2008-05-02,45.512,45.512,43.141,43.977,610950,0
2008-05-05,45.232,45.232,42.111,42.524,565510,0
2008-05-06,42.441,43.653,41.915,43.141,528119,0
2008-05-07,43.141,43.677,42.315,42.377,363473,0
2008-05-08,42.237,42.609,41.823,42.468,466395,0
2008-05-09,41.942,43.457,41.662,42.623,682847,0
2008-05-12,42.623,44.713,41.865,44.446,779917,0
2008-05-13,43.786,44.698,42.286,42.616,514521,0
2008-05-14,42.616,43.794,42.405,43.24,593695,0
2008-05-15,43.786,44.986,42.965,44.866,750360,0
2008-05-16,45.386,45.386,43.858,44.557,482482,0
2008-05-19,44.529,45.449,43.287,43.562,687298,0
2008-05-20,43.197,43.738,42.006,42.503,377274,0
2008-05-21,42.531,43.268,41.17,41.872,459161,0
2008-05-22,41.823,42.342,39.214,40.09,966156,0
2008-05-23,39.747,40.806,39.55,40.429,538014,0
2008-05-27,40.532,41.387,40.105,41.387,316507,0
2008-05-28,41.488,41.746,40.499,41.459,285146,0
2008-05-29,41.368,42.104,41.045,41.488,320686,0
2008-05-30,41.698,42.25,40.568,42.25,377379,0
2008-06-02,41.549,41.97,38.878,39.956,440770,0
2008-06-03,40.429,40.429,39.137,39.852,247951,0
2008-06-04,39.614,40.525,39.272,40.301,206072,0
2008-06-05,40.391,43.177,40.391,42.04,496714,0
2008-06-06,40.064,40.323,39.272,40.15,616384,0
2008-06-09,40.541,41.129,38.106,39.285,622460,0
2008-06-10,39.306,39.313,38.128,38.336,381302,0
2008-06-11,38.534,38.626,37.594,37.699,196130,0
2008-06-12,37.98,39.824,37.98,38.829,317236,0
2008-06-13,38.829,41.459,38.008,41.228,348315,0
2008-06-16,41.059,41.31,39.949,40.511,546428,0
2008-06-17,40.554,40.639,38.935,39.247,342993,0
2008-06-18,39.059,39.956,37.448,39.369,274546,0
2008-06-19,39.348,40.231,38.577,40.231,138505,0
2008-06-20,40.934,42.377,39.734,42.279,312140,0
2008-06-23,42.357,42.357,39.895,41.303,412659,0
2008-06-24,40.955,42.25,40.587,42.25,270458,0
2008-06-25,42.259,42.678,39.144,39.677,487563,0
2008-06-26,39.285,39.285,37.545,38.457,505389,0
2008-06-27,38.436,39.972,37.84,39.972,391586,0
2008-06-30,39.272,39.306,36.817,37.77,381321,0
2008-07-01,37.342,37.866,36.128,37.832,756450,0
2008-07-02,38.596,38.604,35.919,37.545,286681,0
2008-07-03,37.579,37.977,36.156,36.374,136740,0
2008-07-07,36.255,36.5,32.19,33.723,871486,0
2008-07-08,33.661,34.019,32.42,33.94,867759,0
2008-07-09,34.019,34.264,31.851,31.922,433986,0
2008-07-10,33.645,34.642,33.52,33.948,939589,0
2008-07-11,33.52,33.709,31.915,33.546,580114,0
2008-07-14,33.878,34.179,32.713,34.004,2042799,0
2008-07-15,33.577,37.714,33.345,35.836,734564,0
2008-07-16,36.536,37.721,35.745,37.721,451444,0
2008-07-17,38.569,41.213,37.811,39.804,418765,0
2008-07-18,39.986,41.464,38.057,38.5,268436,0
2008-07-21,39.543,40.75,39.083,40.064,515698,0
2008-07-22,39.972,40.511,38.569,40.429,417130,0
2008-07-23,40.532,40.568,39.447,39.937,466534,0
2008-07-24,40.827,40.827,39.852,39.937,827059,0
2008-07-25,40.884,40.884,39.739,40.141,453573,0
2008-07-28,40.734,42.153,39.924,41.857,331936,0
2008-07-29,42.377,44.37,41.985,43.682,384298,0
2008-07-30,43.318,46.079,43.318,44.873,761023,0
2008-07-31,45.232,45.735,42.722,43.077,416958,0
2008-08-01,43.661,44.741,42.202,44.307,469504,0
2008-08-04,44.873,44.873,42.882,43.527,524437,0
2008-08-05,44.866,44.866,42.799,43.562,385987,0
2008-08-06,42.895,44.116,42.658,43.457,259900,0
2008-08-07,43.638,43.661,41.325,41.684,282019,0
2008-08-08,41.549,44.263,41.31,43.268,616016,0
2008-08-11,44.285,46.319,43.246,45.322,531627,0
2008-08-12,44.761,46.921,44.475,45.813,357767,0
2008-08-13,45.932,47.973,45.392,46.529,477217,0
2008-08-14,46.067,47.412,45.232,46.059,321914,0
2008-08-15,46.975,47.047,45.041,46.382,359658,0
2008-08-18,46.382,47.615,46.059,47.615,455534,0
2008-08-19,46.677,47.827,46.277,47.827,332724,0
2008-08-20,48.108,48.653,46.914,47.468,402629,0
2008-08-21,46.668,47.583,46.086,47.082,300098,0
2008-08-22,47.896,48.275,47.111,47.448,327420,0
2008-08-25,46.76,47.231,45.686,46.213,262172,0
2008-08-26,46.144,46.459,43.898,44.752,355432,0
2008-08-27,44.495,46.045,43.618,45.989,361005,0
2008-08-28,45.946,46.965,44.861,46.705,260488,0
2008-08-29,46.071,46.459,45.478,46.353,144061,0
2008-09-02,47.123,47.123,44.263,45.646,193638,0
2008-09-03,45.582,47.118,44.907,46.234,200457,0
2008-09-04,45.771,47.123,43.26,44.131,281469,0
2008-09-05,43.96,44.677,42.42,42.792,349163,0
2008-09-08,45.582,46.983,43.149,43.52,337204,0
2008-09-09,43.127,45.077,41.956,42.006,164661,0
2008-09-10,42.364,44.165,41.831,42.995,243745,0
2008-09-11,41.368,43.883,39.775,43.592,274118,0
2008-09-12,44.682,46.262,43.36,44.901,379029,0
2008-09-15,44.095,48.892,43.969,46.277,417546,0
2008-09-16,46.045,48.562,42.279,48.464,926387,0
2008-09-17,46.872,51.367,46.593,50.14,877964,0
2008-09-18,51.507,65.148,48.801,59.608,1745093,0
2008-09-19,64.465,64.465,54.873,54.873,2027284,0
2008-09-22,56.296,56.296,50.314,50.736,587182,0
2008-09-23,49.411,52.581,49.411,50.562,733082,0
2008-09-24,50.54,52.182,47.692,51.017,694834,0
2008-09-25,51.718,52.265,51.193,52.004,710699,0
2008-09-26,53.998,57.758,52.09,57.376,545540,0
2008-09-29,56.029,56.029,51.367,53.296,533597,0
2008-09-30,56.599,56.599,51.718,51.718,456566,0
2008-10-01,51.718,54.025,50.988,51.639,564245,0
2008-10-02,51.544,52.98,50.26,52.919,305903,0
2008-10-03,53.33,54.172,52.051,53.49,441646,0
2008-10-06,52.685,54.278,52.132,52.673,604467,0
2008-10-07,52.783,52.919,49.088,49.25,541747,0
2008-10-08,46.958,51.55,45.731,47.468,381976,0
2008-10-09,48.597,48.752,41.045,42.722,700535,0
2008-10-10,41.023,49.075,39.797,47.391,541557,0
2008-10-13,47.677,48.288,45.169,46.102,276617,0
2008-10-14,46.284,46.284,43.463,44.564,285871,0
2008-10-15,44.783,44.783,39.972,39.972,412755,0
2008-10-16,42.006,45.406,38.541,45.406,438425,0
2008-10-17,44.263,46.284,43.985,45.659,428193,0
2008-10-20,46.284,49.915,45.512,47.6,388896,0
2008-10-21,46.775,47.158,44.741,45.82,163350,0
2008-10-22,45.582,45.862,43.066,44.446,236562,0
2008-10-23,45.232,45.757,39.972,41.814,160366,0
2008-10-24,39.972,41.814,38.61,39.083,332251,0
2008-10-27,40.468,42.579,38.325,38.325,197772,0
2008-10-28,41.57,46.114,39.152,45.021,312227,0
2008-10-29,44.69,44.69,39.88,43.394,349061,0
2008-10-30,45.232,45.926,44.446,45.652,161918,0
2008-10-31,45.359,47.385,44.866,46.262,413023,0
2008-11-03,46.845,48.918,46.347,47.138,151721,0
2008-11-04,47.966,50.336,47.097,48.97,323402,0
2008-11-05,47.953,48.037,42.685,43.003,408719,0
2008-11-06,42.454,43.858,40.239,40.245,443455,0
2008-11-07,39.797,46.62,39.797,46.122,2210479,0
2008-11-10,47.034,47.37,41.445,43.072,443933,0
2008-11-11,42.433,43.492,41.669,42.609,173326,0
2008-11-12,41.515,43.802,41.515,42.075,306910,0
2008-11-13,42.673,44.145,39.972,44.039,341753,0
2008-11-14,44.665,44.665,42.483,42.812,266545,0
2008-11-17,42.25,45.793,42.25,44.641,258428,0
2008-11-18,44.846,44.938,40.356,41.479,533171,0
2008-11-19,41.479,41.956,39.033,40.216,299196,0
2008-11-20,40.547,43.872,39.901,40.356,396945,0
2008-11-21,41.248,44.615,39.074,44.615,504719,0
2008-11-24,44.741,46.965,44.307,46.705,544564,0
2008-11-25,48.108,48.367,43.22,44.255,312581,0
2008-11-26,43.653,48.501,42.075,47.511,678380,0
2008-11-28,46.661,49.788,46.409,47.756,289258,0
2008-12-01,45.582,46.102,42.826,43.401,544388,0
2008-12-02,44.599,47.72,43.834,46.358,602418,0
2008-12-03,44.635,49.109,44.635,48.941,318685,0
2008-12-04,48.317,50.933,47.806,48.459,480246,0
2008-12-05,48.212,48.996,45.56,46.886,690792,0
2008-12-08,47.852,49.158,46.864,47.981,664534,0
2008-12-09,47.231,49.215,45.182,45.8,380003,0
2008-12-10,46.514,48.367,45.701,48.268,502757,0
2008-12-11,47.278,48.816,44.312,45.203,489645,0
2008-12-12,44.255,44.873,42.623,44.032,678451,0
2008-12-15,44.46,44.713,42.658,44.019,347650,0
2008-12-16,43.954,48.189,43.954,47.821,441857,0
2008-12-17,46.808,49.25,45.885,48.197,266251,0
2008-12-18,48.422,49.964,47.608,48.59,345250,0
2008-12-19,49.58,50.456,47.292,48.344,490076,0
2008-12-22,48.288,48.528,45.534,46.164,356346,0
2008-12-23,46.284,46.983,44.816,46.009,487866,0
2008-12-24,45.813,46.003,45.041,45.602,106281,0
2008-12-26,46.144,47.7,45.659,47.039,213758,0
2008-12-29,47.118,47.994,46.319,47.481,253292,0
2008-12-30,46.485,48.935,45.686,47.79,366988,0
2008-12-31,48.422,49.376,47.994,48.927,389971,0
2009-01-02,49.031,49.95,47.334,48.59,374038,0
2009-01-05,48.59,49.389,47.412,49.096,506688,0
2009-01-06,49.222,49.473,46.465,47.806,513479,0
2009-01-07,47.334,47.481,44.529,45.196,235526,0
2009-01-08,44.495,45.582,43.816,45.512,464062,0
2009-01-09,45.377,45.377,42.357,42.412,391093,0
2009-01-12,42.348,43.752,42.075,42.286,431591,0
2009-01-13,41.977,43.842,41.977,43.211,648815,0
2009-01-14,42.02,42.468,40.624,40.723,349870,0
2009-01-15,40.603,41.347,39.137,40.406,393361,0
2009-01-16,40.884,42.805,40.105,42.293,523748,0
2009-01-20,41.542,41.677,38.892,39.937,552933,0
2009-01-21,40.727,41.38,39.13,40.786,561340,0
2009-01-22,40.09,40.94,38.955,40.477,463831,0
2009-01-23,39.369,41.298,39.01,40.484,1095377,0
2009-01-26,40.448,41.269,40.034,40.786,333377,0
2009-01-27,40.792,42.02,40.391,41.445,229650,0
2009-01-28,42.293,44.165,42.293,44.011,235618,0
2009-01-29,43.394,48.899,43.155,47.896,1201611,0
2009-01-30,48.203,48.304,45.274,45.596,732200,0
2009-02-02,44.88,45.512,43.878,45.146,416792,0
2009-02-03,45.365,45.365,43.134,44.318,524729,0
2009-02-04,43.828,45.667,43.828,45.56,683130,0
2009-02-05,45.146,48.682,45.134,47.91,532591,0
2009-02-06,47.756,50.631,47.756,50.351,842558,0
2009-02-09,50.118,50.708,49.432,50.126,475047,0
2009-02-10,50.14,50.496,45.75,46.248,681684,0
2009-02-11,46.612,48.113,46.445,47.953,289451,0
2009-02-12,47.027,48.905,46.374,48.828,389409,0
2009-02-13,49.229,49.859,48.086,48.682,395189,0
2009-02-17,47.341,47.341,45.709,46.184,392639,0
2009-02-18,46.705,47.056,45.596,45.969,267017,0
2009-02-19,46.921,47.583,45.427,45.862,330925,0
2009-02-20,45.034,46.908,44.152,46.206,369470,0
2009-02-23,46.522,46.908,45.337,46.193,588927,0
2009-02-24,46.648,48.808,45.806,48.38,317187,0
2009-02-25,47.814,48.62,46.319,47.189,328188,0
2009-02-26,47.728,48.546,46.366,46.851,245483,0
2009-02-27,46.296,47.615,45.034,45.3,290010,0
2009-03-02,44.746,45.091,43.127,43.367,709661,0
2009-03-03,44.307,44.312,41.893,42.468,467504,0
2009-03-04,42.987,43.534,41.915,42.757,424141,0
2009-03-05,41.922,43.028,39.51,39.993,821016,0
2009-03-06,40.15,41.037,39.55,40.301,711232,0
2009-03-09,40.021,40.639,38.856,39.348,410947,0
2009-03-10,40.301,42.616,39.999,42.566,362316,0
2009-03-11,42.909,43.548,42.125,42.757,235143,0
2009-03-12,42.685,44.992,42.426,44.735,549943,0
2009-03-13,45.056,46.199,44.242,45.568,376782,0
2009-03-16,46.122,47.147,44.446,44.564,267058,0
2009-03-17,44.403,45.735,43.828,45.632,322139,0
2009-03-18,45.686,48.578,45.534,48.352,291364,0
2009-03-19,48.492,48.528,45.855,46.268,302315,0
2009-03-20,46.831,47.77,45.652,47.199,469970,0
2009-03-23,48.254,51.983,47.749,51.752,571845,0
2009-03-24,50.436,52.775,50.436,50.625,547520,0
2009-03-25,51.115,52.805,49.345,51.199,546301,0
2009-03-26,51.964,53.078,51.62,52.811,621992,0
2009-03-27,52.153,53.343,50.982,51.128,482974,0
2009-03-30,49.958,51.12,49.333,49.938,408496,0
2009-03-31,50.68,52.72,49.523,51.788,450263,0
2009-04-01,51.036,55.349,50.721,55.159,888963,0
2009-04-02,56.095,56.095,51.794,52.23,896697,0
2009-04-03,51.957,52.769,51.079,52.697,386183,0
2009-04-06,52.174,52.335,49.964,50.134,516402,0
2009-04-07,49.663,49.697,47.986,48.023,502835,0
2009-04-08,48.329,50.069,47.138,49.895,404391,0
2009-04-09,50.855,54.629,50.33,54.573,732763,0
2009-04-13,53.668,55.736,52.634,55.113,421242,0
2009-04-14,53.434,54.678,52.503,53.078,821600,0
2009-04-15,52.818,54.425,52.697,54.349,330500,0
2009-04-16,54.453,57.987,53.591,56.855,636363,0
2009-04-17,57.04,59.586,55.771,59.222,707369,0
2009-04-20,57.811,58.023,55.758,55.805,333202,0
2009-04-21,55.133,56.803,53.562,56.692,578137,0
2009-04-22,55.568,59.179,55.568,57.53,579748,0
2009-04-23,57.407,57.749,54.04,54.713,617026,0
2009-04-24,55.388,55.912,52.986,55.315,460809,0
2009-04-27,54.44,54.98,53.296,53.719,374010,0
2009-04-28,53.175,54.032,52.833,53.422,354250,0
2009-04-29,54.009,56.038,53.064,55.496,410182,0
2009-04-30,56.211,56.411,53.647,54.368,417307,0
2009-05-01,53.998,55.041,52.827,53.296,303080,0
2009-05-04,54.223,55.406,53.199,55.121,377277,0
2009-05-05,54.634,55.224,53.97,54.333,261897,0
2009-05-06,54.542,55.365,53.725,55.029,489642,0
2009-05-07,55.323,55.323,54.08,54.306,388167,0
2009-05-08,54.942,56.997,54.109,56.978,516866,0
2009-05-11,55.812,56.395,54.411,54.536,287774,0
2009-05-12,54.713,54.796,51.774,52.496,412894,0
2009-05-13,51.537,51.872,49.362,49.636,469285,0
2009-05-14,49.979,51.219,49.376,49.473,243735,0
2009-05-15,49.788,50.436,48.386,49.18,250574,0
2009-05-18,49.58,51.424,49.382,51.136,253266,0
2009-05-19,50.204,50.805,49.222,49.907,386765,0
2009-05-20,50.09,50.86,48.676,49.088,422218,0
2009-05-21,48.632,49.362,48.275,49.222,328552,0
2009-05-22,49.02,50.09,49.02,49.438,241285,0
2009-05-26,48.956,51.29,48.476,51.163,244387,0
2009-05-27,50.288,52.004,50.288,50.904,481174,0
2009-05-28,51.101,51.41,50.238,50.835,353319,0
2009-05-29,50.821,51.836,50.49,51.544,522495,0
2009-06-01,52.558,54.72,52.258,53.759,459839,0
2009-06-02,54.606,54.606,53.301,54.199,263374,0
2009-06-03,53.652,53.963,52.673,53.33,260322,0
2009-06-04,53.639,54.684,53.148,54.297,169874,0
2009-06-05,54.64,54.923,51.723,51.949,432075,0
2009-06-08,51.844,51.844,49.72,50.385,513918,0
2009-06-09,50.611,51.998,50.134,51.614,345499,0
2009-06-10,51.829,52.033,50.295,50.841,413003,0
2009-06-11,51.087,51.684,50.813,51.227,395811,0
2009-06-12,51.03,51.073,49.944,50.49,346211,0
2009-06-15,49.923,49.923,48.85,49.453,578239,0
2009-06-16,49.958,50.047,49.031,49.32,425271,0
2009-06-17,49.114,49.805,48.632,48.661,343696,0
2009-06-18,48.661,48.661,47.593,48.268,296630,0
2009-06-19,48.016,49.088,47.861,48.583,536728,0
2009-06-22,48.118,48.468,46.99,46.99,327853,0
2009-06-23,47.147,47.72,46.431,47.061,322333,0
2009-06-24,47.189,48.801,46.626,47.72,323022,0
2009-06-25,47.341,50.575,47.231,50.314,414971,0
2009-06-26,50.217,52.265,49.763,50.667,2422882,0
2009-06-29,51.403,51.684,50.68,51.143,329409,0
2009-06-30,50.799,50.897,49.964,50.638,288235,0
2009-07-01,51.243,52.4,51.06,52.187,378431,0
2009-07-02,51.752,51.907,50.7,50.7,281195,0
2009-07-06,50.892,52.201,50.379,51.971,229602,0
2009-07-07,51.971,52.307,51.521,51.661,303096,0
2009-07-08,52.3,52.356,50.778,51.648,373036,0
2009-07-09,51.752,52.881,51.752,52.329,456622,0
2009-07-10,52.89,53.554,52.21,53.015,443598,0
2009-07-13,53.253,54.684,52.706,54.662,314343,0
2009-07-14,54.698,54.895,53.465,53.687,309484,0
2009-07-15,54.179,54.179,53.051,53.998,420387,0
2009-07-16,54.009,54.755,53.183,54.368,263664,0
2009-07-17,54.368,55.287,53.652,54.815,241059,0
2009-07-20,54.725,56.219,54.691,56.219,281839,0
2009-07-21,56.333,56.577,55.28,56.002,293680,0
2009-07-22,55.541,55.919,54.936,55.548,446932,0
2009-07-23,54.88,55.504,53.66,54.496,676492,0
2009-07-24,53.963,54.622,52.818,54.622,269220,0
2009-07-27,54.599,54.998,54.16,54.972,132997,0
2009-07-28,54.297,55.224,54.117,54.942,196082,0
2009-07-29,54.98,56.36,54.98,56.164,260891,0
2009-07-30,52.902,53.36,52.244,53.022,2914663,0
2009-07-31,53.022,53.119,52.595,52.818,801273,0
2009-08-03,52.943,53.21,52.678,53.191,447987,0
2009-08-04,52.588,53.422,52.51,52.737,628082,0
2009-08-05,52.763,53.064,52.456,52.974,397154,0
2009-08-06,53.367,53.434,52.21,52.392,504343,0
2009-08-07,52.588,53.459,52.314,53.394,480687,0
2009-08-10,52.827,53.352,52.425,52.461,285652,0
2009-08-11,52.565,52.866,52.244,52.581,243920,0
2009-08-12,52.581,53.773,52.118,53.319,326793,0
2009-08-13,53.822,54.713,52.476,53.1,246753,0
2009-08-14,53.288,53.288,51.816,52.132,284636,0
2009-08-17,51.537,51.537,51.036,51.06,271488,0
2009-08-18,51.374,51.444,51.01,51.227,143437,0
2009-08-19,51.06,51.544,50.631,51.501,184953,0
2009-08-20,51.501,51.844,51.501,51.648,176120,0
2009-08-21,52.182,52.182,51.592,51.766,190715,0
2009-08-24,51.858,51.964,50.946,50.996,225469,0
2009-08-25,50.959,51.403,50.042,50.443,371557,0
2009-08-26,50.511,51.143,50.182,51.024,333173,0
2009-08-27,52.356,53.506,51.639,53.175,537230,0
2009-08-28,53.288,53.878,52.881,53.078,193505,0
2009-08-31,52.356,55.576,52.356,55.541,482827,0
2009-09-01,55.007,55.21,53.606,53.652,387297,0
2009-09-02,53.028,54.361,53.028,53.71,138696,0
2009-09-03,53.434,54.473,52.943,53.554,217545,0
2009-09-04,53.548,54.381,53.01,54.375,124394,0
2009-09-08,54.46,54.573,53.898,54.017,201179,0
2009-09-09,53.998,53.998,53.078,53.477,351030,0
2009-09-10,53.477,54.284,53.028,54.229,283119,0
2009-09-11,54.361,55.329,54.199,55.295,209957,0
2009-09-14,54.662,55.995,54.46,55.821,156603,0
2009-09-15,56.002,56.514,55.392,56.459,218773,0
2009-09-16,56.697,58.485,56.438,58.366,353262,0
2009-09-17,58.127,59.628,57.53,59.011,320631,0
2009-09-18,59.388,59.769,59.053,59.074,502158,0
2009-09-21,58.478,59.291,58.478,58.872,249942,0
2009-09-22,59.608,60.076,59.222,60.063,264592,0
2009-09-23,60.417,61.024,59.846,60.286,189019,0
2009-09-24,60.188,60.188,58.669,59.853,277123,0
2009-09-25,59.993,60.286,58.991,60.148,206992,0
2009-09-28,60.659,62.033,60.504,62,438125,0
2009-09-29,62.132,65.811,62.132,63.829,786512,0
2009-09-30,61.971,63.069,60.492,62.819,734173,0
2009-10-01,62.924,63.647,61.796,61.88,545556,0
2009-10-02,61.699,62.756,61.247,61.423,314858,0
2009-10-05,61.296,62.258,61.291,61.856,292130,0
2009-10-06,62.206,63.436,62.206,62.909,402464,0
2009-10-07,63.288,64.356,62.574,63.226,449583,0
2009-10-08,63.976,65.918,63.961,65.223,712713,0
2009-10-09,64.993,65.364,64.573,65.258,272338,0
2009-10-12,65.602,65.89,64.805,65.294,213287,0
2009-10-13,65.287,65.469,64.222,64.775,294240,0
2009-10-14,65.967,67.153,65.532,67.061,408555,0
2009-10-15,66.88,67.005,65.861,66.962,360138,0
2009-10-16,66.865,67.048,65.799,66.704,370573,0
2009-10-19,66.928,67.137,65.82,66.437,464677,0
2009-10-20,66.437,67.383,65.87,65.974,295391,0
2009-10-21,66.17,66.906,64.388,64.655,275170,0
2009-10-22,63.779,63.786,62.063,62.972,618709,0
2009-10-23,62.785,63.317,61.109,61.607,432009,0
2009-10-26,61.5,62.026,60.818,61.401,236529,0
2009-10-27,61.619,61.675,60.385,60.737,234216,0
2009-10-28,60.792,61.128,59.886,59.886,376849,0
2009-10-29,60.904,61.745,60.539,61.577,369111,0
2009-10-30,61.332,61.663,60.09,60.47,347025,0
2009-11-02,60.419,60.548,59.089,60.417,404166,0
2009-11-03,60.274,60.659,59.634,60.569,276967,0
2009-11-04,60.737,61.613,58.619,58.822,355620,0
2009-11-05,58.907,59.831,58.738,59.557,212414,0
2009-11-06,59.411,59.608,58.77,59.025,170535,0
2009-11-09,59.272,61.851,59.264,61.277,249302,0
2009-11-10,61.27,63.12,60.939,63.1,418346,0
2009-11-11,63.596,64.138,62.206,62.574,287656,0
2009-11-12,62.832,62.961,62.132,62.621,243351,0
2009-11-13,62.615,62.687,61.002,61.522,173535,0
2009-11-16,61.591,61.839,60.668,61.058,268059,0
2009-11-17,61.383,61.681,60.408,60.928,205435,0
2009-11-18,59.208,59.208,57.706,58.212,2133147,0
2009-11-19,57.742,58.148,56.747,57.783,541116,0
2009-11-20,57.713,57.834,56.855,57.797,533033,0
2009-11-23,58.564,59.306,58.336,58.731,715827,0
2009-11-24,58.492,58.841,57.869,58.12,286541,0
2009-11-25,57.862,58.366,57.554,57.881,225739,0
2009-11-27,56.523,57.769,56.494,57.111,148269,0
2009-11-30,56.543,57.376,56.543,57.257,238300,0
2009-12-01,57.853,58.688,57.257,57.538,553900,0
2009-12-02,57.901,58.323,57.159,57.538,335440,0
2009-12-03,57.571,57.672,56.851,57.329,302857,0
2009-12-04,57.987,58.303,57.202,57.853,273498,0
2009-12-07,57.876,58.555,57.439,57.469,162693,0
2009-12-08,56.997,58.575,56.983,57.222,412666,0
2009-12-09,57.538,57.579,56.704,57.202,118937,0
2009-12-10,57.322,57.322,56.109,56.411,272651,0
2009-12-11,56.367,56.577,56.136,56.38,129512,0
2009-12-14,57.019,57.019,55.602,56.079,311269,0
2009-12-15,56.079,56.48,55.593,56.438,237198,0
2009-12-16,56.102,56.907,56.102,56.438,345133,0
2009-12-17,57.547,57.579,56.227,56.278,224858,0
2009-12-18,56.452,58.892,56.289,58.828,922189,0
2009-12-21,58.841,59.432,58.309,58.688,360898,0
2009-12-22,59.208,59.823,58.841,59.158,194950,0
2009-12-23,59.608,59.608,58.653,59.115,142504,0
2009-12-24,59.038,59.74,59.038,59.648,48244,0
2009-12-28,59.451,59.671,58.234,58.329,133403,0
2009-12-29,58.4,58.64,58.037,58.155,165411,0
2009-12-30,57.901,58.169,56.507,56.584,468301,0
2009-12-31,56.851,56.978,56.142,56.271,261321,0
2010-01-04,57.561,57.561,55.302,55.399,577936,0
2010-01-05,55.632,57.159,55.525,56.887,443430,0
2010-01-06,56.564,56.591,55.75,55.983,351085,0
2010-01-07,56.192,56.723,55.836,56.233,417397,0
2010-01-08,56.395,56.831,55.983,56.605,378587,0
2010-01-11,56.507,56.683,55.588,56.374,385473,0
2010-01-12,56.029,56.087,54.536,54.725,296224,0
2010-01-13,54.725,55.315,54.235,55.121,352993,0
2010-01-14,54.809,55.035,54.46,54.95,381558,0
2010-01-15,55.224,55.224,54.04,54.824,221097,0
2010-01-19,55.09,55.105,54.368,54.453,229537,0
2010-01-20,54.425,54.573,53.719,53.898,296426,0
2010-01-21,53.891,54.136,53.477,53.639,243548,0
2010-01-22,53.343,55.029,53.343,54.523,715326,0
2010-01-25,54.658,56.136,54.46,55.035,309731,0
2010-01-26,54.698,55.671,54.698,55.154,357010,0
2010-01-27,54.909,55.995,54.909,55.593,328163,0
2010-01-28,56.463,58.12,56.263,57.048,472223,0
2010-01-29,56.957,56.964,54.496,54.558,298514,0
2010-02-01,54.558,55.765,54.558,55.035,217979,0
2010-02-02,54.847,55.791,54.691,55.337,311304,0
2010-02-03,55.259,55.434,54.425,54.503,265384,0
2010-02-04,54.185,54.185,53.21,53.434,347307,0
2010-02-05,53.296,53.808,52.347,53.702,230056,0
2010-02-08,53.296,53.891,52.993,53.443,166267,0
2010-02-09,53.687,53.906,52.616,52.938,92920,0
2010-02-10,52.65,53.225,52.09,52.244,315274,0
2010-02-11,52.174,52.628,51.528,52.517,214803,0
2010-02-12,52.335,53.028,52.019,52.938,218274,0
2010-02-16,53.093,53.141,52.658,53.028,111567,0
2010-02-17,53.296,53.352,52.673,52.943,155215,0
2010-02-18,53.01,53.113,52.468,52.757,190072,0
2010-02-19,52.595,53.191,52.412,52.98,316519,0
2010-02-22,52.911,53.175,52.051,52.153,345133,0
2010-02-23,52.215,52.737,50.687,50.721,562861,0
2010-02-24,50.762,51.374,50.399,50.892,500472,0
2010-02-25,50.673,50.996,49.888,50.399,392837,0
2010-02-26,50.581,50.581,49.114,50.106,634566,0
2010-03-01,51.353,52.37,50.68,51.759,863353,0
2010-03-02,51.929,52.643,51.929,52.524,296006,0
2010-03-03,52.697,54.179,52.51,52.628,410980,0
2010-03-04,53.148,54.017,52.737,53.319,437781,0
2010-03-05,53.743,54.152,53.352,54.04,387844,0
2010-03-08,54.04,54.375,53.822,53.906,152889,0
2010-03-09,53.906,54.327,53.52,53.99,135708,0
2010-03-10,54.067,54.48,53.982,54.361,272644,0
2010-03-11,54.067,56.738,54.067,56.613,708700,0
2010-03-12,56.809,57.159,55.678,56.779,5155731,0
2010-03-15,57.482,58.688,57.329,58.575,901517,0
2010-03-16,58.415,58.542,57.347,57.797,343852,0
2010-03-17,59.608,61.941,59.608,60.818,1141641,0
2010-03-18,60.434,60.976,59.816,60.308,321017,0
2010-03-19,60.569,60.61,59.426,59.516,346436,0
2010-03-22,58.907,59.663,58.564,59.475,274625,0
2010-03-23,59.298,59.678,58.872,59.538,277681,0
2010-03-24,59.332,59.475,58.675,58.907,149839,0
2010-03-25,59.388,60.286,58.864,59.124,297882,0
2010-03-26,59.411,59.831,59.018,59.657,390611,0
2010-03-29,59.586,60.027,57.571,58.329,490121,0
2010-03-30,58.26,58.85,57.931,58.409,126650,0
2010-03-31,58.12,58.555,57.447,57.566,245543,0
2010-04-01,57.924,58.225,56.855,57.399,567195,0
2010-04-05,57.391,57.839,56.738,57.726,379888,0
2010-04-06,57.49,58.478,57.426,58.443,171129,0
2010-04-07,58.485,58.828,57.896,58.268,242711,0
2010-04-08,58.037,58.526,57.827,58.409,145605,0
2010-04-09,58.245,58.92,57.839,58.702,184517,0
2010-04-12,59.053,59.502,58.415,59.404,187530,0
2010-04-13,59.446,59.699,58.77,59.684,151860,0
2010-04-14,60.076,61.101,60.076,60.862,530020,0
2010-04-15,60.674,61.545,60.589,60.928,347702,0
2010-04-16,60.715,61.681,60.258,61.361,577223,0
2010-04-19,61.038,61.766,60.685,61.681,274861,0
2010-04-20,61.963,62.525,60.308,60.842,426447,0
2010-04-21,60.743,61.109,59.942,60.806,210996,0
2010-04-22,57.439,60.533,56.471,59.089,936809,0
2010-04-23,59.343,59.631,58.179,59.166,259589,0
2010-04-26,58.907,59.592,58.695,59.053,331655,0
2010-04-27,58.702,60.015,58.533,58.907,373864,0
2010-04-28,58.858,59.823,58.794,59.089,249268,0
2010-04-29,59.348,62.468,59.25,62.154,487455,0
2010-04-30,61.774,62.258,61.366,61.634,277111,0
2010-05-03,61.669,62.35,61.669,62.315,208222,0
2010-05-04,59.011,59.257,56.822,56.895,2143748,0
2010-05-05,55.988,56.934,54.713,56.767,675449,0
2010-05-06,56.192,57.155,53.01,54.789,773970,0
2010-05-07,54.487,54.64,52.468,53.296,905317,0
2010-05-10,54.739,55.576,53.998,55.035,615375,0
2010-05-11,53.998,55.203,53.719,53.977,344377,0
2010-05-12,54.166,54.573,53.94,54.256,281947,0
2010-05-13,53.856,54.314,53.536,53.99,270602,0
2010-05-14,53.639,54.067,52.658,53.078,291834,0
2010-05-17,52.105,52.769,50.841,51.816,928837,0
2010-05-18,52.182,52.279,49.69,49.958,645653,0
2010-05-19,49.542,50.715,48.975,50.47,553791,0
2010-05-20,49.566,49.768,47.749,47.96,397198,0
2010-05-21,47.474,49.931,47.039,49.025,553274,0
2010-05-24,48.773,49.158,48.028,48.049,405059,0
2010-05-25,47.196,47.419,45.932,46.775,902462,0
2010-05-26,47.047,48.429,46.522,47.783,660091,0
2010-05-27,48.59,49.685,48.352,49.678,345089,0
2010-05-28,49.031,49.053,48.352,48.59,445840,0
2010-06-01,48.254,48.639,47.292,47.292,309760,0
2010-06-02,47.463,48.008,47.123,48.001,741777,0
2010-06-03,48.295,48.85,47.821,48.281,396666,0
2010-06-04,47.511,47.839,45.813,46.003,312129,0
2010-06-07,46.199,46.507,44.823,44.901,280843,0
2010-06-08,45.027,45.224,43.872,45.161,226918,0
2010-06-09,45.161,45.877,44.192,44.242,719920,0
2010-06-10,45.196,46.169,44.41,45.722,551811,0
2010-06-11,45.232,45.827,44.846,45.793,363345,0
2010-06-14,46.206,46.485,44.752,44.839,349424,0
2010-06-15,44.861,46.438,44.641,46.193,386460,0
2010-06-16,46.024,46.024,45.281,45.449,195953,0
2010-06-17,45.406,45.632,43.758,44.074,333634,0
2010-06-18,44.216,44.658,43.865,44.516,449604,0
2010-06-21,44.746,45.441,44.432,44.816,731859,0
2010-06-22,44.916,45.608,44.775,45.041,668900,0
2010-06-23,45.017,46.009,44.938,45.527,680019,0
2010-06-24,45.441,45.764,43.872,43.941,314093,0
2010-06-25,43.898,44.145,42.587,43.554,986957,0
2010-06-28,43.723,44.641,43.281,44.432,453718,0
2010-06-29,43.842,45.196,42.895,43.228,603400,0
2010-06-30,43.282,44.066,42.692,42.872,493430,0
2010-07-01,42.953,43.878,42.637,43.81,899083,0
2010-07-02,44.124,44.34,43.626,43.828,362808,0
2010-07-06,44.832,44.98,43.872,44.216,352359,0
2010-07-07,45.034,45.904,45.034,45.842,401327,0
2010-07-08,46.045,46.438,45.659,46.079,369201,0
2010-07-09,45.981,47.481,45.981,47.481,362750,0
2010-07-12,47.377,47.377,46.22,46.39,346196,0
2010-07-13,46.731,47.994,46.593,47.735,361485,0
2010-07-14,47.474,47.756,46.55,46.851,362221,0
2010-07-15,46.908,47.412,46.213,47.196,292169,0
2010-07-16,46.908,46.983,45.091,45.126,268333,0
2010-07-19,45.329,45.329,44.312,44.846,255900,0
2010-07-20,44.354,45.07,44.216,45.034,324550,0
2010-07-21,44.992,45.427,44.761,44.796,267258,0
2010-07-22,43.451,46.465,43.451,46.164,687823,0
2010-07-23,46.199,47.96,46.071,47.588,389511,0
2010-07-26,48.037,49.32,47.96,49.192,434536,0
2010-07-27,49.32,49.32,48.407,48.632,277726,0
2010-07-28,48.233,48.682,48.049,48.281,247692,0
2010-07-29,48.703,49.131,47.861,48.546,332446,0
2010-07-30,48.037,48.31,47.566,47.72,197711,0
2010-08-02,48.38,48.512,47.448,47.917,307193,0
2010-08-03,47.511,48.85,47.511,48.203,211739,0
2010-08-04,48.337,49.185,48.108,49.173,148565,0
2010-08-05,49.045,49.045,48.459,48.779,161361,0
2010-08-06,48.203,48.899,47.938,48.667,155890,0
2010-08-09,49.025,49.453,48.578,49.255,119220,0
2010-08-10,48.688,49.131,48.459,48.85,179957,0
2010-08-11,48.118,48.118,46.199,46.255,259604,0
2010-08-12,45.534,46.358,45.478,46.024,277972,0
2010-08-13,46.045,46.605,46.045,46.199,156374,0
2010-08-16,45.976,46.465,45.842,46.169,115639,0
2010-08-17,46.935,48.016,46.289,47.847,339761,0
2010-08-18,47.922,48.541,47.481,48.22,287732,0
2010-08-19,48.1,48.737,47.756,48.528,408021,0
2010-08-20,48.288,50.892,48.288,50.631,676069,0
2010-08-23,51.143,51.929,50.926,51.585,599090,0
2010-08-24,50.799,51.403,50.49,50.547,524054,0
2010-08-25,50.266,50.443,49.277,49.797,517109,0
2010-08-26,50.097,50.49,49.299,49.642,163204,0
2010-08-27,50.029,51.752,49.558,51.697,280589,0
2010-08-30,51.395,52.139,49.986,50.022,302237,0
2010-08-31,50.12,50.402,49.265,49.386,316953,0
2010-09-01,50.189,51.268,50.007,50.884,321001,0
2010-09-02,50.813,52.158,50.443,52.051,394262,0
2010-09-03,52.728,53.963,52.407,53.918,303702,0
2010-09-07,53.719,54.143,53.175,53.652,343704,0
2010-09-08,53.822,55.022,53.822,54.143,271139,0
2010-09-09,54.698,54.866,54.166,54.398,144193,0
2010-09-10,54.713,54.796,54.314,54.64,149077,0
2010-09-13,54.958,56.718,54.649,56.599,504375,0
2010-09-14,56.584,56.851,56.102,56.639,460472,0
2010-09-15,56.556,56.556,55.329,55.576,367336,0
2010-09-16,55.51,55.953,55.218,55.349,214084,0
2010-09-17,55.708,57.51,54.873,57.279,665034,0
2010-09-20,57.391,57.777,56.788,57.063,400428,0
2010-09-21,56.949,57.279,55.388,55.456,370173,0
2010-09-22,55.203,55.469,54.109,54.143,329123,0
2010-09-23,53.71,54.256,53.296,53.477,192826,0
2010-09-24,54.117,55.399,53.815,55.245,502013,0
2010-09-27,55.399,55.708,54.909,55.096,286317,0
2010-09-28,55.096,55.812,54.713,55.671,202451,0
2010-09-29,55.323,56.347,55.133,55.961,369899,0
2010-09-30,56.287,56.667,55.156,55.624,352456,0
2010-10-01,55.812,56.233,55.266,55.678,233261,0
2010-10-04,55.259,55.356,54.088,54.809,275150,0
2010-10-05,55.491,55.736,54.748,55.154,428004,0
2010-10-06,55.148,55.593,54.381,55.105,299230,0
2010-10-07,55.469,55.582,54.629,55.166,264735,0
2010-10-08,55.166,55.945,54.593,55.687,415338,0
2010-10-11,55.799,55.892,53.002,53.633,307722,0
2010-10-12,53.591,54.052,52.628,53.886,500447,0
2010-10-13,54.185,55.329,54.032,54.46,156567,0
2010-10-14,53.864,54.004,53.01,53.506,481170,0
2010-10-15,53.815,53.827,53.113,53.386,264365,0
2010-10-18,53.31,54.046,52.943,53.743,183954,0
2010-10-19,53.352,53.878,52.503,52.588,204316,0
2010-10-20,52.805,53.925,52.805,53.591,235034,0
2010-10-21,53.647,55.035,53.422,54.732,483432,0
2010-10-22,54.796,55.44,53.864,53.933,233600,0
2010-10-25,54.847,54.847,53.055,53.288,298679,0
2010-10-26,52.98,53.484,52.84,52.951,342852,0
2010-10-27,52.602,54.629,52.042,54.04,682381,0
2010-10-28,54.425,54.487,53.093,53.725,470490,0
2010-10-29,53.886,54.937,53.546,54.467,311781,0
2010-11-01,54.691,55.09,53.33,53.702,317965,0
2010-11-02,54.183,55.509,53.958,55.313,561340,0
2010-11-03,55.323,55.349,54.446,54.936,277574,0
2010-11-04,55.42,56.102,55.218,55.829,256121,0
2010-11-05,55.799,57.214,55.666,57.056,225678,0
2010-11-08,56.872,57.819,56.779,57.155,253425,0
2010-11-09,57.18,57.18,55.365,55.582,266094,0
2010-11-10,55.576,56.347,55.42,56.038,400393,0
2010-11-11,55.561,55.896,55.266,55.671,268475,0
2010-11-12,55.183,55.791,55.183,55.372,219492,0
2010-11-15,55.666,55.842,55.365,55.469,156569,0
2010-11-16,54.987,55.525,54.833,55.014,469733,0
2010-11-17,55.048,55.113,54.46,54.678,531680,0
2010-11-18,54.873,55.287,54.425,54.634,175986,0
2010-11-19,54.46,54.629,53.536,53.647,458660,0
2010-11-22,53.367,53.856,53.261,53.261,414554,0
2010-11-23,52.673,53.319,52.634,52.993,243602,0
2010-11-24,53.736,53.736,53.225,53.337,342755,0
2010-11-26,52.874,53.871,52.874,53.386,150760,0
2010-11-29,52.866,53.093,52.132,52.79,222031,0
2010-11-30,52.468,52.741,52.113,52.553,298308,0
2010-12-01,53.472,53.606,52.558,52.993,396533,0
2010-12-02,53.086,54.775,53.086,54.705,275889,0
2010-12-03,54.425,54.824,54.368,54.739,200059,0
2010-12-06,54.755,54.768,54.361,54.518,88143,0
2010-12-07,55.084,55.121,54.606,54.698,95137,0
2010-12-08,54.739,55.778,54.634,55.533,140767,0
2010-12-09,55.721,56.66,55.456,56.494,235626,0
2010-12-10,56.296,56.536,55.576,56.438,138819,0
2010-12-13,56.754,56.761,56.388,56.605,222234,0
2010-12-14,56.668,57.335,56.255,56.326,322569,0
2010-12-15,57.131,57.165,56.411,56.514,246653,0
2010-12-16,56.547,57.013,56.275,56.414,194729,0
2010-12-17,56.571,56.907,56.463,56.71,218357,0
2010-12-20,56.767,57.214,56.487,57.159,144361,0
2010-12-21,57.412,58.148,57.412,57.987,125013,0
2010-12-22,57.917,58.192,57.664,57.834,142319,0
2010-12-23,57.679,57.947,57.202,57.426,137772,0
2010-12-27,57.476,58.26,57.384,58.184,85528,0
2010-12-28,58.234,58.738,57.965,58.64,142042,0
2010-12-29,58.616,59.264,58.389,59.027,169778,0
2010-12-30,59.093,59.093,58.367,58.417,76064,0
2010-12-31,57.937,58.06,57.156,57.281,187561,0
2011-01-03,57.834,58.169,57.056,57.286,325862,0
2011-01-04,57.307,57.426,55.853,55.995,195738,0
2011-01-05,56.046,56.296,55.966,56.114,250477,0
2011-01-06,56.283,56.591,56.046,56.219,329053,0
2011-01-07,56.121,56.248,55.785,56.072,182806,0
2011-01-10,55.687,56.471,55.687,56.367,281510,0
2011-01-11,56.48,56.48,55.694,56.227,322646,0
2011-01-12,56.507,57.433,56.507,57.048,224844,0
2011-01-13,57.012,57.117,56.639,57.104,190396,0
2011-01-14,57.125,58.458,57.111,58.415,166828,0
2011-01-18,58.383,58.884,58.014,58.792,345457,0
2011-01-19,58.685,58.905,57.259,57.374,325384,0
2011-01-20,57.314,57.664,56.605,56.845,237188,0
2011-01-21,57.355,57.355,56.347,56.507,153832,0
2011-01-24,56.374,57.504,56.095,57.391,194497,0
2011-01-25,57.202,58.864,56.584,57.04,225378,0
2011-01-26,57.23,57.63,56.704,57.53,282580,0
2011-01-27,52.54,53.171,50.49,51.872,2562199,0
2011-01-28,51.6,51.879,50.485,50.762,665811,0
2011-01-31,50.977,51.087,48.465,48.678,1293513,0
2011-02-01,49.081,49.25,48.31,48.752,1148837,0
2011-02-02,48.752,50.769,48.625,50.443,1114828,0
2011-02-03,50.317,51.878,50.141,51.8,693368,0
2011-02-04,51.62,52.503,51.62,52.341,522186,0
2011-02-07,52.307,52.974,52.307,52.959,396240,0
2011-02-08,52.86,53.337,52.595,53.337,361569,0
2011-02-09,53.24,53.24,52.321,52.993,417544,0
2011-02-10,52.94,53.351,52.681,53.117,236799,0
2011-02-11,53.02,53.216,52.33,53.175,223084,0
2011-02-14,53.394,54.04,53.261,53.794,226188,0
2011-02-15,53.569,54.025,53.569,53.94,200067,0
2011-02-16,54.157,54.228,53.061,53.162,500374,0
2011-02-18,53.175,53.175,50.875,51.193,1089961,0
2011-02-22,50.911,51.432,49.324,49.767,578239,0
2011-02-23,49.867,49.986,49.435,49.787,481334,0
2011-02-24,49.746,49.894,49.392,49.767,299192,0
2011-02-25,49.971,51.163,49.964,51.128,383490,0
2011-02-28,51.259,51.473,50.427,50.683,488039,0
2011-03-01,50.692,50.924,49.888,49.931,632720,0
2011-03-02,50.055,50.219,49.52,49.795,484882,0
2011-03-03,50.317,50.53,49.888,50.245,419327,0
2011-03-04,50.225,50.261,48.828,49.117,585261,0
2011-03-07,49.315,49.504,47.553,47.892,684997,0
2011-03-08,48.08,48.08,47.15,47.424,655658,0
2011-03-09,47.43,47.48,46.599,46.903,626345,0
2011-03-10,46.605,46.605,46.004,46.174,745541,0
2011-03-11,45.98,45.985,45.068,45.102,638982,0
2011-03-14,44.891,45.208,44.178,44.701,664359,0
2011-03-15,43.982,44.756,43.453,43.629,705698,0
2011-03-16,43.572,44.025,43.084,43.69,1155845,0
2011-03-17,43.738,44.031,43.055,43.278,841685,0
2011-03-18,43.599,43.749,43.43,43.503,349205,0
2011-03-21,44.37,46.011,44.199,46.004,621461,0
2011-03-22,45.737,46.098,45.23,45.561,386691,0
2011-03-23,45.406,45.617,45.068,45.478,221172,0
2011-03-24,45.702,45.915,45.441,45.737,118776,0
2011-03-25,45.789,46.776,45.688,46.507,441675,0
2011-03-28,46.599,46.724,45.93,45.985,314881,0
2011-03-29,46.141,46.507,45.78,46.437,289731,0
2011-03-30,46.569,46.967,46.501,46.833,217037,0
2011-03-31,46.6,46.767,46.255,46.423,273061,0
2011-04-01,45.498,46.148,43.974,45.089,1128633,0
2011-04-04,45.089,45.174,44.318,44.396,443978,0
2011-04-05,44.3,44.362,42.971,43.163,756981,0
2011-04-06,43.403,44.41,43.33,44.3,442055,0
2011-04-07,44.066,44.199,43.749,43.966,413920,0
2011-04-08,44.144,44.216,43.683,43.847,387747,0
2011-04-11,43.824,44.418,43.754,44.377,235494,0
2011-04-12,44.059,44.164,43.539,43.559,231512,0
2011-04-13,43.79,43.79,41.708,41.808,580208,0
2011-04-14,41.681,42.231,41.299,42.104,862984,0
2011-04-15,42.198,43.423,42.111,43.049,340885,0
2011-04-18,42.634,42.782,42.19,42.575,472041,0
2011-04-19,42.711,42.944,42.57,42.613,447990,0
2011-04-20,43.065,43.099,42.782,43.014,407936,0
2011-04-21,43.303,43.832,42.83,42.985,619201,0
2011-04-25,42.372,42.421,41.666,41.963,538881,0
2011-04-26,42.006,42.048,41.554,41.778,342158,0
2011-04-27,41.778,41.778,40.877,41.299,594664,0
2011-04-28,41.187,41.793,41.108,41.737,406680,0
2011-04-29,41.632,42.024,41.397,41.632,436644,0
2011-05-02,41.915,41.97,41.383,41.546,383827,0
2011-05-03,41.298,41.369,40.727,41.284,359722,0
2011-05-04,41.102,41.286,40.657,40.854,696049,0
2011-05-05,40.607,41.091,40.591,40.904,797912,0
2011-05-06,41.332,41.761,40.92,41.104,290750,0
2011-05-09,41.011,41.011,40.474,40.622,441029,0
2011-05-10,40.651,40.955,40.37,40.382,535331,0
2011-05-11,40.115,40.337,38.871,39.154,723483,0
2011-05-12,39.177,39.189,38.725,38.865,671081,0
2011-05-13,38.913,38.913,38.494,38.657,505428,0
2011-05-16,38.408,38.95,38.216,38.512,363921,0
2011-05-17,38.33,38.644,37.825,38.131,277784,0
2011-05-18,38.109,39.532,37.952,39.284,478603,0
2011-05-19,39.384,39.461,38.224,38.608,537287,0
2011-05-20,38.543,39.553,38.507,39.363,453585,0
2011-05-23,39.114,39.114,38.451,38.622,461406,0
2011-05-24,38.765,38.837,38.372,38.565,266687,0
2011-05-25,38.444,38.742,38.33,38.494,193154,0
2011-05-26,38.536,38.78,38.117,38.181,389419,0
2011-05-27,38.273,39.19,38.273,39.17,345425,0
2011-05-31,39.413,39.616,39.112,39.6,585170,0
2011-06-01,39.491,39.491,37.37,37.42,441798,0
2011-06-02,37.357,37.527,36.885,37.206,513529,0
2011-06-03,36.721,37.265,36.521,36.679,477595,0
2011-06-06,36.488,36.572,35.356,35.442,671599,0
2011-06-07,35.799,35.861,35.028,35.028,472430,0
2011-06-08,34.873,34.956,33.982,34.013,954043,0
2011-06-09,34.013,36.147,33.861,35.639,1217554,0
2011-06-10,35.632,35.927,35.157,35.519,907991,0
2011-06-13,35.575,36.806,35.492,36.721,873972,0
2011-06-14,37.001,38.58,36.709,37.682,1159405,0
2011-06-15,37.484,37.696,37.035,37.406,637793,0
2011-06-16,37.367,38.052,37.237,37.656,512387,0
2011-06-17,37.825,38.386,37.52,38.004,707336,0
2011-06-20,37.889,38.53,37.866,38.095,547967,0
2011-06-21,38.372,38.372,37.582,38.004,496252,0
2011-06-22,37.925,38.146,37.49,37.498,309985,0
2011-06-23,37.02,37.035,36.529,36.709,487168,0
2011-06-24,36.686,36.964,36.403,36.608,380003,0
2011-06-27,36.665,37.803,36.594,37.582,447246,0
2011-06-28,37.633,38.124,37.561,38.053,418817,0
2011-06-29,38.238,38.379,38.004,38.294,258203,0
2011-06-30,38.399,38.566,38.208,38.295,279772,0
2011-07-01,38.343,38.343,37.42,38.138,414459,0
2011-07-05,38.173,39.055,37.944,39.006,491846,0
2011-07-06,38.933,39.593,37.929,38.045,845907,0
2011-07-07,38.487,39.867,38.472,39.41,487738,0
2011-07-08,38.977,39.114,38.301,38.394,274798,0
2011-07-11,38.068,38.068,36.024,36.111,836831,0
2011-07-12,36.046,37.035,35.997,36.859,477842,0
2011-07-13,37.093,37.535,36.801,37.148,332639,0
2011-07-14,37.362,37.925,37.076,37.682,545835,0
2011-07-15,37.854,38.053,32.353,33.086,3959159,0
2011-07-18,36.204,36.289,32.867,33.086,2998393,0
2011-07-19,33.366,33.799,32.545,32.645,1924909,0
2011-07-20,33.228,33.628,32.914,33.107,1284116,0
2011-07-21,33.513,34.644,33.192,34.551,1717374,0
2011-07-22,34.515,35.002,34.302,34.937,932050,0
2011-07-25,33.884,34.893,33.421,34.709,1144158,0
2011-07-26,34.612,34.612,34.093,34.144,1021849,0
2011-07-27,34.054,34.266,32.332,32.429,739753,0
2011-07-28,32.521,32.862,32.342,32.4,500254,0
2011-07-29,31.841,32.241,31.16,31.337,852002,0
2011-08-01,31.87,32.031,30.832,31.243,687323,0
2011-08-02,30.93,31.224,29.834,29.854,673102,0
2011-08-03,29.885,30.397,29.25,30.381,976201,0
2011-08-04,30.215,30.215,28.312,28.428,1218848,0
2011-08-05,28.761,29.243,27.991,28.346,982372,0
2011-08-08,27.545,28.077,25.616,26.425,1726607,0
2011-08-09,27.052,28.248,26.703,28.197,1672670,0
2011-08-10,27.42,27.42,25.787,26.256,1560789,0
2011-08-11,26.54,27.878,26.135,27.75,1524440,0
2011-08-12,28.031,28.159,26.588,26.749,799898,0
2011-08-15,27.117,27.481,27.06,27.394,425161,0
2011-08-16,26.888,27.172,26.291,26.612,388056,0
2011-08-17,26.862,27.144,26.581,26.992,474312,0
2011-08-18,26.076,26.142,25.421,25.645,402536,0
2011-08-19,25.256,25.449,24.391,24.434,663171,0
2011-08-22,25.061,25.083,23.978,24.066,639049,0
2011-08-23,24.181,24.981,23.8,24.974,724644,0
2011-08-24,25.018,25.975,25.01,25.962,794407,0
2011-08-25,26.163,26.762,24.555,24.857,415483,0
2011-08-26,24.665,25.818,24.483,25.616,446517,0
2011-08-29,25.982,26.287,25.896,26.28,512073,0
2011-08-30,26.149,26.684,26.049,26.199,743996,0
2011-08-31,26.355,26.441,25.083,25.28,911890,0
2011-09-01,25.342,25.413,24.282,24.491,741477,0
2011-09-02,24.309,24.309,23.266,23.412,560992,0
2011-09-06,22.428,23.409,22.428,23.213,729437,0
2011-09-07,23.683,25.037,23.626,24.757,791412,0
2011-09-08,24.512,24.605,23.821,24.05,565377,0
2011-09-09,23.829,23.829,22.582,23.113,751038,0
2011-09-12,22.637,23.343,22.453,23.093,611188,0
2011-09-13,23.173,23.669,22.978,23.584,669581,0
2011-09-14,23.734,23.741,22.875,23.185,489368,0
2011-09-15,22.897,23.239,22.55,22.947,981537,0
2011-09-16,22.86,22.919,21.586,22.111,2403098,0
2011-09-19,21.644,22.234,21.197,21.96,892851,0
2011-09-20,22.127,22.133,21.543,21.586,597649,0
2011-09-21,21.629,21.629,20.496,20.504,517418,0
2011-09-22,19.791,20.49,19.532,19.833,1341123,0
2011-09-23,19.712,21.06,19.488,21.029,694833,0
2011-09-26,21.147,21.246,20.281,21.197,575819,0
2011-09-27,21.793,22.696,21.629,21.853,674769,0
2011-09-28,21.817,22.01,20.633,20.648,483499,0
2011-09-29,21.123,21.629,20.706,21.593,636624,0
2011-09-30,21.203,21.24,20.348,20.615,944038,0
2011-10-03,20.381,20.618,19.458,19.689,1568649,0
2011-10-04,19.473,21.16,19.02,21.087,848433,0
2011-10-05,21.01,21.737,20.683,21.154,873125,0
2011-10-06,21.095,22.14,20.664,22.127,911733,0
2011-10-07,22.926,22.926,21.448,21.781,1000128,0
2011-10-10,22.279,23.12,22.234,23.093,456213,0
2011-10-11,22.753,24.612,22.719,24.303,1058740,0
2011-10-12,24.547,24.923,24.412,24.476,794119,0
2011-10-13,24.102,24.398,23.482,24.038,672500,0
2011-10-14,24.375,24.469,23.403,24.188,315880,0
2011-10-17,24.023,24.369,23.922,24.095,876567,0
2011-10-18,24.095,26.063,23.813,25.629,1116108,0
2011-10-19,25.724,25.91,24.635,25.033,798015,0
2011-10-20,26.675,27.83,26.106,27.123,2344816,0
2011-10-21,27.352,27.417,26.142,26.316,1128619,0
2011-10-24,26.538,27.606,26.538,27.027,648799,0
2011-10-25,27.163,27.207,26.601,26.82,841382,0
2011-10-26,27.294,27.469,26.684,27.326,951203,0
2011-10-27,28.131,29.371,28.088,28.658,1022496,0
2011-10-28,28.457,28.932,28.153,28.873,805451,0
2011-10-31,28.429,28.487,27.109,27.241,599197,0
2011-11-01,26.505,27.193,25.972,26.381,772785,0
2011-11-02,27.007,27.319,26.335,26.79,456294,0
2011-11-03,27.148,28.229,26.9,28.139,584225,0
2011-11-04,27.775,28.323,27.023,27.9,327399,0
2011-11-07,27.995,28.226,27.066,27.527,265919,0
2011-11-08,27.844,27.995,26.914,27.614,394860,0
2011-11-09,26.815,27.082,26.243,26.309,425083,0
2011-11-10,26.192,26.82,26.178,26.361,370993,0
2011-11-11,26.761,27.527,26.63,27.28,252741,0
2011-11-14,27.238,27.705,26.905,27.013,399441,0
2011-11-15,26.856,27.598,26.79,27.252,514155,0
2011-11-16,26.956,27.18,26.849,27.013,623514,0
2011-11-17,27.079,27.244,26.611,26.905,573456,0
2011-11-18,27.01,27.148,26.441,26.709,350393,0
2011-11-21,26.359,26.774,26.014,26.365,472366,0
2011-11-22,26.343,26.639,25.746,25.839,473046,0
2011-11-23,25.551,25.551,24.656,24.966,506065,0
2011-11-25,24.981,25.551,24.82,24.945,150640,0
2011-11-28,25.798,26.281,25.499,25.841,333852,0
2011-11-29,25.813,26.155,25.411,25.71,197969,0
2011-11-30,26.55,27.813,26.55,27.8,401940,0
2011-12-01,27.754,27.775,27.258,27.417,253993,0
2011-12-02,27.812,28.301,27.214,27.417,424512,0
2011-12-05,27.937,29.183,27.746,28.989,464039,0
2011-12-06,28.965,29.236,28.709,29.096,296379,0
2011-12-07,28.819,29.467,28.724,29.258,417536,0
2011-12-08,28.95,29.023,28.242,28.338,543452,0
2011-12-09,28.649,29.269,28.63,29.045,336023,0
2011-12-12,28.588,28.676,28.121,28.301,288209,0
2011-12-13,28.636,28.965,27.805,28.162,281296,0
2011-12-14,27.812,27.929,27.082,27.417,345010,0
2011-12-15,28.147,28.147,26.756,26.958,475415,0
2011-12-16,27.031,27.14,26.413,26.622,732389,0
2011-12-19,26.74,26.936,25.638,25.71,404428,0
2011-12-20,26.281,26.337,25.258,25.755,1136255,0
2011-12-21,25.813,26.178,25.339,26.134,516327,0
2011-12-22,26.142,27.163,25.987,26.616,626551,0
2011-12-23,26.668,26.815,26.367,26.622,362043,0
2011-12-27,26.47,26.767,26.345,26.505,258825,0
2011-12-28,26.622,26.774,26.229,26.237,226437,0
2011-12-29,26.309,26.717,26.155,26.644,231375,0
2011-12-30,26.543,26.659,26.345,26.535,265397,0
2012-01-03,27.229,27.972,27.193,27.617,459742,0
2012-01-04,27.563,27.569,26.63,27.424,306375,0
2012-01-05,27.351,27.732,26.709,27.667,401605,0
2012-01-06,27.724,28.265,27.207,28.155,327455,0
2012-01-09,28.381,28.527,27.63,27.667,365165,0
2012-01-10,28.081,28.52,27.959,28.497,264965,0
2012-01-11,28.476,28.658,28.067,28.588,322277,0
2012-01-12,28.84,29.205,28.658,29.191,433403,0
2012-01-13,28.79,29.132,28.649,28.956,240836,0
2012-01-17,29.239,29.395,28.649,29.085,479451,0
2012-01-18,29.096,29.614,28.956,29.534,202947,0
2012-01-19,29.696,30.965,29.547,30.913,530279,0
2012-01-20,30.972,31.409,30.876,31.278,208615,0
2012-01-23,31.225,31.672,31.008,31.555,182198,0
2012-01-24,30.597,31.563,30.597,31.401,462241,0
2012-01-25,31.337,32.328,31.271,32.059,657258,0
2012-01-26,32.773,36.903,32.773,36.012,1849174,0
2012-01-27,35.772,36.998,35.772,36.581,677170,0
2012-01-30,36.138,36.138,34.107,34.167,1087471,0
2012-01-31,34.266,34.739,33.738,33.972,364623,0
2012-02-01,34.247,34.707,34.057,34.49,471508,0
2012-02-02,34.648,34.729,34.232,34.364,378772,0
2012-02-03,34.729,34.961,34.268,34.83,526763,0
2012-02-06,34.633,35.371,34.553,35.312,369750,0
2012-02-07,35.173,35.483,34.864,35.203,322692,0
2012-02-08,35.166,35.314,34.001,34.111,424989,0
2012-02-09,34.29,34.333,33.5,33.744,636905,0
2012-02-10,33.551,34.091,33.487,33.594,470910,0
2012-02-13,33.934,33.934,33.379,33.489,263929,0
2012-02-14,33.472,33.472,32.648,32.917,480342,0
2012-02-15,32.917,33.232,32.284,32.467,495078,0
2012-02-16,32.525,34.022,32.467,33.903,452645,0
2012-02-17,34.038,34.194,33.449,34.011,316537,0
2012-02-21,34.292,34.445,33.386,33.615,196967,0
2012-02-22,33.633,33.885,32.719,32.799,242639,0
2012-02-23,32.722,33.582,32.051,33.489,577776,0
2012-02-24,33.47,33.47,32.859,33.213,198739,0
2012-02-27,33.044,33.487,32.889,33.242,194349,0
2012-02-28,33.233,33.744,32.74,33.604,335144,0
2012-02-29,33.487,33.65,32.051,32.074,554551,0
2012-03-01,32.216,32.476,31.82,32.328,603987,0
2012-03-02,32.336,32.476,31.532,31.629,386390,0
2012-03-05,31.635,32.026,31.393,31.745,314324,0
2012-03-06,31.074,31.648,30.891,31.488,415406,0
2012-03-07,31.488,31.916,31.451,31.835,252155,0
2012-03-08,32.02,32.092,31.428,32.031,268185,0
2012-03-09,32.166,32.373,31.745,32.19,266461,0
2012-03-12,32.07,32.129,30.913,31.163,326694,0
2012-03-13,31.266,32.645,31.194,32.632,417025,0
2012-03-14,32.557,32.961,32.208,32.563,320278,0
2012-03-15,32.593,33.714,32.462,33.678,364478,0
2012-03-16,33.706,34.128,33.284,33.898,408721,0
2012-03-19,33.818,34.502,33.566,33.62,583904,0
2012-03-20,33.426,33.633,33.309,33.36,506958,0
2012-03-21,33.47,33.613,33.242,33.398,269272,0
2012-03-22,33.139,33.258,32.411,32.607,174063,0
2012-03-23,32.682,32.75,32.284,32.651,205423,0
2012-03-26,32.984,33.523,32.79,33.523,324156,0
2012-03-27,33.662,33.662,33.272,33.449,210417,0
2012-03-28,33.419,33.537,32.941,33.117,316199,0
2012-03-29,32.771,32.916,32.437,32.542,320893,0
2012-03-30,32.824,32.978,32.157,32.174,446021,0
2012-04-02,32.013,32.727,31.974,32.476,774146,0
2012-04-03,32.437,33.125,32.208,32.992,726637,0
2012-04-04,32.625,32.79,32.542,32.645,719503,0
2012-04-05,32.638,32.675,32.378,32.55,363918,0
2012-04-09,32.121,32.233,31.038,31.142,310645,0
2012-04-10,31.053,31.053,29.504,29.585,685075,0
2012-04-11,30.043,30.412,29.572,29.874,432798,0
2012-04-12,29.91,30.25,29.754,30.192,353046,0
2012-04-13,30.161,30.161,29.15,29.239,386448,0
2012-04-16,29.446,29.504,28.54,28.649,1365644,0
2012-04-17,28.777,28.993,28.587,28.649,920453,0
2012-04-18,28.576,28.585,27.571,28.25,1858966,0
2012-04-19,28.766,30.204,28.766,29.254,1637999,0
2012-04-20,29.504,29.504,28.724,29.113,772171,0
2012-04-23,28.691,29,28.502,28.656,432294,0
2012-04-24,28.649,28.869,28.326,28.766,419066,0
2012-04-25,29,29.219,28.362,28.7,501205,0
2012-04-26,28.552,29.329,28.17,28.936,308191,0
2012-04-27,29.099,29.099,28.326,28.715,674148,0
2012-04-30,28.691,28.826,28.383,28.641,318043,0
2012-05-01,28.757,29.122,28.568,28.868,416121,0
2012-05-02,28.597,28.773,28.016,28.052,466092,0
2012-05-03,28.046,28.053,27.119,27.17,666058,0
2012-05-04,26.99,27.035,26.03,26.99,770121,0
2012-05-07,26.887,27.512,26.835,27.204,469770,0
2012-05-08,26.952,27.44,26.733,27.374,582550,0
2012-05-09,27.014,27.71,26.91,27.589,857533,0
2012-05-10,27.701,27.896,27.553,27.598,892974,0
2012-05-11,27.283,27.514,26.844,26.971,385820,0
2012-05-14,26.629,26.629,26.03,26.164,717976,0
2012-05-15,26.232,26.232,25.545,25.702,875591,0
2012-05-16,25.839,26.209,25.05,25.05,459850,0
2012-05-17,25.184,25.297,24.468,24.521,576396,0
2012-05-18,24.682,24.805,24.114,24.204,353025,0
2012-05-21,24.315,25.265,24.306,25.199,502882,0
2012-05-22,25.331,25.694,25.124,25.345,550614,0
2012-05-23,25.066,25.331,24.535,25.28,232941,0
2012-05-24,25.436,25.561,24.705,24.97,156496,0
2012-05-25,24.953,25.332,24.9,25.252,217390,0
2012-05-29,25.498,25.661,25.288,25.64,140863,0
2012-05-30,25.341,25.408,25.066,25.139,248431,0
2012-05-31,25.141,25.847,25.023,25.706,570825,0
2012-06-01,25.109,25.115,24.624,24.669,582220,0
2012-06-04,24.601,24.601,23.84,23.86,602667,0
2012-06-05,23.831,24.48,23.742,24.182,301946,0
2012-06-06,24.324,25.408,24.318,25.341,289286,0
2012-06-07,25.805,25.827,25.252,25.392,317142,0
2012-06-08,25.236,25.236,24.796,25.155,351799,0
2012-06-11,25.52,25.571,24.541,24.556,442812,0
2012-06-12,24.556,25.079,24.42,25.012,648274,0
2012-06-13,24.974,25.437,24.753,24.93,343839,0
2012-06-14,24.989,25.737,24.945,25.55,520374,0
2012-06-15,25.64,25.796,25.505,25.676,563134,0
2012-06-18,25.468,26.117,25.468,26.073,279191,0
2012-06-19,26.29,26.783,26.059,26.619,430120,0
2012-06-20,26.611,27,26.334,26.633,364893,0
2012-06-21,26.605,26.79,26.364,26.55,531744,0
2012-06-22,26.545,26.545,25.751,26.021,3760124,0
2012-06-25,25.543,25.796,24.922,24.938,753950,0
2012-06-26,24.982,25.311,24.878,25.167,405524,0
2012-06-27,25.236,25.571,24.938,25.424,345028,0
2012-06-28,25.13,25.819,25.012,25.819,622964,0
2012-06-29,26.461,26.92,26.222,26.641,684487,0
2012-07-02,26.694,26.708,26.015,26.694,357744,0
2012-07-03,26.694,26.954,26.655,26.827,386411,0
2012-07-05,26.797,27.156,26.581,27.029,409389,0
2012-07-06,26.679,26.694,26.178,26.268,243390,0
2012-07-09,26.154,26.238,25.661,25.871,226915,0
2012-07-10,26.073,26.26,25.612,25.706,303826,0
2012-07-11,25.684,25.783,25.408,25.632,242272,0
2012-07-12,25.341,25.737,25.115,25.632,309177,0
2012-07-13,25.661,27.246,25.661,27.128,463308,0
2012-07-16,27.492,28.217,27.278,28.122,721540,0
2012-07-17,28.308,28.509,27.531,28.291,348445,0
2012-07-18,28.568,28.629,27.882,28.165,495377,0
2012-07-19,25.881,27.417,25.881,27.17,1511571,0
2012-07-20,26.874,27.17,26.874,27.149,597650,0
2012-07-23,26.514,27.747,26.514,27.553,763925,0
2012-07-24,27.613,27.911,27.194,27.514,449096,0
2012-07-25,27.719,27.979,27.306,27.941,715334,0
2012-07-26,28.434,29.122,28.234,28.965,476252,0
2012-07-27,29.13,30.116,28.845,29.907,363780,0
2012-07-30,29.907,30.391,29.885,30.041,428779,0
2012-07-31,30.049,30.317,29.668,29.681,307618,0
2012-08-01,29.966,30.252,29.113,29.113,509482,0
2012-08-02,29.168,29.465,28.694,29.034,269986,0
2012-08-03,29.571,30.788,29.458,30.668,503149,0
2012-08-06,30.684,30.969,30.176,30.205,482398,0
2012-08-07,30.325,31.095,30.325,30.401,489877,0
2012-08-08,30.256,30.843,30.205,30.64,256032,0
2012-08-09,30.549,30.953,30.161,30.887,295698,0
2012-08-10,30.862,30.901,30.041,30.265,320695,0
2012-08-13,30.273,30.54,29.892,30.341,200897,0
2012-08-14,30.588,30.588,29.849,29.987,288532,0
2012-08-15,29.899,30.37,29.623,30.197,196294,0
2012-08-16,30.252,30.818,30.025,30.7,298253,0
2012-08-17,30.631,31.095,30.497,30.759,343467,0
2012-08-20,30.64,31.803,30.64,31.709,345629,0
2012-08-21,31.789,32.508,31.572,32.171,517835,0
2012-08-22,31.969,32.322,31.803,32.214,246609,0
2012-08-23,32.06,32.27,31.475,32.023,265564,0
2012-08-24,31.879,32.015,31.161,31.327,484161,0
2012-08-27,31.484,31.789,31.371,31.514,269215,0
2012-08-28,31.544,32.43,31.357,32.171,359643,0
2012-08-29,32.206,32.79,32.178,32.63,201399,0
2012-08-30,32.529,33.031,32.343,32.642,472194,0
2012-08-31,32.861,33.276,32.63,32.959,302745,0
2012-09-04,33.488,35,33.134,34.861,569368,0
2012-09-05,34.83,35.012,34.521,34.604,377661,0
2012-09-06,34.982,36.205,34.967,36.032,482006,0
2012-09-07,36.191,36.885,36.032,36.403,375310,0
2012-09-10,36.349,36.515,36.092,36.295,240859,0
2012-09-11,36.437,37.027,36.349,36.567,673560,0
2012-09-12,36.658,37.027,36.62,36.937,237722,0
2012-09-13,36.908,37.639,36.742,37.633,724841,0
2012-09-14,37.754,39.067,37.754,38.924,505356,0
2012-09-17,38.758,39.498,38.676,39.174,533723,0
2012-09-18,39.212,39.702,39.105,39.647,560687,0
2012-09-19,39.899,40.683,39.618,40.268,991028,0
2012-09-20,39.718,39.853,38.991,39.331,530772,0
2012-09-21,39.732,40.403,39.514,39.718,960822,0
2012-09-24,39.446,39.892,39.264,39.369,276858,0
2012-09-25,39.377,39.686,38.04,38.108,374627,0
2012-09-26,38.314,38.448,37.306,38.025,412321,0
2012-09-27,38.508,39.28,38.025,39.246,326737,0
2012-09-28,39.098,39.393,38.849,39.075,228855,0
2012-10-01,39.505,39.558,38.296,38.855,261054,0
2012-10-02,39.113,39.264,38.722,39.227,220192,0
2012-10-03,39.264,39.584,38.842,39.273,181320,0
2012-10-04,39.647,39.647,38.894,39.241,303431,0
2012-10-05,39.584,40.02,39.273,39.61,314015,0
2012-10-08,40.02,40.02,39.105,39.203,235360,0
2012-10-09,39.023,39.43,38.305,38.646,357729,0
2012-10-10,38.795,39.212,38.416,38.682,347619,0
2012-10-11,38.266,38.322,37.52,37.92,465972,0
2012-10-12,37.814,38.116,36.651,36.658,399004,0
2012-10-15,36.961,37.459,36.832,37.436,396577,0
2012-10-16,38.314,38.314,37.066,37.239,360301,0
2012-10-17,37.165,38.991,37.128,38.539,846371,0
2012-10-18,36.304,37.677,35.187,35.45,1128651,0
2012-10-19,35.156,35.36,34.43,34.886,443234,0
2012-10-22,34.886,37.896,34.879,36.547,1370574,0
2012-10-23,36.032,36.78,35.572,36.159,774298,0
2012-10-24,36.304,37.18,36.274,36.5,566052,0
2012-10-25,36.893,37.218,35.98,36.372,359148,0
2012-10-26,36.464,36.787,35.738,35.818,290800,0
2012-10-31,35.939,36.109,35.655,36.032,452929,0
2012-11-01,36.032,36.681,35.818,36.547,449198,0
2012-11-02,36.705,36.818,35.685,36.076,567137,0
2012-11-05,36.411,37.097,35.98,36.809,268467,0
2012-11-06,36.839,37.306,36.218,36.756,392330,0
2012-11-07,36.147,36.147,35.187,35.42,386184,0
2012-11-08,35.497,35.662,34.582,34.582,305091,0
2012-11-09,34.364,34.879,34.106,34.409,423392,0
2012-11-12,35.051,35.051,34.22,34.658,258182,0
2012-11-13,34.341,34.68,33.993,34.086,308275,0
2012-11-14,34.258,34.258,32.672,32.861,545897,0
2012-11-15,32.725,33.45,32.63,33.003,415793,0
2012-11-16,32.967,33.336,32.544,33.254,333611,0
2012-11-19,33.836,34.386,33.534,34.25,451847,0
2012-11-20,34.243,35.067,34.177,34.93,339151,0
2012-11-21,34.87,34.976,34.582,34.967,155543,0
2012-11-23,35.178,35.429,34.976,35.353,73764,0
2012-11-26,35.306,36.218,35.246,36.213,387964,0
2012-11-27,36.115,37.089,36.024,36.787,461041,0
2012-11-28,36.486,36.876,35.791,36.756,333458,0
2012-11-29,37.072,37.391,35.728,35.889,394438,0
2012-11-30,35.904,36.038,35.578,35.879,542434,0
2012-12-03,36.086,37.612,36.076,37.253,396972,0
2012-12-04,37.304,37.549,36.858,37.488,446755,0
2012-12-05,37.459,39.013,37.285,38.907,657759,0
2012-12-06,38.771,38.886,38.315,38.572,532934,0
2012-12-07,38.656,38.983,38.534,38.893,316068,0
2012-12-10,38.886,39.098,38.685,39.067,207902,0
2012-12-11,39.426,39.776,38.922,39.738,285918,0
2012-12-12,39.982,40.295,39.581,39.717,276044,0
2012-12-13,39.646,39.853,39.182,39.319,216109,0
2012-12-14,39.275,39.51,38.738,39.41,362517,0
2012-12-17,39.426,40.249,39.426,39.892,241641,0
2012-12-18,40.096,40.494,39.883,40.144,406761,0
2012-12-19,40.203,40.562,39.922,40.118,442416,0
2012-12-20,40.171,40.31,39.853,40.218,375625,0
2012-12-21,39.738,40.607,39.684,40.171,572650,0
2012-12-24,40.058,40.188,39.922,40.135,42684,0
2012-12-26,40.104,40.4,39.722,39.745,130292,0
2012-12-27,39.807,39.906,38.931,39.646,179501,0
2012-12-28,39.416,40.271,39.312,39.387,247625,0
2012-12-31,39.403,39.708,39.166,39.633,313518,0
2013-01-02,40.515,41.27,40.264,41.247,351908,0
2013-01-03,41.806,42.527,41.576,42.093,372777,0
2013-01-04,42.376,43.023,42.362,42.962,291370,0
2013-01-07,42.666,43.003,42.215,42.27,140949,0
2013-01-08,42.131,42.376,41.5,41.773,518550,0
2013-01-09,41.827,42.063,41.699,42.063,728142,0
2013-01-10,42.437,42.81,42.399,42.726,370031,0
2013-01-11,42.833,43.512,42.673,43.389,379472,0
2013-01-14,43.327,43.581,43.009,43.368,98188,0
2013-01-15,42.956,42.956,42.276,42.749,283945,0
2013-01-16,42.552,43.244,42.527,43.009,271673,0
2013-01-17,43.26,43.548,42.847,42.993,412764,0
2013-01-18,43.154,44.465,43.093,44.289,217940,0
2013-01-22,44.358,45.378,44.242,45.298,399589,0
2013-01-23,45.127,45.774,44.868,44.938,457831,0
2013-01-24,44.518,45.394,43.581,44.898,519168,0
2013-01-25,45.006,45.301,44.898,45.28,215745,0
2013-01-28,45.35,45.378,44.664,44.884,187031,0
2013-01-29,44.215,45.021,44.045,44.884,454858,0
2013-01-30,44.594,45.211,44.503,44.854,367327,0
2013-01-31,44.752,45.158,44.547,44.898,436212,0
2013-02-01,45.28,45.546,44.741,44.892,450321,0
2013-02-04,44.518,45.309,44.335,44.632,258790,0
2013-02-05,44.822,45.378,44.684,44.846,232556,0
2013-02-06,44.495,45.388,44.373,45.317,216697,0
2013-02-07,45.357,46.019,45.051,45.501,239499,0
2013-02-08,45.653,45.736,44.983,45.082,212785,0
2013-02-11,45.211,45.707,45.075,45.298,199177,0
2013-02-12,45.41,46.178,45.242,46.071,240538,0
2013-02-13,46.071,46.104,45.196,45.552,306304,0
2013-02-14,45.418,46.575,45.418,46.524,241695,0
2013-02-15,46.776,46.776,45.846,45.913,310812,0
2013-02-19,45.981,47.187,45.981,47.104,266348,0
2013-02-20,46.995,47.253,46.196,46.218,318451,0
2013-02-21,46.263,46.263,44.098,44.846,628420,0
2013-02-22,45.204,45.865,45.067,45.767,200169,0
2013-02-25,46.151,46.151,45.059,45.211,645840,0
2013-02-26,45.423,45.623,44.966,45.059,226795,0
2013-02-27,45.016,47.079,45.016,46.676,237218,0
2013-02-28,46.676,46.911,46.302,46.332,287620,0
2013-03-01,45.859,45.859,44.785,45.423,335911,0
2013-03-04,45.178,45.685,45.056,45.394,209763,0
2013-03-05,45.394,46.538,45.264,46.116,615255,0
2013-03-06,46.269,46.576,46.163,46.262,220316,0
2013-03-07,46.317,46.331,46.148,46.24,242069,0
2013-03-08,46.254,46.594,46.032,46.576,452654,0
2013-03-11,46.47,46.729,46.176,46.286,199497,0
2013-03-12,46.278,46.546,45.831,46.001,280314,0
2013-03-13,46.007,46.163,45.725,45.901,285253,0
2013-03-14,45.947,46.608,45.862,46.524,326992,0
2013-03-15,46.308,46.477,45.971,46.347,499387,0
2013-03-18,45.654,45.77,44.679,44.857,328132,0
2013-03-19,44.825,44.825,41.853,42.683,737262,0
2013-03-20,43.021,43.021,42.414,42.744,360243,0
2013-03-21,42.46,42.547,41.07,41.285,488008,0
2013-03-22,41.468,41.554,41.115,41.16,292413,0
2013-03-25,41.324,41.376,40.963,41.232,433020,0
2013-03-26,41.324,41.34,40.946,41.324,663491,0
2013-03-27,40.906,41.232,40.287,40.807,448048,0
2013-03-28,40.94,41.392,40.73,41.002,360028,0
2013-04-01,40.963,41.125,39.6,39.842,223615,0
2013-04-02,40.15,41.34,39.981,41.047,462957,0
2013-04-03,41.207,41.207,39.334,39.426,326632,0
2013-04-04,39.358,39.557,39.096,39.512,257648,0
2013-04-05,38.627,38.804,38.213,38.59,506277,0
2013-04-08,38.619,38.674,37.812,38.566,427998,0
2013-04-09,38.75,39.489,38.418,39.282,446359,0
2013-04-10,39.442,40.73,39.227,40.555,715186,0
2013-04-11,40.547,41.924,40.309,41.507,632066,0
2013-04-12,41.216,41.324,40.763,41.285,367104,0
2013-04-15,41.077,41.537,39.687,39.703,595311,0
2013-04-16,40.087,40.4,39.6,39.895,536474,0
2013-04-17,39.426,39.656,38.542,39.242,433010,0
2013-04-18,36.37,37.882,34.148,34.672,1252781,0
2013-04-19,34.841,34.909,34.226,34.779,435955,0
2013-04-22,34.909,35.078,34.341,34.942,493520,0
2013-04-23,35.133,36.084,35.048,35.807,480845,0
2013-04-24,35.754,36.392,35.656,36.253,315245,0
2013-04-25,36.37,36.615,35.618,35.807,383773,0
2013-04-26,35.717,36.11,35.308,35.832,357016,0
2013-04-29,35.961,36.262,35.679,35.807,395050,0
2013-04-30,35.041,35.692,34.948,35.479,801325,0
2013-05-01,35.433,36.476,35.078,35.093,525914,0
2013-05-02,35.255,35.841,34.954,35.355,322772,0
2013-05-03,35.686,36.177,35.585,35.869,405377,0
2013-05-06,35.925,36.14,35.632,36.056,656479,0
2013-05-07,36.194,36.194,35.801,36.115,454070,0
2013-05-08,36.092,36.37,35.861,36.314,522875,0
2013-05-09,36.277,36.444,35.841,35.961,300558,0
2013-05-10,36.084,36.221,35.585,36.076,877948,0
2013-05-13,35.908,36.383,35.877,36.14,843533,0
2013-05-14,35.917,36.815,35.917,36.777,1024412,0
2013-05-15,36.8,37.812,36.784,37.644,825537,0
2013-05-16,37.466,38.104,37.382,37.582,272820,0
2013-05-17,37.821,38.328,37.559,38.282,319121,0
2013-05-20,38.265,38.927,38.265,38.742,326525,0
2013-05-21,38.665,39.004,38.59,38.843,347841,0
2013-05-22,38.836,39.22,37.865,38.173,400545,0
2013-05-23,37.652,38.296,37.262,37.915,341977,0
2013-05-24,37.483,38.02,37.46,37.981,238792,0
2013-05-28,38.558,39.22,38.333,39.064,440387,0
2013-05-29,38.827,39.45,38.619,38.733,346996,0
2013-05-30,38.882,39.235,38.682,38.958,137009,0
2013-05-31,38.818,39.118,38.24,38.256,219891,0
2013-06-03,38.343,38.654,37.646,38.265,474516,0
2013-06-04,38.367,38.523,36.677,36.839,421277,0
2013-06-05,36.764,36.802,35.796,36.05,266407,0
2013-06-06,36.06,36.43,35.569,36.342,277406,0
2013-06-07,36.654,36.771,36.329,36.514,271317,0
2013-06-10,36.684,36.808,36.275,36.484,377067,0
2013-06-11,36.003,36.493,35.655,35.662,180997,0
2013-06-12,35.964,35.964,35.096,35.228,146618,0
2013-06-13,35.12,36.911,34.955,36.818,237510,0
2013-06-14,36.709,36.902,36.443,36.539,263194,0
2013-06-17,36.786,38.351,36.786,38.095,461637,0
2013-06-18,38.089,39.46,38.079,39.283,486015,0
2013-06-19,39.157,39.374,38.322,38.322,397529,0
2013-06-20,37.646,37.646,35.987,36.19,329001,0
2013-06-21,36.443,36.443,35.204,35.608,450575,0
2013-06-24,34.893,35.072,33.499,33.833,391603,0
2013-06-25,34.329,34.732,33.492,34.546,312904,0
2013-06-26,34.964,34.973,34.073,34.64,341618,0
2013-06-27,34.795,35.686,34.624,35.501,212216,0
2013-06-28,35.622,36.114,35.363,35.748,391606,0
2013-07-01,35.708,36.622,35.576,36.04,252083,0
2013-07-02,35.91,36.506,35.166,35.562,230717,0
2013-07-03,35.19,35.19,34.522,34.882,185407,0
2013-07-05,35.352,35.352,34.546,34.997,573270,0
2013-07-08,35.244,36.32,35.152,36.033,318850,0
2013-07-09,36.297,36.74,35.624,36.74,317045,0
2013-07-10,36.631,37.157,36.607,37.135,243139,0
2013-07-11,37.616,37.676,35.645,35.947,409222,0
2013-07-12,35.947,36.423,35.947,36.078,277689,0
2013-07-15,36.218,37.12,35.91,36.972,367401,0
2013-07-16,37.166,37.399,35.678,35.708,350877,0
2013-07-17,35.77,36.198,35.553,35.815,941692,0
2013-07-18,36.622,39.275,36.368,38.119,1264548,0
2013-07-19,37.902,38.289,37.676,38.166,395001,0
2013-07-22,38.315,38.585,38.103,38.212,371162,0
2013-07-23,38.334,38.334,37.87,38.142,804244,0
2013-07-24,38.42,38.523,37.985,38.103,396704,0
2013-07-25,38.026,38.971,37.778,38.965,747581,0
2013-07-26,38.661,38.801,38.196,38.545,217090,0
2013-07-29,38.505,38.738,37.746,38.173,178495,0
2013-07-30,38.289,38.808,38.004,38.42,393066,0
2013-07-31,38.492,39.43,38.235,39.019,355051,0
2013-08-01,39.537,41.135,39.537,39.7,595717,0
2013-08-02,39.499,39.755,39.112,39.46,220230,0
2013-08-05,39.374,39.606,39.258,39.445,192969,0
2013-08-06,39.445,39.646,38.492,38.614,201149,0
2013-08-07,38.444,38.623,37.902,38.475,314032,0
2013-08-08,38.84,39.439,38.669,39.353,255203,0
2013-08-09,39.313,39.878,39.165,39.709,304217,0
2013-08-12,39.36,39.87,39.36,39.722,637253,0
2013-08-13,39.764,39.824,39.53,39.722,350115,0
2013-08-14,39.684,39.764,39.112,39.537,245469,0
2013-08-15,38.801,39.064,38.592,38.894,497088,0
2013-08-16,38.724,39.537,38.537,39.112,689405,0
2013-08-19,38.965,39.313,38.562,38.562,552678,0
2013-08-20,38.5,39.344,38.5,39.112,552025,0
2013-08-21,38.235,39.01,37.329,38.531,653259,0
2013-08-22,38.537,39.142,38.531,38.918,263362,0
2013-08-23,38.971,39.072,38.568,38.94,326998,0
2013-08-26,38.988,39.591,38.988,39.258,399427,0
2013-08-27,38.608,38.746,37.693,37.863,298790,0
2013-08-28,37.755,38.173,37.591,37.933,317607,0
2013-08-29,37.894,39.182,37.894,38.568,349200,0
2013-08-30,38.763,39.024,37.266,37.374,519202,0
2013-09-03,37.7,38.037,36.691,37.13,399765,0
2013-09-04,37.13,37.941,36.839,37.864,511933,0
2013-09-05,37.825,38.459,37.825,38.2,257955,0
2013-09-06,38.443,38.443,37.207,37.851,365858,0
2013-09-09,37.968,38.17,37.817,37.857,284770,0
2013-09-10,37.857,38.974,37.817,38.967,304181,0
2013-09-11,38.773,38.811,38.341,38.561,178885,0
2013-09-12,38.459,38.748,38.123,38.731,206644,0
2013-09-13,38.967,39.633,38.781,39.289,270718,0
2013-09-16,39.772,40.031,39.352,39.46,532056,0
2013-09-17,39.446,40.813,39.343,40.79,904742,0
2013-09-18,40.774,41.746,40.54,41.627,461032,0
2013-09-19,41.642,41.932,40.751,41.07,267002,0
2013-09-20,41.305,41.447,39.608,39.664,507316,0
2013-09-23,39.641,39.641,38.998,39.007,219855,0
2013-09-24,39.179,39.703,38.74,39.282,263811,0
2013-09-25,39.343,39.507,38.929,39.123,190674,0
2013-09-26,39.154,39.453,38.499,38.719,242471,0
2013-09-27,38.491,38.905,38.451,38.592,173575,0
2013-09-30,38.41,39.393,38.368,39.338,228321,0
2013-10-01,39.123,40.649,38.961,39.382,449669,0
2013-10-02,38.961,38.961,36.958,37.488,829888,0
2013-10-03,37.387,37.443,36.448,36.675,594072,0
2013-10-04,36.598,37.207,36.403,36.903,333335,0
2013-10-07,36.438,36.857,35.509,35.634,435138,0
2013-10-08,35.777,36.153,34.892,35.166,451327,0
2013-10-09,35.361,35.651,35.003,35.12,415360,0
2013-10-10,35.698,36.079,35.503,36.067,263246,0
2013-10-11,35.822,36.419,35.589,36.293,283360,0
2013-10-14,36.026,36.598,35.813,36.393,345167,0
2013-10-15,36.378,36.74,36.192,36.213,362643,0
2013-10-16,36.66,36.849,36.432,36.808,331488,0
2013-10-17,36.668,37.662,36.346,37.452,566493,0
2013-10-18,37.404,39.493,37.02,39.024,883513,0
2013-10-21,39.092,39.367,38.781,39.139,392343,0
2013-10-22,39.256,39.5,38.67,39.343,306682,0
2013-10-23,38.983,39.969,38.983,39.938,369084,0
2013-10-24,40.031,40.452,39.892,40.311,280567,0
2013-10-25,40.398,41.172,40.337,40.923,248340,0
2013-10-28,40.845,41.079,40.515,40.79,283135,0
2013-10-29,41.032,41.901,40.969,41.72,385001,0
2013-10-30,41.699,41.699,40.415,40.432,334377,0
2013-10-31,40.669,41.295,40.418,40.458,379251,0
2013-11-01,40.116,40.25,39.154,39.43,537074,0
2013-11-04,39.493,39.78,39.054,39.313,393847,0
2013-11-05,39.038,39.219,38.632,38.788,487909,0
2013-11-06,39.031,39.616,38.912,39.282,277553,0
2013-11-07,39.352,39.571,37.842,37.935,319492,0
2013-11-08,37.857,39.412,37.582,39.367,378602,0
2013-11-11,39.186,39.758,39.123,39.633,170282,0
2013-11-12,39.616,39.772,39.304,39.75,173448,0
2013-11-13,39.42,40.258,39.42,40.212,151467,0
2013-11-14,40.093,40.452,39.664,40.038,155472,0
2013-11-15,39.999,40.586,39.899,40.478,183561,0
2013-11-18,40.579,41.518,40.311,40.444,370348,0
2013-11-19,40.44,40.946,40.093,40.485,250630,0
2013-11-20,40.642,41.808,40.502,41.438,323254,0
2013-11-21,41.573,42.793,41.461,42.754,305693,0
2013-11-22,42.698,43.377,42.519,42.963,281537,0
2013-11-25,43.019,44.083,42.73,43.279,395907,0
2013-11-26,43.245,43.942,43.128,43.691,248940,0
2013-11-27,43.683,43.803,43.238,43.605,233875,0
2013-11-29,44.15,44.15,43.107,43.148,106005,0
2013-12-02,42.737,43.123,42.168,42.216,228657,0
2013-12-03,42.052,42.722,41.814,42.233,351367,0
2013-12-04,41.94,43.069,41.839,42.881,272715,0
2013-12-05,42.714,43.123,42.374,42.604,313421,0
2013-12-06,43.36,43.431,42.634,43.209,143969,0
2013-12-09,43.327,43.866,42.881,43.817,217645,0
2013-12-10,43.556,43.698,43.044,43.242,190870,0
2013-12-11,43.399,44.321,43.18,44.11,457631,0
2013-12-12,44.157,44.237,43.582,43.74,289555,0
2013-12-13,43.866,44.655,43.785,44.141,329629,0
2013-12-16,44.481,45.86,44.18,45.607,410296,0
2013-12-17,45.623,45.623,45.032,45.103,282999,0
2013-12-18,45.252,45.836,44.187,45.782,437933,0
2013-12-19,45.798,45.916,45.331,45.419,235789,0
2013-12-20,45.607,45.792,45.032,45.593,390023,0
2013-12-23,45.805,46.129,45.371,45.593,233783,0
2013-12-24,45.695,46.105,45.425,45.6,92879,0
2013-12-26,45.899,46.293,45.75,46.08,235188,0
2013-12-27,46.302,46.554,46.034,46.207,204843,0
2013-12-30,46.199,46.46,45.649,45.812,197409,0
2013-12-31,45.924,46.333,45.649,45.695,176275,0
2014-01-02,45.632,45.916,44.945,45.306,303617,0
2014-01-03,45.371,45.764,44.968,45.08,548609,0
2014-01-06,45.356,45.388,44.772,44.939,251806,0
2014-01-07,45.277,45.316,44.843,44.897,370162,0
2014-01-08,44.992,45.521,44.567,45.08,688223,0
2014-01-09,44.827,45.205,43.817,44.063,555818,0
2014-01-10,43.985,44.968,43.754,44.755,429588,0
2014-01-13,44.734,45.063,44.528,44.655,530419,0
2014-01-14,44.725,45.798,44.598,45.614,616398,0
2014-01-15,45.867,47.697,45.764,47.398,1362995,0
2014-01-16,47.359,48.093,47.108,47.436,1185530,0
2014-01-17,47.359,47.925,47.138,47.187,507684,0
2014-01-21,47.483,47.68,46.595,46.996,223802,0
2014-01-22,47.1,47.618,46.735,47.121,539717,0
2014-01-23,46.76,47.16,45.402,46.034,758112,0
2014-01-24,45.623,45.632,44.584,44.827,334129,0
2014-01-27,44.924,45.032,43.069,43.936,515607,0
2014-01-28,44.015,44.362,43.123,43.573,650812,0
2014-01-29,41.799,42.39,40.418,41.089,1655851,0
2014-01-30,41.444,41.736,40.71,41.058,465677,0
2014-01-31,40.039,41.286,39.874,40.97,602970,0
2014-02-03,40.773,40.978,39.093,39.369,1402361,0
2014-02-04,39.434,39.577,38.904,39.173,658327,0
2014-02-05,38.937,39.173,37.744,37.799,844079,0
2014-02-06,37.977,38.391,37.84,38.194,451943,0
2014-02-07,38.368,38.865,38.099,38.825,557552,0
2014-02-10,38.92,39.718,38.834,39.093,717703,0
2014-02-11,39.093,39.416,38.495,39.181,444878,0
2014-02-12,39.338,39.67,39.25,39.503,330362,0
2014-02-13,39.181,39.71,39.181,39.297,352748,0
2014-02-14,39.173,39.297,37.824,38.447,699524,0
2014-02-18,39.069,41.988,38.937,41.781,2047577,0
2014-02-19,41.592,41.799,40.82,40.837,714309,0
2014-02-20,40.829,41.766,40.506,41.727,528505,0
2014-02-21,41.926,43.084,41.546,42.705,823525,0
2014-02-24,42.839,43.485,42.147,42.216,691225,0
2014-02-25,42.195,42.587,41.808,41.926,479508,0
2014-02-26,41.926,42.264,41.459,41.745,398920,0
2014-02-27,41.579,42.176,41.295,42.013,473720,0
2014-02-28,42.067,42.333,41.774,42.013,368431,0
2014-03-03,41.622,41.908,41.415,41.497,416736,0
2014-03-04,42.21,43.229,42.091,42.919,715838,0
2014-03-05,42.845,43.452,42.633,42.974,603159,0
2014-03-06,43.244,43.754,42.901,42.959,483361,0
2014-03-07,43.546,43.937,43.253,43.539,539300,0
2014-03-10,43.414,43.881,42.951,43.668,513007,0
2014-03-11,43.668,44.064,42.951,43.202,332041,0
2014-03-12,42.982,43.553,42.656,43.364,412863,0
2014-03-13,43.609,43.682,42.163,42.496,481226,0
2014-03-14,42.345,43.109,41.876,42.035,284527,0
2014-03-17,42.442,44.016,42.442,43.539,509224,0
2014-03-18,43.627,44.404,43.038,43.866,545851,0
2014-03-19,43.84,44.334,43.132,43.443,377502,0
2014-03-20,43.378,43.977,43.141,43.601,313734,0
2014-03-21,43.722,43.84,42.688,43.157,504639,0
2014-03-24,43.317,43.482,42.845,43.364,418396,0
2014-03-25,43.57,43.696,42.473,42.942,335294,0
2014-03-26,43.34,43.491,41.759,41.82,542262,0
2014-03-27,41.807,42.267,40.984,41.112,377094,0
2014-03-28,41.168,41.797,40.962,41.05,330929,0
2014-03-31,41.438,41.67,41.089,41.344,559052,0
2014-04-01,41.368,42.083,41.248,41.964,472037,0
2014-04-02,42.067,42.249,41.613,42.035,223523,0
2014-04-03,41.98,42.099,41.311,41.542,265334,0
2014-04-04,41.788,41.788,39.849,39.928,267713,0
2014-04-07,39.745,39.833,38.448,38.941,543925,0
2014-04-08,38.878,39.181,38.585,38.918,281482,0
2014-04-09,39.03,39.33,38.887,39.196,360452,0
2014-04-10,39.044,39.237,38.154,38.17,568134,0
2014-04-11,37.693,37.796,37.279,37.438,325563,0
2014-04-14,37.645,37.866,37.231,37.676,409622,0
2014-04-15,37.875,38.671,37.301,38.218,567254,0
2014-04-16,38.713,39.571,38.511,39.458,603410,0
2014-04-17,39.499,39.92,39.196,39.403,556854,0
2014-04-21,39.291,39.871,39.14,39.571,408018,0
2014-04-22,39.571,40.78,39.356,40.58,584468,0
2014-04-23,40.439,41.845,40.366,41.59,798023,0
2014-04-24,40.024,41.75,39.123,40.541,1306442,0
2014-04-25,40.166,40.301,39.53,39.689,427861,0
2014-04-28,39.737,40.016,38.694,39.347,458244,0
2014-04-29,39.656,40.181,39.506,39.754,363385,0
2014-04-30,39.762,40.031,39.364,39.889,388629,0
2014-05-01,39.937,40.016,39.269,39.95,603628,0
2014-05-02,39.95,40.866,39.95,40.373,793861,0
2014-05-05,39.842,42.115,39.72,42.091,892041,0
2014-05-06,41.9,42.148,40.199,40.238,634588,0
2014-05-07,40.238,40.666,39.571,40.62,370814,0
2014-05-08,40.493,41.153,40.295,40.531,424803,0
2014-05-09,40.373,40.493,39.833,40.073,374591,0
2014-05-12,40.389,41.176,40.094,40.701,772198,0
2014-05-13,40.772,42.115,40.373,41.542,2496763,0
2014-05-14,41.36,41.415,40.556,40.62,343858,0
2014-05-15,40.206,40.206,37.931,38.511,1173987,0
2014-05-16,38.511,38.655,37.614,38.242,856455,0
2014-05-19,37.979,38.894,37.979,38.415,460274,0
2014-05-20,38.265,38.496,36.484,36.771,749359,0
2014-05-21,37.097,38.377,37.088,38.289,561431,0
2014-05-22,38.296,38.822,38.154,38.591,236008,0
2014-05-23,38.663,38.878,38.543,38.775,183277,0
2014-05-27,38.95,40.206,38.862,39.824,430724,0
2014-05-28,39.697,40.054,39.586,39.617,593088,0
2014-05-29,39.679,39.849,39.599,39.689,377493,0
2014-05-30,39.808,39.824,39.41,39.545,581045,0
2014-06-02,39.538,39.883,38.632,38.734,349162,0
2014-06-03,38.671,38.767,38.286,38.381,282592,0
2014-06-04,38.286,38.671,37.909,38.613,256783,0
2014-06-05,38.679,39.185,38.206,38.823,244589,0
2014-06-06,39.097,39.561,38.992,39.553,274127,0
2014-06-09,39.426,39.769,39.144,39.708,574183,0
2014-06-10,39.481,39.618,39.072,39.201,332778,0
2014-06-11,38.895,38.943,37.854,38.495,474297,0
2014-06-12,38.509,38.943,38.478,38.686,243363,0
2014-06-13,38.888,39.089,38.567,38.937,302805,0
2014-06-16,38.767,39.628,38.751,39.553,308446,0
2014-06-17,39.169,39.169,37.925,38.648,720736,0
2014-06-18,38.567,38.567,37.347,38.278,617903,0
2014-06-19,38.311,38.311,36.383,36.897,641372,0
2014-06-20,37.241,38.223,37.138,38.109,680803,0
2014-06-23,38.085,38.76,37.717,38.584,406659,0
2014-06-24,38.39,38.815,38.109,38.165,279311,0
2014-06-25,38.118,38.381,37.515,38.341,745274,0
2014-06-26,38.197,38.815,37.885,38.55,437771,0
2014-06-27,38.367,38.815,38.223,38.742,563677,0
2014-06-30,38.591,39.553,38.487,39.53,4437153,0
2014-07-01,39.53,39.796,38.584,38.623,611029,0
2014-07-02,38.527,38.975,38.311,38.408,339629,0
2014-07-03,38.509,38.967,38.509,38.713,171541,0
2014-07-07,38.413,38.413,37.515,37.731,500981,0
2014-07-08,37.724,37.724,36.023,36.311,748784,0
2014-07-09,36.375,36.561,35.811,35.894,506203,0
2014-07-10,35.116,35.67,34.804,35.438,631670,0
2014-07-11,35.148,35.581,34.819,35.388,693703,0
2014-07-14,35.83,36.103,35.38,35.541,418236,0
2014-07-15,35.678,36.094,35.316,35.429,755582,0
2014-07-16,35.644,35.799,35.124,35.316,242539,0
2014-07-17,35.179,35.444,34.809,34.971,467541,0
2014-07-18,35.051,35.948,35.051,35.885,531090,0
2014-07-21,35.468,35.598,35.083,35.42,486346,0
2014-07-22,35.686,36.086,35.429,35.869,702747,0
2014-07-23,35.877,36.511,35.724,36.4,654391,0
2014-07-24,36.447,36.85,36.24,36.608,706467,0
2014-07-25,36.352,36.769,36.023,36.416,464690,0
2014-07-28,36.409,36.739,35.839,36.24,611259,0
2014-07-29,37.274,40.918,37.26,38.206,2613214,0
2014-07-30,38.26,38.358,37.669,37.976,595490,0
2014-07-31,37.612,37.893,36.729,36.739,508989,0
2014-08-01,36.688,36.922,35.928,36.4,466343,0
2014-08-04,36.553,36.85,35.94,36.672,517859,0
2014-08-05,36.342,36.672,36.071,36.425,685892,0
2014-08-06,36.36,36.922,36.175,36.591,550032,0
2014-08-07,36.72,37.065,36.527,36.761,560987,0
2014-08-08,36.792,36.962,36.447,36.906,410260,0
2014-08-11,37.059,37.484,36.945,37.138,495233,0
2014-08-12,37.033,37.846,36.953,37.837,1005089,0
2014-08-13,38.029,38.623,37.837,38.542,612084,0
2014-08-14,38.534,38.607,38.19,38.367,378579,0
2014-08-15,38.613,38.726,37.724,38.311,429923,0
2014-08-18,38.671,39.169,38.502,38.703,476399,0
2014-08-19,38.726,38.854,38.455,38.598,252638,0
2014-08-20,38.381,38.848,38.126,38.478,289859,0
2014-08-21,38.607,38.815,38.142,38.742,206710,0
2014-08-22,38.607,39.104,38.431,38.967,340176,0
2014-08-25,39.201,40.02,39.033,39.851,544577,0
2014-08-26,39.988,41.103,39.738,40.582,817451,0
2014-08-27,40.638,40.638,39.545,39.779,306786,0
2014-08-28,39.426,39.915,39.346,39.6,276277,0
2014-08-29,39.731,39.838,39.149,39.708,206787,0
2014-09-02,39.901,40.266,39.415,39.846,254977,0
2014-09-03,40.16,40.355,39.326,39.352,266122,0
2014-09-04,39.433,39.797,39.043,39.433,364622,0
2014-09-05,39.368,39.894,39.352,39.861,275226,0
2014-09-08,39.838,40.274,39.699,40.147,163873,0
2014-09-09,39.976,40.128,39.49,39.635,187049,0
2014-09-10,39.739,40.176,39.658,39.949,169580,0
2014-09-11,39.699,39.998,39.471,39.537,388477,0
2014-09-12,39.78,39.81,39.368,39.497,400358,0
2014-09-15,39.415,39.514,39.343,39.392,322996,0
2014-09-16,39.368,39.6,39.222,39.424,371634,0
2014-09-17,39.593,40.154,39.415,39.78,229292,0
2014-09-18,39.944,40.024,39.463,39.6,279146,0
2014-09-19,39.609,39.722,38.654,38.67,529218,0
2014-09-22,38.282,38.493,37.537,37.837,272899,0
2014-09-23,37.585,38.168,37.487,37.57,223659,0
2014-09-24,37.667,38.168,37.585,38.103,194972,0
2014-09-25,38.095,38.33,37.237,37.318,182689,0
2014-09-26,37.366,37.91,37.35,37.747,237464,0
2014-09-29,37.147,37.867,37.123,37.854,301843,0
2014-09-30,38.054,38.119,37.641,37.659,379296,0
2014-10-01,37.552,37.756,36.532,36.613,294953,0
2014-10-02,36.523,37.545,36.394,37.327,228093,0
2014-10-03,37.731,38.33,37.731,37.977,203549,0
2014-10-06,38.168,38.346,37.497,37.747,255307,0
2014-10-07,37.585,37.86,36.97,36.97,345635,0
2014-10-08,36.962,38.323,36.8,38.29,297609,0
2014-10-09,38.251,38.364,36.749,36.945,284707,0
2014-10-10,36.79,37.918,36.784,37.133,272009,0
2014-10-13,37.318,38.225,37.1,37.593,330007,0
2014-10-14,37.967,38.768,37.57,37.737,458920,0
2014-10-15,36.993,37.188,35.552,36.719,497214,0
2014-10-16,36.136,36.638,35.609,36.339,605050,0
2014-10-17,36.928,36.993,36.094,36.354,376822,0
2014-10-20,35.957,36.597,35.957,36.589,280985,0
2014-10-21,36.839,37.779,36.8,37.716,296694,0
2014-10-22,37.885,37.885,36.839,37.044,260721,0
2014-10-23,37.213,38.525,36.849,37.82,539779,0
2014-10-24,38.476,38.791,37.14,38.354,452815,0
2014-10-27,38.007,38.476,37.601,38.418,218589,0
2014-10-28,38.67,38.946,38.168,38.946,361326,0
2014-10-29,38.896,39.286,38.063,38.152,445708,0
2014-10-30,38.023,38.023,35.876,36.201,1020282,0
2014-10-31,36.647,36.749,36.354,36.451,666886,0
2014-11-03,36.564,36.816,36.208,36.433,491420,0
2014-11-04,36.412,36.474,35.804,35.892,359620,0
2014-11-05,36.126,36.289,35.804,36.118,601749,0
2014-11-06,36.056,36.248,35.892,36.184,476122,0
2014-11-07,36.281,36.647,35.909,36.394,647991,0
2014-11-10,36.385,37.27,36.385,37.243,258924,0
2014-11-11,37.333,37.497,37.123,37.309,257081,0
2014-11-12,36.986,37.885,36.986,37.854,356463,0
2014-11-13,37.94,38.493,37.885,38.023,241975,0
2014-11-14,37.989,38.225,37.593,37.65,305837,0
2014-11-17,37.659,37.867,35.9,36.296,575392,0
2014-11-18,36.296,36.597,35.657,35.739,454388,0
2014-11-19,35.86,35.86,34.044,34.54,626544,0
2014-11-20,34.281,35.721,34.158,35.365,636528,0
2014-11-21,35.707,35.86,35.357,35.414,279643,0
2014-11-24,35.561,35.892,35.365,35.86,401026,0
2014-11-25,35.867,36.451,35.64,36.403,299035,0
2014-11-26,36.33,36.412,35.965,36.063,283032,0
2014-11-28,36.184,36.451,35.883,35.9,175426,0
2014-12-01,35.483,35.606,34.509,34.951,343260,0
2014-12-02,34.943,35.303,34.435,34.607,319920,0
2014-12-03,34.558,35.131,34.345,34.928,216734,0
2014-12-04,34.549,35.229,34.426,34.893,359311,0
2014-12-05,35.28,35.695,34.73,34.993,287378,0
2014-12-08,34.879,35.646,34.615,35.294,195924,0
2014-12-09,34.567,35.573,34.458,35.565,250576,0
2014-12-10,35.507,35.615,34.412,34.526,221461,0
2014-12-11,34.582,34.91,33.619,33.764,299796,0
2014-12-12,33.249,33.446,32.511,32.554,257420,0
2014-12-15,32.855,33.067,32.561,32.65,284219,0
2014-12-16,32.496,33.528,32.389,32.855,437922,0
2014-12-17,32.872,34.271,32.733,34.206,352843,0
2014-12-18,34.697,35.049,34.477,35.007,240579,0
2014-12-19,34.887,34.951,33.861,34.591,419609,0
2014-12-22,34.599,35.002,34.271,34.452,246111,0
2014-12-23,34.574,35.63,34.574,35.352,268554,0
2014-12-24,35.368,35.507,35.074,35.204,134800,0
2014-12-26,35.416,35.54,35.067,35.327,117021,0
2014-12-29,35.319,35.957,35.311,35.63,190296,0
2014-12-30,35.426,35.589,35.18,35.346,100321,0
2014-12-31,35.416,36.36,35.171,35.68,293729,0
2015-01-02,35.935,36.024,35.336,35.836,310315,0
2015-01-05,35.476,35.705,34.887,35.115,228478,0
2015-01-06,35.123,35.403,34.001,34.175,349338,0
2015-01-07,34.371,35.213,34.214,35.123,270661,0
2015-01-08,35.376,35.565,35.042,35.303,175472,0
2015-01-09,35.131,35.131,34.134,34.329,353836,0
2015-01-12,34.329,34.395,33.437,33.944,302443,0
2015-01-13,33.543,33.969,32.897,33.496,323405,0
2015-01-14,32.98,33.028,32.063,32.733,258701,0
2015-01-15,32.62,32.693,31.424,31.725,342354,0
2015-01-16,31.269,32.169,31.269,32.136,237648,0
2015-01-20,32.201,32.373,31.613,31.629,409608,0
2015-01-21,31.571,31.571,30.844,31.301,398070,0
2015-01-22,31.67,32.186,30.997,31.957,673065,0
2015-01-23,31.735,32.201,31.522,31.899,521603,0
2015-01-26,31.908,32.511,31.661,32.48,637279,0
2015-01-27,32.028,32.57,31.826,32.332,368835,0
2015-01-28,32.332,32.38,31.154,31.285,317312,0
2015-01-29,29.738,31.031,29.157,30.77,1396967,0
2015-01-30,30.058,30.933,29.803,30.18,657121,0
2015-02-02,29.501,30.114,28.12,28.15,899826,0
2015-02-03,28.462,29.166,28.429,29.051,597333,0
2015-02-04,29.043,29.19,28.445,28.557,522202,0
2015-02-05,28.757,29.492,28.486,29.37,462191,0
2015-02-06,29.658,30.246,29.534,29.918,574514,0
2015-02-09,29.672,30.05,29.009,29.175,467587,0
2015-02-10,29.705,31.251,29.705,30.26,679265,0
2015-02-11,30.295,30.712,29.762,30.024,642552,0
2015-02-12,30.31,30.688,30.032,30.31,598314,0
2015-02-13,30.279,31.374,30.279,31.292,570511,0
2015-02-17,31.865,32.438,31.761,32.128,445715,0
2015-02-18,32.268,32.268,31.489,31.653,463097,0
2015-02-19,31.719,32.733,31.547,32.594,515547,0
2015-02-20,32.52,32.759,31.563,32.693,526163,0
2015-02-23,32.693,33.077,32.028,32.398,466596,0
2015-02-24,32.61,33.314,32.52,32.971,383237,0
2015-02-25,32.881,32.906,31.908,32.07,311488,0
2015-02-26,32.023,32.725,31.908,32.472,227424,0
2015-02-27,32.398,32.693,31.472,31.677,551969,0
2015-03-02,31.685,32.225,31.364,32.193,346513,0
2015-03-03,32.033,32.166,31.338,31.462,210761,0
2015-03-04,31.388,31.488,30.966,30.99,483964,0
2015-03-05,30.966,30.966,30.494,30.791,583363,0
2015-03-06,30.634,31.429,30.568,30.883,387580,0
2015-03-09,30.843,31.281,30.71,31.214,390478,0
2015-03-10,30.809,32.308,30.543,32.257,1019133,0
2015-03-11,32.507,33.3,32.183,32.862,716459,0
2015-03-12,33.151,33.326,32.729,33.201,382145,0
2015-03-13,33.067,33.269,32.763,33.002,494349,0
2015-03-16,33.11,33.764,32.953,33.665,499784,0
2015-03-17,33.506,33.59,32.944,33.185,420069,0
2015-03-18,33.044,33.441,32.829,33.209,353399,0
2015-03-19,33.11,33.424,32.225,32.422,420553,0
2015-03-20,32.457,33.625,32.389,33.3,625151,0
2015-03-23,33.3,33.474,32.986,33.209,269820,0
2015-03-24,33.219,33.392,32.928,33.035,342409,0
2015-03-25,33.035,33.035,32.654,32.835,270788,0
2015-03-26,32.822,33.035,32.513,32.919,269217,0
2015-03-27,32.845,33.035,32.672,32.862,234552,0
2015-03-30,33.035,33.101,32.804,33.061,532515,0
2015-03-31,32.87,33.085,32.54,32.829,415637,0
2015-04-01,32.937,33.862,32.373,33.548,448091,0
2015-04-02,33.441,33.814,33.201,33.566,241559,0
2015-04-06,33.291,34.187,33.11,33.582,281055,0
2015-04-07,33.533,33.847,33.177,33.201,266467,0
2015-04-08,33.326,33.617,33.044,33.269,346394,0
2015-04-09,33.45,34.153,33.118,34.079,274044,0
2015-04-10,34.244,34.883,34.094,34.583,368497,0
2015-04-13,34.765,35.097,34.617,34.791,224529,0
2015-04-14,34.865,34.915,34.045,34.086,296632,0
2015-04-15,34.526,34.55,34.022,34.153,445016,0
2015-04-16,34.17,34.889,34.028,34.699,302270,0
2015-04-17,34.535,34.535,33.757,34.411,250978,0
2015-04-20,34.733,35.155,34.667,34.856,394168,0
2015-04-21,34.955,35.752,34.856,35.396,308213,0
2015-04-22,35.353,35.562,34.99,35.122,366630,0
2015-04-23,34.941,36.008,34.799,35.453,430938,0
2015-04-24,35.745,36.423,34.973,35.669,319174,0
2015-04-27,35.802,36.073,34.973,35.022,423208,0
2015-04-28,35.114,35.114,34.5,34.649,528770,0
2015-04-29,34.468,34.568,33.862,33.881,553287,0
2015-04-30,33.674,33.913,32.54,32.746,432630,0
2015-05-01,32.804,33.094,32.498,32.87,357867,0
2015-05-04,32.903,33.408,32.786,33.052,292888,0
2015-05-05,33.052,33.384,32.779,32.852,195783,0
2015-05-06,32.835,32.978,32.498,32.755,178687,0
2015-05-07,32.813,33.524,32.705,33.326,233941,0
2015-05-08,33.689,33.78,33.358,33.499,245905,0
2015-05-11,33.441,34.227,33.441,33.566,192523,0
2015-05-12,33.251,33.45,32.522,33.094,256140,0
2015-05-13,33.085,33.433,32.729,33.242,168244,0
2015-05-14,33.433,33.665,33.02,33.465,196506,0
2015-05-15,33.366,33.533,32.763,33.457,263607,0
2015-05-18,33.441,34.079,33.35,34.07,198552,0
2015-05-19,33.972,34.253,33.4,33.607,167785,0
2015-05-20,33.607,33.839,33.219,33.656,308469,0
2015-05-21,33.515,33.757,33.209,33.366,202909,0
2015-05-22,33.4,33.638,32.994,33.185,133943,0
2015-05-26,33.077,33.284,32.339,32.663,243032,0
2015-05-27,32.663,33.077,32.348,32.994,185274,0
2015-05-28,33.01,33.192,32.672,32.835,321154,0
2015-05-29,32.903,32.994,32.193,32.241,325618,0
2015-06-01,32.276,32.576,31.998,32.316,337357,0
2015-06-02,32.174,32.777,32.03,32.685,211204,0
2015-06-03,32.885,33.807,32.828,33.581,275537,0
2015-06-04,33.422,33.698,33.111,33.28,186955,0
2015-06-05,33.38,33.665,32.995,33.522,203789,0
2015-06-08,33.522,33.991,32.937,33.129,343944,0
2015-06-09,33.137,33.271,32.77,32.835,180702,0
2015-06-10,33.028,33.422,32.576,32.727,410786,0
2015-06-11,32.576,32.861,32.358,32.668,369435,0
2015-06-12,32.599,32.743,32.266,32.4,171435,0
2015-06-15,32.114,32.29,31.897,32.149,265747,0
2015-06-16,32.174,32.276,31.337,32.09,630941,0
2015-06-17,32.141,32.903,32.141,32.802,351227,0
2015-06-18,32.944,33.213,32.634,33.213,299295,0
2015-06-19,33.204,33.723,33.045,33.631,877347,0
2015-06-22,33.925,34.552,33.892,34.126,302996,0
2015-06-23,34.267,34.411,33.925,34.209,253340,0
2015-06-24,34.117,34.327,33.355,33.514,217039,0
2015-06-25,34.586,35.181,34.135,35.072,845352,0
2015-06-26,35.072,35.868,34.913,35.264,544746,0
2015-06-29,34.913,35.323,34.376,34.487,479325,0
2015-06-30,34.921,35.055,34.041,34.62,363876,0
2015-07-01,35.047,35.273,34.478,34.862,424527,0
2015-07-02,34.921,34.962,34.528,34.828,284373,0
2015-07-06,34.419,34.953,34.31,34.636,340481,0
2015-07-07,34.871,34.871,33.573,34.36,365434,0
2015-07-08,33.832,34.041,33.581,33.715,480516,0
2015-07-09,34.109,34.301,33.723,33.732,295832,0
2015-07-10,34.293,34.293,33.915,34.158,516093,0
2015-07-13,34.343,35.08,34.259,34.881,447687,0
2015-07-14,34.805,34.913,34.518,34.62,351832,0
2015-07-15,34.578,34.688,34.201,34.385,402259,0
2015-07-16,34.528,34.805,34.445,34.578,241392,0
2015-07-17,34.652,34.847,34.376,34.502,414141,0
2015-07-20,34.821,34.821,34.109,34.267,395278,0
2015-07-21,34.225,34.72,33.874,34.135,370804,0
2015-07-22,34.167,34.493,33.481,33.504,820043,0
2015-07-23,33.589,34.024,33.481,33.624,776826,0
2015-07-24,33.204,33.499,32.198,32.676,1048782,0
2015-07-27,32.241,32.944,31.872,32.718,716060,0
2015-07-28,32.727,32.918,32.45,32.608,396234,0
2015-07-29,32.542,33.431,32.283,33.245,537463,0
2015-07-30,33.254,33.431,32.918,33.011,216919,0
2015-07-31,33.095,33.204,32.777,32.944,190774,0
2015-08-03,32.911,33.129,32.599,33.028,335591,0
2015-08-04,32.969,33.581,32.676,33.355,341675,0
2015-08-05,33.504,33.556,32.608,32.911,280788,0
2015-08-06,32.828,33.338,32.659,33.271,624849,0
2015-08-07,33.095,33.539,32.459,32.82,490545,0
2015-08-10,32.96,33.431,32.87,32.96,285684,0
2015-08-11,32.608,32.659,32.276,32.576,287225,0
2015-08-12,32.283,32.391,31.396,31.513,662100,0
2015-08-13,31.587,31.84,31.319,31.528,790913,0
2015-08-14,31.629,32.192,31.337,32.182,316366,0
2015-08-17,31.972,32.35,31.687,32.257,255958,0
2015-08-18,32.233,32.358,31.697,32.03,273745,0
2015-08-19,31.922,31.938,31.47,31.478,292251,0
2015-08-20,31.411,31.411,30.816,30.901,340959,0
2015-08-21,30.106,30.624,29.903,29.945,404591,0
2015-08-24,28.355,29.744,28.187,29.05,862438,0
2015-08-25,29.711,29.98,29.218,29.25,417243,0
2015-08-26,29.86,30.323,29.293,30.297,405544,0
2015-08-27,30.464,30.741,29.853,30.18,604198,0
2015-08-28,29.972,30.021,29.486,29.761,737190,0
2015-08-31,29.661,29.94,29.542,29.788,410546,0
2015-09-01,29.168,29.542,28.574,28.718,581811,0
2015-09-02,28.954,29.083,28.09,28.278,497652,0
2015-09-03,28.404,28.682,28.236,28.404,415967,0
2015-09-04,28.14,28.446,27.683,27.818,253657,0
2015-09-08,28.387,28.497,27.885,28.176,470070,0
2015-09-09,28.564,28.682,27.955,28.116,459462,0
2015-09-10,28.176,28.363,27.937,28.236,267679,0
2015-09-11,28.09,28.303,27.742,27.894,180579,0
2015-09-14,27.912,28.039,27.556,27.725,175273,0
2015-09-15,27.844,27.998,27.64,27.87,419151,0
2015-09-16,27.894,27.894,27.438,27.699,445081,0
2015-09-17,27.666,27.861,26.859,26.952,505193,0
2015-09-18,26.632,26.936,26.435,26.639,518752,0
2015-09-21,26.885,27.124,26.681,27.089,344775,0
2015-09-22,26.801,26.928,26.623,26.859,404888,0
2015-09-23,26.92,27.005,26.546,26.596,360569,0
2015-09-24,26.376,26.537,25.994,26.097,238072,0
2015-09-25,26.477,26.529,25.985,26.131,301513,0
2015-09-28,25.885,25.9,24.926,24.943,253999,0
2015-09-29,24.985,24.985,23.797,23.942,341119,0
2015-09-30,24.306,24.306,23.781,24.154,323321,0
2015-10-01,24.162,24.231,23.323,23.906,377541,0
2015-10-02,23.518,23.745,22.541,23.745,778067,0
2015-10-05,24.026,24.587,23.704,24.527,348934,0
2015-10-06,24.306,24.451,23.492,23.95,567434,0
2015-10-07,23.933,24.663,23.832,24.535,478322,0
2015-10-08,24.415,24.493,24.128,24.289,297861,0
2015-10-09,24.323,24.434,23.95,23.966,185882,0
2015-10-12,23.823,23.892,23.39,23.508,410372,0
2015-10-13,23.39,23.745,23.212,23.272,194959,0
2015-10-14,23.323,23.323,22.796,23.008,221951,0
2015-10-15,23.093,23.526,22.966,23.45,304225,0
2015-10-16,23.577,23.628,23.178,23.559,305876,0
2015-10-19,23.372,23.499,22.99,23.466,326861,0
2015-10-20,23.499,23.933,23.376,23.898,199958,0
2015-10-21,24.051,24.12,23.415,23.45,312475,0
2015-10-22,23.508,24.4,23.408,24.044,303754,0
2015-10-23,22.178,22.414,20.165,21.915,1684615,0
2015-10-26,21.915,22.702,21.915,22.294,830874,0
2015-10-27,22.024,22.185,20.692,21.243,1327465,0
2015-10-28,21.642,22.465,21.507,22.421,948275,0
2015-10-29,22.398,23.008,22.262,22.321,492585,0
2015-10-30,22.313,22.449,21.803,21.906,427166,0
2015-11-02,21.906,22.839,21.906,22.839,386068,0
2015-11-03,22.779,23.288,22.677,22.966,301513,0
2015-11-04,22.982,23.228,22.712,22.864,396515,0
2015-11-05,22.939,23.39,22.745,23.288,281123,0
2015-11-06,23.499,24.06,23.119,23.797,405124,0
2015-11-09,23.738,23.745,22.872,22.881,370725,0
2015-11-10,22.771,22.787,21.965,22.058,356678,0
2015-11-11,22.193,22.221,21.669,21.896,283243,0
2015-11-12,21.812,22.041,21.583,21.752,374241,0
2015-11-13,21.616,21.77,21.218,21.532,271811,0
2015-11-16,21.456,21.684,21.091,21.626,278883,0
2015-11-17,21.633,21.633,21.11,21.11,455690,0
2015-11-18,21.227,21.616,21.006,21.591,353141,0
2015-11-19,21.565,22.236,21.328,21.93,473489,0
2015-11-20,22.093,22.635,21.999,22.577,571440,0
2015-11-23,22.609,22.796,22.008,22.221,584405,0
2015-11-24,22.05,22.355,21.786,22.253,341238,0
2015-11-25,22.286,22.975,22.262,22.89,341354,0
2015-11-27,22.864,22.966,22.585,22.712,153938,0
2015-11-30,22.626,23.056,22.582,22.874,328894,0
2015-12-01,22.893,23.375,22.72,23.117,415657,0
2015-12-02,23.16,23.428,22.686,22.85,402169,0
2015-12-03,22.996,23.349,22.54,22.546,513958,0
2015-12-04,22.54,22.893,22.349,22.686,358910,0
2015-12-07,22.617,22.874,22.305,22.772,285089,0
2015-12-08,22.54,22.798,22.185,22.712,278430,0
2015-12-09,22.694,23.204,22.694,22.971,438064,0
2015-12-10,22.953,23.298,22.884,23.177,398777,0
2015-12-11,22.798,22.798,21.951,22.115,621865,0
2015-12-14,22.107,22.288,21.486,21.547,561639,0
2015-12-15,21.753,22.798,21.503,22.686,487897,0
2015-12-16,23.014,23.902,22.807,23.85,327503,0
2015-12-17,23.772,23.91,23.254,23.289,449767,0
2015-12-18,23.117,23.66,22.918,23.152,1411423,0
2015-12-21,23.212,23.522,22.918,23.246,385682,0
2015-12-22,23.325,23.772,23.004,23.765,449678,0
2015-12-23,23.886,24.402,23.695,24.376,244992,0
2015-12-24,24.333,24.558,24.281,24.428,87613,0
2015-12-28,24.298,24.954,23.975,24.749,384371,0
2015-12-29,24.8,25.257,24.734,25.11,351677,0
2015-12-30,25.033,25.283,24.696,25.093,487990,0
2015-12-31,24.877,24.981,24.412,24.687,321173,0
2016-01-04,24.153,24.498,23.781,24.091,692696,0
2016-01-05,24.048,24.231,23.375,23.471,400306,0
2016-01-06,23.039,23.246,22.323,22.461,491567,0
2016-01-07,21.951,22.15,21.122,21.157,631909,0
2016-01-08,21.323,21.744,20.839,20.839,617811,0
2016-01-11,21.201,21.201,19.725,19.94,1094922,0
2016-01-12,20.184,20.235,18.937,19.639,901526,0
2016-01-13,19.657,19.854,18.302,18.354,597617,0
2016-01-14,18.526,18.766,17.844,18.699,735989,0
2016-01-15,18.12,18.561,17.707,18.464,658829,0
2016-01-19,18.881,18.881,17.723,17.869,641103,0
2016-01-20,17.491,18.001,17.033,17.889,631318,0
2016-01-21,17.889,18.441,17.707,17.783,515542,0
2016-01-22,18.138,18.871,18.12,18.509,377786,0
2016-01-25,18.441,18.724,18.094,18.12,490009,0
2016-01-26,18.275,18.734,18.112,18.656,874563,0
2016-01-27,18.571,19.199,18.537,18.681,940173,0
2016-01-28,21.477,21.909,19.847,20.165,1382198,0
2016-01-29,20.597,20.856,20.149,20.521,713759,0
2016-02-01,20.39,22.254,20.13,21.892,1028702,0
2016-02-02,21.659,21.671,20.356,20.511,687044,0
2016-02-03,20.649,20.851,19.873,20.415,531499,0
2016-02-04,20.371,21.719,20.371,21.313,690705,0
2016-02-05,21.296,21.736,20.805,20.933,472742,0
2016-02-08,20.649,20.682,19.623,20.165,435115,0
2016-02-09,19.769,20.217,19.458,19.925,728675,0
2016-02-10,20.157,20.588,19.76,20.054,452913,0
2016-02-11,19.458,19.63,18.707,19.096,726681,0
2016-02-12,19.328,19.994,19.147,19.82,674216,0
2016-02-16,20.149,20.588,19.709,20.139,623835,0
2016-02-17,20.235,20.981,20.149,20.244,438307,0
2016-02-18,20.304,20.442,19.354,19.949,484806,0
2016-02-19,19.812,20.028,19.485,19.588,378762,0
2016-02-22,19.873,20.217,19.795,20.009,327597,0
2016-02-23,19.959,20.123,19.225,19.364,529093,0
2016-02-24,19.035,19.035,18.26,18.992,595243,0
2016-02-25,18.957,19.881,18.957,19.847,351298,0
2016-02-26,20.062,20.371,19.864,20.028,552063,0
2016-02-29,20.019,20.696,19.614,20.292,518203,0
2016-03-01,20.521,21.277,20.31,21.075,510679,0
2016-03-02,20.987,21.338,20.502,20.68,467291,0
2016-03-03,20.68,21.429,20.68,20.97,538776,0
2016-03-04,21.004,21.313,20.696,21.117,761804,0
2016-03-07,20.995,21.303,20.758,21.225,536183,0
2016-03-08,21.031,21.41,20.389,20.433,390992,0
2016-03-09,20.424,20.502,19.747,20.275,303618,0
2016-03-10,20.379,20.477,19.209,19.667,546563,0
2016-03-11,19.904,20.528,19.825,20.24,420311,0
2016-03-14,20.178,20.441,20.089,20.186,550643,0
2016-03-15,19.948,20.019,18.356,18.488,901370,0
2016-03-16,18.408,18.611,18.188,18.532,588308,0
2016-03-17,18.505,19.2,18.341,19.068,555455,0
2016-03-18,19.209,19.8,19.166,19.79,1238903,0
2016-03-21,19.815,20.406,19.57,20.221,673670,0
2016-03-22,20.009,20.353,19.359,20.124,771436,0
2016-03-23,20.098,20.327,19.446,19.464,699324,0
2016-03-24,19.245,19.394,18.84,19.316,441558,0
2016-03-28,19.307,19.631,18.937,19.033,712460,0
2016-03-29,18.953,19.095,18.479,18.805,738813,0
2016-03-30,18.858,20.195,18.832,19.983,1061096,0
2016-03-31,20.019,20.152,19.535,19.535,401284,0
2016-04-01,19.332,19.8,18.892,19.209,490015,0
2016-04-04,19.147,19.256,18.479,18.542,431088,0
2016-04-05,18.276,18.276,17.494,17.519,682369,0
2016-04-06,17.274,17.802,16.64,17.573,923900,0
2016-04-07,17.334,17.504,16.578,16.737,575544,0
2016-04-08,16.806,16.913,16.596,16.711,743089,0
2016-04-11,16.755,16.992,16.534,16.632,556898,0
2016-04-12,16.632,17.092,16.613,16.825,796984,0
2016-04-13,17.106,17.775,17.08,17.546,674569,0
2016-04-14,17.573,17.934,17.414,17.686,449887,0
2016-04-15,17.66,17.81,17.45,17.617,317554,0
2016-04-18,17.414,17.758,17.187,17.502,356349,0
2016-04-19,17.494,17.714,17.063,17.15,448906,0
2016-04-20,17.15,17.626,16.913,17.626,520365,0
2016-04-21,18.188,19.815,18.039,18.884,1153349,0
2016-04-22,18.796,19.209,18.549,18.752,463613,0
2016-04-25,18.621,18.796,18.445,18.645,536017,0
2016-04-26,18.717,19.147,18.592,19.068,370817,0
2016-04-27,18.989,19.562,18.91,19.341,438916,0
2016-04-28,19.104,19.667,18.821,19.413,594846,0
2016-04-29,19.413,19.535,18.953,19.376,636753,0
2016-05-02,19.341,19.384,18.673,19.245,875451,0
2016-05-03,18.892,18.989,18.514,18.549,401389,0
2016-05-04,18.479,18.765,18.162,18.215,449666,0
2016-05-05,18.268,18.338,17.925,18.074,699372,0
2016-05-06,17.943,18.232,17.726,17.845,525899,0
2016-05-09,17.792,17.915,17.378,17.511,870218,0
2016-05-10,17.546,18.013,17.45,17.538,577168,0
2016-05-11,17.538,17.598,17.158,17.158,459547,0
2016-05-12,17.274,17.458,16.85,17.106,445692,0
2016-05-13,17.001,17.334,16.737,16.806,328196,0
2016-05-16,16.878,16.992,16.652,16.727,316826,0
2016-05-17,16.727,17.265,16.49,17.044,652496,0
2016-05-18,16.965,17.74,16.948,17.317,461681,0
2016-05-19,17.15,17.44,16.762,16.859,276591,0
2016-05-20,16.948,17.326,16.895,17.3,373214,0
2016-05-23,17.23,17.406,17.017,17.167,293911,0
2016-05-24,17.247,17.66,17.202,17.511,266057,0
2016-05-25,17.591,18.11,17.591,17.978,505025,0
2016-05-26,17.978,17.995,17.652,17.828,682988,0
2016-05-27,17.845,18.057,17.815,17.881,262665,0
2016-05-31,17.995,18.145,17.89,18.145,342087,0
2016-06-01,17.915,18.425,17.607,18.356,485387,0
2016-06-02,18.232,18.371,17.915,18.057,264376,0
2016-06-03,17.951,17.951,17.378,17.81,610336,0
2016-06-06,17.792,18.395,17.738,18.305,441393,0
2016-06-07,18.305,18.441,18.108,18.116,315937,0
2016-06-08,18.108,18.332,18.045,18.152,287891,0
2016-06-09,17.954,17.981,17.558,17.766,354940,0
2016-06-10,17.487,17.757,17.307,17.549,398233,0
2016-06-13,17.377,17.766,17.377,17.513,328334,0
2016-06-14,17.432,17.64,16.911,17.045,376204,0
2016-06-15,17.09,17.307,17.001,17.145,244921,0
2016-06-16,16.981,17.432,16.829,17.406,250192,0
2016-06-17,17.477,17.954,17.361,17.477,477628,0
2016-06-20,17.9,17.954,17.693,17.738,199275,0
2016-06-21,17.846,17.865,17.441,17.459,182354,0
2016-06-22,17.496,17.928,17.377,17.81,273125,0
2016-06-23,18.143,18.35,18.071,18.251,336431,0
2016-06-24,17.055,17.396,16.317,16.443,913912,0
2016-06-27,16.127,16.127,14.409,14.706,763135,0
2016-06-28,14.983,15.128,14.201,14.337,1172480,0
2016-06-29,14.516,14.516,14.22,14.399,1079756,0
2016-06-30,14.444,14.526,14.057,14.489,822458,0
2016-07-01,14.399,14.983,14.354,14.588,639641,0
2016-07-05,14.391,14.48,14.094,14.399,798829,0
2016-07-06,14.255,15.363,14.129,15.092,735877,0
2016-07-07,15.083,15.749,15.083,15.443,811589,0
2016-07-08,15.794,16.163,15.488,15.839,647608,0
2016-07-11,15.848,15.992,15.56,15.839,506071,0
2016-07-12,16.101,16.398,15.983,16.317,966852,0
2016-07-13,16.297,16.415,15.976,16.334,518215,0
2016-07-14,16.694,16.911,16.406,16.694,494192,0
2016-07-15,16.811,17.117,16.433,17.108,424128,0
2016-07-18,17.099,17.373,17.045,17.325,206596,0
2016-07-19,17.181,17.371,16.829,16.901,218225,0
2016-07-20,17.082,17.287,16.658,17.225,326617,0
2016-07-21,16.73,16.991,16.398,16.559,489970,0
2016-07-22,16.559,16.686,16.288,16.514,405604,0
2016-07-25,16.532,16.712,16.388,16.532,278024,0
2016-07-26,16.46,17.171,16.46,17.099,592422,0
2016-07-27,17.549,18.332,17.549,17.792,1642574,0
2016-07-28,17.9,17.918,17.456,17.757,545250,0
2016-07-29,17.712,18.008,17.612,17.846,566398,0
2016-08-01,17.891,18.045,17.287,17.541,418452,0
2016-08-02,17.513,17.648,16.838,16.874,419806,0
2016-08-03,16.892,17.631,16.865,17.549,500676,0
2016-08-04,17.504,17.855,17.441,17.541,796538,0
2016-08-05,17.729,18.215,17.64,17.962,701576,0
2016-08-08,18.062,18.637,18.062,18.637,390161,0
2016-08-09,18.675,18.98,18.567,18.747,649712,0
2016-08-10,18.801,18.892,18.548,18.747,309467,0
2016-08-11,18.818,18.908,18.584,18.827,1506690,0
2016-08-12,18.764,19.043,18.666,18.872,332542,0
2016-08-15,19.007,19.565,19.007,19.565,377510,0
2016-08-16,19.547,19.617,19.358,19.431,309258,0
2016-08-17,19.502,19.556,19.197,19.277,179484,0
2016-08-18,19.241,19.52,19.197,19.52,208324,0
2016-08-19,19.431,19.8,19.394,19.628,246659,0
2016-08-22,19.62,19.79,19.384,19.719,264295,0
2016-08-23,19.897,20.43,19.736,20.061,396705,0
2016-08-24,20.115,20.232,19.808,19.926,209477,0
2016-08-25,19.845,20.213,19.668,20.204,266624,0
2016-08-26,20.248,20.483,20.052,20.159,460678,0
2016-08-29,20.159,20.51,20.024,20.061,329029,0
2016-08-30,20.068,20.673,20.068,20.6,524182,0
2016-08-31,20.546,20.979,20.151,20.645,491851,0
2016-09-01,20.752,20.78,19.88,20.277,758927,0
2016-09-02,20.267,20.753,20.102,20.533,375960,0
2016-09-06,20.634,20.676,20.231,20.579,444195,0
2016-09-07,20.524,21.011,20.524,20.956,442483,0
2016-09-08,20.946,21.304,20.753,20.91,396026,0
2016-09-09,20.801,21.167,20.588,20.588,476434,0
2016-09-12,20.433,21.232,20.175,21.093,521630,0
2016-09-13,20.817,20.9,20.327,20.781,370556,0
2016-09-14,20.781,21.149,20.543,20.946,395810,0
2016-09-15,20.975,21.874,20.975,21.608,669016,0
2016-09-16,21.369,21.719,21.13,21.561,578501,0
2016-09-19,21.626,21.773,21.048,21.167,424724,0
2016-09-20,21.323,21.424,21.157,21.296,340368,0
2016-09-21,21.497,21.819,21.286,21.664,391200,0
2016-09-22,21.901,21.976,21.195,21.545,662240,0
2016-09-23,21.452,21.755,21.249,21.341,303797,0
2016-09-26,21.249,21.306,20.643,20.736,676670,0
2016-09-27,20.698,20.882,20.294,20.872,1305835,0
2016-09-28,20.975,21.304,20.68,21.296,447569,0
2016-09-29,21.232,22.011,21.232,21.452,512020,0
2016-09-30,21.68,21.828,21.452,21.644,412246,0
2016-10-03,21.616,21.763,21.232,21.341,580793,0
2016-10-04,21.488,21.709,21.286,21.415,340368,0
2016-10-05,21.616,21.874,21.452,21.497,597532,0
2016-10-06,21.551,21.626,20.965,21.066,816968,0
2016-10-07,20.983,21.157,20.689,20.836,823493,0
2016-10-10,21.075,21.259,20.855,21.12,801633,0
2016-10-11,21.176,21.232,20.597,20.68,672617,0
2016-10-12,20.726,21.369,20.667,20.92,530042,0
2016-10-13,20.698,20.807,20.349,20.579,531247,0
2016-10-14,20.801,21.433,20.801,21.185,558828,0
2016-10-17,21.167,21.212,20.753,20.846,434365,0
2016-10-18,21.442,21.535,20.892,21.075,364647,0
2016-10-19,21.167,21.167,20.892,21.029,478561,0
2016-10-20,21.029,21.075,20.662,20.801,297783,0
2016-10-21,20.662,21.351,20.617,21.304,377663,0
2016-10-24,21.58,21.809,21.236,21.626,575420,0
2016-10-25,20.019,22.315,20.019,21.855,1014324,0
2016-10-26,21.719,22.224,21.58,21.763,396498,0
2016-10-27,21.947,21.993,21.488,21.719,497589,0
2016-10-28,21.809,22.016,21.488,21.947,738949,0
2016-10-31,22.085,22.085,21.396,21.535,469651,0
2016-11-01,21.626,21.787,21.12,21.535,486125,0
2016-11-02,21.442,21.58,20.708,20.801,423187,0
2016-11-03,20.892,21.351,20.708,21.304,401822,0
2016-11-04,21.259,21.396,20.983,21.304,421604,0
2016-11-07,22.224,22.224,21.304,21.351,390528,0
2016-11-08,21.212,21.351,20.936,21.167,337062,0
2016-11-09,21.212,21.947,20.983,21.719,860613,0
2016-11-10,21.855,22.958,21.626,22.866,1052077,0
2016-11-11,22.682,23.783,22.636,23.783,643070,0
2016-11-14,24.106,25.253,23.831,24.61,495457,0
2016-11-15,24.426,25.069,23.742,25.024,340419,0
2016-11-16,24.932,25.478,24.656,25.344,453648,0
2016-11-17,25.391,25.735,25.024,25.575,325614,0
2016-11-18,25.713,26.172,25.391,25.805,371896,0
2016-11-21,25.942,25.988,25.437,25.759,347869,0
2016-11-22,26.033,26.493,25.621,26.401,409379,0
2016-11-23,26.401,26.722,26.217,26.493,331952,0
2016-11-25,26.493,26.676,26.263,26.585,132615,0
2016-11-28,26.401,26.448,25.621,25.759,626070,0
2016-11-29,25.713,25.849,25.16,25.483,531653,0
2016-11-30,25.896,25.896,25.253,25.437,327142,0
2016-12-01,25.483,26.401,25.483,25.896,489987,0
2016-12-02,25.805,25.988,25.483,25.759,360217,0
2016-12-05,25.759,26.482,25.759,25.992,556950,0
2016-12-06,25.992,26.692,25.851,26.551,591114,0
2016-12-07,26.505,26.551,26.038,26.085,343260,0
2016-12-08,26.225,26.551,25.945,26.458,580949,0
2016-12-09,26.412,26.412,25.851,26.178,363311,0
2016-12-12,26.132,26.178,25.432,25.619,354750,0
2016-12-13,25.665,26.458,25.525,26.271,813768,0
2016-12-14,25.945,26.085,25.012,25.385,704154,0
2016-12-15,25.619,25.992,25.198,25.291,457873,0
2016-12-16,25.432,25.806,25.152,25.198,790141,0
2016-12-19,25.338,26.154,25.198,26.085,414091,0
2016-12-20,26.225,26.972,26.178,26.925,326855,0
2016-12-21,27.018,27.111,26.692,27.066,305331,0
2016-12-22,27.018,27.158,26.738,26.925,274223,0
2016-12-23,26.879,27.111,26.644,27.111,157244,0
2016-12-27,27.111,27.204,26.085,26.319,429944,0
2016-12-28,26.412,26.412,25.572,25.619,334815,0
2016-12-29,25.759,26.319,25.572,26.085,437533,0
2016-12-30,26.132,26.132,25.619,25.851,233737,0
2017-01-03,26.271,26.925,26.178,26.738,588343,0
2017-01-04,26.925,27.626,26.831,27.532,356952,0
2017-01-05,26.692,26.879,25.851,25.992,583929,0
2017-01-06,26.085,26.178,25.712,25.945,335124,0
2017-01-09,25.851,25.851,24.731,25.619,240739,0
2017-01-10,24.965,25.198,24.638,24.918,637263,0
2017-01-11,24.825,25.721,24.591,25.432,622065,0
2017-01-12,25.291,25.291,24.358,24.638,479397,0
2017-01-13,24.918,25.712,24.895,25.665,348987,0
2017-01-17,25.712,26.085,25.291,25.338,419729,0
2017-01-18,25.478,25.619,25.059,25.572,359901,0
2017-01-19,25.572,25.806,25.198,25.385,165166,0
2017-01-20,25.525,25.806,25.478,25.619,175334,0
2017-01-23,25.665,26.038,25.385,25.898,296269,0
2017-01-24,26.038,26.551,25.806,26.271,254146,0
2017-01-25,26.458,26.879,26.271,26.785,265519,0
2017-01-26,26.692,27.066,26.458,26.644,361977,0
2017-01-27,28.557,30.285,26.551,27.485,839042,0
2017-01-30,27.204,27.626,26.692,27.578,402961,0
2017-01-31,27.158,27.812,26.458,27.578,620655,0
2017-02-01,27.998,28.429,27.204,27.298,714589,0
2017-02-02,27.111,27.204,26.598,27.066,537878,0
2017-02-03,27.578,27.951,27.345,27.439,495242,0
2017-02-06,27.439,28.744,27.439,28.185,852170,0
2017-02-07,28.279,28.297,27.764,27.998,492561,0
2017-02-08,28.045,28.045,27.345,27.812,397360,0
2017-02-09,27.764,28.325,27.672,27.951,574887,0
2017-02-10,28.138,28.185,27.764,27.858,339255,0
2017-02-13,27.998,28.232,27.858,28.045,321138,0
2017-02-14,27.858,28.254,27.858,28.185,283173,0
2017-02-15,28.325,28.651,28.092,28.325,401206,0
2017-02-16,28.371,28.371,27.905,27.998,455445,0
2017-02-17,27.951,28.138,27.676,27.905,237768,0
2017-02-21,28.092,28.325,28.092,28.138,479781,0
2017-02-22,27.951,28.325,27.951,28.138,277372,0
2017-02-23,28.185,28.185,27.066,27.578,478977,0
2017-02-24,27.391,27.578,26.925,27.439,285176,0
2017-02-27,27.439,27.858,27.439,27.812,563505,0
2017-02-28,27.719,27.764,27.066,27.578,438414,0
2017-03-01,27.951,28.418,27.858,28.325,431930,0
2017-03-02,28.418,28.557,28.077,28.325,396773,0
2017-03-03,28.418,28.838,27.905,27.905,500414,0
2017-03-06,27.905,28.237,27.668,27.952,486241,0
2017-03-07,27.905,28.094,27.526,27.857,235401,0
2017-03-08,28.094,28.237,27.573,27.668,260045,0
2017-03-09,27.621,27.952,27.431,27.716,327259,0
2017-03-10,27.81,28.473,27.81,28.237,384744,0
2017-03-13,28.284,28.521,27.857,28.378,426683,0
2017-03-14,28.237,28.237,27.716,28.047,183334,0
2017-03-15,28.331,29.373,28.284,28.994,684355,0
2017-03-16,28.994,29.705,28.994,29.137,452098,0
2017-03-17,29.327,29.327,28.758,29.089,526752,0
2017-03-20,29.042,29.184,28.521,28.758,252228,0
2017-03-21,28.994,29.089,27.289,27.431,511773,0
2017-03-22,27.383,27.621,26.815,27.147,266121,0
2017-03-23,27.147,27.668,26.91,27.195,266140,0
2017-03-24,27.289,27.383,26.673,26.91,345963,0
2017-03-27,26.436,26.792,25.725,26.673,437818,0
2017-03-28,26.579,27.431,26.389,27.289,363832,0
2017-03-29,27.195,27.383,27.052,27.1,229599,0
2017-03-30,27.1,27.763,27.052,27.716,237355,0
2017-03-31,27.621,28.047,27.241,27.763,425396,0
2017-04-03,27.81,27.857,26.436,26.531,472403,0
2017-04-04,26.341,26.72,26.152,26.673,483351,0
2017-04-05,27.005,27.005,25.441,25.536,547220,0
2017-04-06,25.441,26.341,25.252,25.962,701154,0
2017-04-07,25.868,26.199,25.204,25.299,714775,0
2017-04-10,25.346,25.346,24.352,24.494,760772,0
2017-04-11,24.352,25.299,24.257,25.015,975266,0
2017-04-12,25.015,25.063,24.47,24.873,439380,0
2017-04-13,24.825,25.204,24.661,24.73,426403,0
2017-04-17,24.73,25.252,24.209,25.157,531187,0
2017-04-18,24.873,25.489,24.635,25.346,470113,0
2017-04-19,25.584,26.199,25.441,25.82,538271,0
2017-04-20,26.105,26.673,26.057,26.626,404158,0
2017-04-21,26.673,26.767,26.152,26.341,463715,0
2017-04-24,27.005,27.052,26.579,26.957,385579,0
2017-04-25,27.241,27.383,26.673,26.862,363910,0
2017-04-26,26.957,27.526,26.767,27.195,519857,0
2017-04-27,27.289,27.383,26.057,26.72,730353,0
2017-04-28,23.428,25.441,23.214,23.973,1456465,0
2017-05-01,23.925,24.635,23.688,23.925,783360,0
2017-05-02,23.973,24.257,23.452,23.783,801302,0
2017-05-03,23.688,23.973,23.452,23.973,404678,0
2017-05-04,24.02,24.067,23.736,23.925,331678,0
2017-05-05,24.02,24.02,23.593,23.641,401700,0
2017-05-08,23.593,23.736,23.144,23.546,426749,0
2017-05-09,23.593,23.973,23.499,23.641,376707,0
2017-05-10,23.499,23.878,23.333,23.783,392558,0
2017-05-11,23.688,23.688,22.315,22.41,755035,0
2017-05-12,22.267,22.315,21.793,21.841,441911,0
2017-05-15,22.03,22.41,21.982,22.22,386048,0
2017-05-16,22.22,22.267,21.651,21.699,332518,0
2017-05-17,21.225,21.32,20.561,20.704,662439,0
2017-05-18,20.609,20.799,20.371,20.419,443771,0
2017-05-19,20.466,21.13,20.466,20.704,360157,0
2017-05-22,20.846,20.917,20.632,20.751,279996,0
2017-05-23,20.656,20.677,19.898,20.135,401204,0
2017-05-24,20.088,20.278,19.804,20.04,472208,0
2017-05-25,20.183,20.466,19.804,20.088,653141,0
2017-05-26,20.088,20.183,19.567,20.088,387030,0
2017-05-30,19.945,20.064,19.661,19.85,514504,0
2017-05-31,19.898,19.993,18.95,19.188,565103,0
2017-06-01,19.235,20.088,19.188,19.945,613565,0
2017-06-02,20.04,20.088,19.519,19.567,615023,0
2017-06-05,19.567,20.535,19.567,20.196,580287,0
2017-06-06,19.954,20.39,19.712,20.245,459324,0
2017-06-07,20.293,20.584,19.76,19.857,371065,0
2017-06-08,19.857,20.245,19.784,19.857,470406,0
2017-06-09,19.906,20.487,19.615,20.051,731185,0
2017-06-12,20.148,21.17,20.148,20.777,644112,0
2017-06-13,20.826,21.116,20.68,20.874,497655,0
2017-06-14,20.874,20.874,20.245,20.68,343248,0
2017-06-15,20.293,20.487,19.809,19.906,604635,0
2017-06-16,19.712,20.148,19.712,19.906,1160558,0
2017-06-19,20.002,20.366,19.906,20.245,278088,0
2017-06-20,20.148,20.148,19.615,19.76,329845,0
2017-06-21,19.76,19.797,19.179,19.228,302747,0
2017-06-22,19.228,19.567,19.034,19.082,516699,0
2017-06-23,19.131,19.131,18.646,18.889,820875,0
2017-06-26,18.937,19.324,18.695,19.082,552325,0
2017-06-27,19.179,19.615,19.034,19.324,489536,0
2017-06-28,19.421,19.76,19.203,19.276,662296,0
2017-06-29,19.47,19.906,19.228,19.615,541929,0
2017-06-30,19.712,19.76,19.47,19.47,486255,0
2017-07-03,19.518,19.857,19.324,19.615,330236,0
2017-07-05,19.615,19.906,19.47,19.857,483822,0
2017-07-06,19.857,20.196,19.663,19.809,579427,0
2017-07-07,19.76,20.051,19.228,19.567,469012,0
2017-07-10,19.421,20.027,19.421,19.518,567411,0
2017-07-11,19.47,19.712,19.151,19.179,653047,0
2017-07-12,19.082,19.712,19.082,19.47,495943,0
2017-07-13,19.421,19.954,19.276,19.712,716377,0
2017-07-14,19.615,19.712,19.324,19.567,377242,0
2017-07-17,19.567,19.567,19.131,19.276,362100,0
2017-07-18,19.082,19.179,18.937,19.082,242639,0
2017-07-19,19.179,19.276,18.937,19.179,304566,0
2017-07-20,19.228,19.712,18.961,19.131,364582,0
2017-07-21,19.179,19.228,18.695,18.792,383394,0
2017-07-24,18.792,19.47,18.598,18.743,591905,0
2017-07-25,18.889,19.906,18.889,19.324,933230,0
2017-07-26,19.47,19.76,19.228,19.324,611377,0
2017-07-27,19.324,19.663,18.961,19.324,566024,0
2017-07-28,18.743,19.567,17.775,18.114,1452009,0
2017-07-31,18.114,18.259,17.823,17.92,445277,0
2017-08-01,18.017,18.065,17.678,17.775,394851,0
2017-08-02,17.823,17.823,17.193,17.387,575508,0
2017-08-03,17.387,17.387,16.709,16.806,576224,0
2017-08-04,16.806,16.951,16.322,16.903,335324,0
2017-08-07,16.903,17.145,16.467,16.612,622099,0
2017-08-08,16.564,16.757,16.225,16.418,404171,0
2017-08-09,16.225,16.342,15.983,16.176,733800,0
2017-08-10,16.079,16.176,15.934,16.079,514032,0
2017-08-11,15.934,16.273,15.789,16.031,419136,0
2017-08-14,16.128,16.37,15.983,16.176,581625,0
2017-08-15,16.322,16.467,15.837,15.934,443724,0
2017-08-16,15.934,16.079,15.74,15.886,502720,0
2017-08-17,15.789,15.886,15.353,15.401,503726,0
2017-08-18,15.256,15.474,15.183,15.305,534999,0
2017-08-21,15.062,15.159,14.53,14.82,1028404,0
2017-08-22,14.966,15.062,14.675,14.675,630774,0
2017-08-23,14.578,14.82,14.481,14.82,574730,0
2017-08-24,14.869,15.159,14.675,14.723,510606,0
2017-08-25,14.772,14.869,14.675,14.723,363464,0
2017-08-28,14.772,14.82,14.481,14.675,462930,0
2017-08-29,14.53,14.699,14.336,14.433,405232,0
2017-08-30,14.481,14.723,14.336,14.578,530443,0
2017-08-31,14.675,14.772,14.481,14.578,406293,0
2017-09-01,14.578,14.626,14.481,14.578,371770,0
2017-09-05,14.53,14.626,13.609,13.706,1108417,0
2017-09-06,13.706,14.021,13.609,13.9,567916,0
2017-09-07,13.852,13.9,13.561,13.755,718212,0
2017-09-08,13.658,13.924,13.561,13.609,548945,0
2017-09-11,13.803,14.336,13.803,13.9,742439,0
2017-09-12,13.9,14.225,13.8,14,402813,0
2017-09-13,14,14.25,13.85,14.05,548395,0
2017-09-14,14.1,14.225,14.05,14.2,471981,0
2017-09-15,14.2,14.6,14.15,14.35,1260540,0
2017-09-18,14.4,14.401,14.15,14.2,516898,0
2017-09-19,14.15,14.4,14.1,14.15,608785,0
2017-09-20,14.15,14.35,14.05,14.3,667339,0
2017-09-21,14.35,14.5,14.15,14.4,537407,0
2017-09-22,14.4,14.45,14.25,14.45,453294,0
2017-09-25,14.35,14.65,14.175,14.4,634957,0
2017-09-26,16.7,17,16.25,16.85,3893390,0
2017-09-27,16.8,16.95,16.6,16.75,2247625,0
2017-09-28,16.75,16.8,16.65,16.65,1153444,0
2017-09-29,16.65,16.8,16.55,16.6,790325,0
2017-10-02,16.65,16.675,16.5,16.6,997848,0
2017-10-03,16.5,16.8,16.475,16.6,1192830,0
2017-10-04,16.55,16.65,16.45,16.6,1415569,0
2017-10-05,16.6,16.95,16.6,16.85,951063,0
2017-10-06,16.75,16.925,16.65,16.8,764761,0
2017-10-09,16.95,17.1,16.875,17.05,2120273,0
2017-10-10,17,17.3,16.85,17.1,1842318,0
2017-10-11,17.05,17.2,17,17.1,1403932,0
2017-10-12,17.1,17.15,16.95,16.95,862036,0
2017-10-13,17,17.15,16.95,17.05,592320,0
2017-10-16,17,17.2,17,17.1,852692,0
2017-10-17,17.1,17.2,17,17.05,1028170,0
2017-10-18,17.1,17.2,17.05,17.1,1460462,0
2017-10-19,17.2,17.525,17.1,17.35,1908779,0
2017-10-20,17.35,17.55,17.3,17.5,1581333,0
2017-10-23,17.5,17.55,17.2,17.45,1647907,0
2017-10-24,17.5,17.6,17.2,17.35,1083561,0
2017-10-25,17.35,17.35,17.1,17.3,983981,0
2017-10-26,18.15,19.4,18.1,18.65,1898451,0
2017-10-27,18.6,19.5,18.5,19.35,1439208,0
2017-10-30,19.043,19.3,18.7,18.85,1245604,0
2017-10-31,18.75,18.9,18.175,18.3,920469,0
2017-11-01,18.3,18.3738,17.9,17.95,766628,0
2017-11-02,18,18.25,17.873,18.25,725604,0
2017-11-03,18.15,18.25,17.55,17.65,1031258,0
2017-11-06,17.7,17.75,17.45,17.6,300998,0
2017-11-07,17.65,17.85,17.55,17.7,566977,0
2017-11-08,17.6,18.25,17.3,18.25,560827,0
2017-11-09,18,18.8,18,18.7,896811,0
2017-11-10,18.8,19.15,18.8,18.95,491861,0
