Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.483,24.774,24.161,24.765,151639,0
2005-02-28,24.674,24.739,23.656,23.97,189271,0
2005-03-01,24.107,24.406,23.792,24.194,156191,0
2005-03-02,24.397,24.424,23.825,23.918,138313,0
2005-03-03,23.918,24.053,23.475,23.475,203259,0
2005-03-04,23.512,25.015,23.466,24.739,311379,0
2005-03-07,24.414,24.774,24.322,24.519,194599,0
2005-03-08,24.703,24.739,23.204,23.456,367773,0
2005-03-09,23.585,23.656,22.982,23.104,204255,0
2005-03-10,22.973,23.368,22.484,22.719,206361,0
2005-03-11,22.792,23.233,22.593,22.782,138762,0
2005-03-14,22.879,23.646,22.879,23.466,226014,0
2005-03-15,23.62,23.8,23.14,23.376,201705,0
2005-03-16,23.402,23.692,23.35,23.447,156408,0
2005-03-17,23.557,23.862,23.376,23.737,213695,0
2005-03-18,23.872,23.918,23.512,23.72,365775,0
2005-03-21,23.664,23.899,23.475,23.682,106455,0
2005-03-22,23.825,24.135,23.475,23.646,154748,0
2005-03-23,23.557,24.044,23.512,23.602,149087,0
2005-03-24,23.692,24.18,23.512,24.044,229011,0
2005-03-28,24.071,24.34,23.979,24.276,249217,0
2005-03-29,24.231,24.276,23.297,23.35,193157,0
2005-03-30,23.512,23.774,23.421,23.72,131102,0
2005-03-31,23.646,23.825,23.412,23.664,264202,0
2005-04-01,23.701,23.792,23.158,23.315,210474,0
2005-04-04,23.315,23.872,23.158,23.692,137761,0
2005-04-05,23.737,24.126,23.512,23.692,100906,0
2005-04-06,23.746,23.862,23.475,23.566,88585,0
2005-04-07,23.484,23.825,23.466,23.764,88697,0
2005-04-08,23.602,23.656,23.026,23.214,127881,0
2005-04-11,23.306,23.421,22.935,23.214,167069,0
2005-04-12,23.097,23.594,22.584,23.341,210358,0
2005-04-13,23.167,23.167,22.296,22.367,226236,0
2005-04-14,22.438,22.438,21.852,22.043,150528,0
2005-04-15,22.043,22.088,21.323,21.54,235118,0
2005-04-18,21.35,21.682,21.115,21.521,157080,0
2005-04-19,21.618,21.845,21.278,21.845,199926,0
2005-04-20,21.845,21.962,21.306,21.35,203478,0
2005-04-21,21.71,22.34,21.628,22.071,138313,0
2005-04-22,21.889,21.935,20.747,21.025,231896,0
2005-04-25,21.701,22.584,21.665,21.98,221794,0
2005-04-26,21.999,22.602,21.647,21.852,234337,0
2005-04-27,21.71,22.015,21.288,21.729,211581,0
2005-04-28,21.53,21.53,19.999,20.97,453581,0
2005-04-29,20.962,21.106,20.072,20.342,312156,0
2005-05-02,19.952,20.43,19.819,20.43,360446,0
2005-05-03,20.36,20.496,20.09,20.267,291841,0
2005-05-04,20.296,20.583,20.187,20.566,181831,0
2005-05-05,20.487,20.944,20.43,20.917,304277,0
2005-05-06,21.034,21.16,20.81,21.115,344128,0
2005-05-09,21.034,21.53,20.855,21.521,233119,0
2005-05-10,21.306,21.665,21.071,21.071,252324,0
2005-05-11,21.071,21.6,21.071,21.412,373768,0
2005-05-12,21.358,21.504,20.496,20.557,354675,0
2005-05-13,20.719,20.962,20.017,20.35,300282,0
2005-05-16,20.44,21.584,20.405,21.314,422168,0
2005-05-17,21.044,21.106,20.766,20.934,198038,0
2005-05-18,21.081,21.999,20.899,21.71,324924,0
2005-05-19,21.71,21.792,21.521,21.548,205364,0
2005-05-20,21.548,21.548,21.179,21.368,121444,0
2005-05-23,21.441,21.6,21.214,21.376,148530,0
2005-05-24,21.179,21.403,21.106,21.224,213025,0
2005-05-25,21.044,21.052,20.709,20.82,176502,0
2005-05-26,20.846,21.341,20.846,21.09,116003,0
2005-05-27,21.025,21.269,20.871,21.142,84143,0
2005-05-31,21.052,21.441,21.017,21.125,147861,0
2005-06-01,21.133,21.945,21.133,21.475,158298,0
2005-06-02,21.485,21.765,21.441,21.566,125218,0
2005-06-03,21.618,21.926,21.259,21.306,127105,0
2005-06-06,21.296,21.53,21.205,21.504,56837,0
2005-06-07,21.557,21.98,21.441,21.45,103904,0
2005-06-08,21.485,21.889,21.393,21.548,148752,0
2005-06-09,21.592,22.666,21.592,22.638,263090,0
2005-06-10,22.835,23.333,22.773,23.261,253098,0
2005-06-13,23.28,23.512,23.158,23.466,225346,0
2005-06-14,23.385,24.071,23.261,23.872,176728,0
2005-06-15,23.818,24.284,23.62,24.267,217243,0
2005-06-16,24.303,24.674,24.098,24.276,381869,0
2005-06-17,24.502,24.755,24.231,24.619,352007,0
2005-06-20,24.628,24.684,24.107,24.186,223349,0
2005-06-21,24.322,24.637,24.144,24.451,251990,0
2005-06-22,24.637,24.739,23.881,24.044,186937,0
2005-06-23,23.918,24.006,23.333,23.52,199926,0
2005-06-24,23.421,23.52,22.99,23.402,301610,0
2005-06-27,23.402,23.809,23.186,23.656,147641,0
2005-06-28,23.746,24.46,23.701,24.46,172952,0
2005-06-29,24.368,24.628,24.231,24.628,181502,0
2005-06-30,24.684,25.404,24.684,25.312,429494,0
2005-07-01,25.312,25.638,25.259,25.638,349898,0
2005-07-05,25.638,25.792,25.367,25.619,208584,0
2005-07-06,25.619,25.81,25.358,25.656,179944,0
2005-07-07,25.494,25.881,25.195,25.648,159742,0
2005-07-08,25.223,26.123,25.223,26.123,227123,0
2005-07-11,26.123,27.466,25.989,27.025,365326,0
2005-07-12,27.025,27.657,26.843,27.466,345461,0
2005-07-13,27.158,27.879,26.757,27.43,371989,0
2005-07-14,27.879,28.357,27.043,27.242,362223,0
2005-07-15,27.242,27.694,27.025,27.177,195487,0
2005-07-18,27.204,27.359,26.861,26.981,196043,0
2005-07-19,27.233,27.999,26.934,27.657,132766,0
2005-07-20,27.566,28.584,27.547,28.339,217353,0
2005-07-21,28.339,28.339,27.386,27.547,269971,0
2005-07-22,27.501,28.663,27.501,28.636,168957,0
2005-07-25,28.187,28.196,27.703,27.835,305271,0
2005-07-26,27.835,28.412,27.728,28.347,456802,0
2005-07-27,28.801,29.376,28.196,28.887,353896,0
2005-07-28,30.086,30.988,29.963,30.394,532510,0
2005-07-29,30.619,31.007,30.458,30.828,461130,0
2005-08-01,31.052,31.547,30.711,31.447,245660,0
2005-08-02,31.511,31.897,31.259,31.511,196597,0
2005-08-03,31.421,31.456,30.917,31.123,276518,0
2005-08-04,30.845,30.845,30.198,30.501,241222,0
2005-08-05,30.403,30.582,29.873,30.213,238000,0
2005-08-08,30.809,30.845,29.845,30.268,219351,0
2005-08-09,30.249,31.133,30.132,30.943,263204,0
2005-08-10,31.287,31.429,30.332,30.6,236781,0
2005-08-11,30.629,31.493,30.492,31.196,130436,0
2005-08-12,31.106,31.151,29.954,30.735,169730,0
2005-08-15,30.735,31.249,30.537,30.819,150638,0
2005-08-16,30.638,30.772,30.086,30.239,159185,0
2005-08-17,30.151,30.231,29.691,29.98,132988,0
2005-08-18,29.98,29.98,29.367,29.394,174614,0
2005-08-19,29.394,29.7,29.133,29.268,271307,0
2005-08-22,29.522,29.972,29.475,29.854,217577,0
2005-08-23,30.007,30.258,29.467,29.997,144752,0
2005-08-24,29.997,30.394,29.357,29.665,183611,0
2005-08-25,29.735,30.314,29.656,29.881,113118,0
2005-08-26,29.827,29.827,28.981,29.125,142981,0
2005-08-29,29.08,30.151,28.852,29.817,197595,0
2005-08-30,29.817,30.665,29.817,30.592,311712,0
2005-08-31,31.078,34.051,31.078,33.583,828459,0
2005-09-01,33.809,34.411,32.657,32.898,681037,0
2005-09-02,32.908,33.404,32.296,32.305,344572,0
2005-09-06,33.331,33.6,32.926,33.529,390971,0
2005-09-07,33.736,34.141,33.061,33.349,413951,0
2005-09-08,33.375,33.458,32.556,32.952,221018,0
2005-09-09,33.008,33.51,32.744,33.466,173725,0
2005-09-12,33.466,34.338,33.241,33.944,291400,0
2005-09-13,33.717,34.457,33.213,34.106,275301,0
2005-09-14,34.213,34.213,32.833,32.981,307160,0
2005-09-15,33.195,33.205,32.692,32.809,266644,0
2005-09-16,33.035,33.195,32.726,32.998,685480,0
2005-09-19,32.944,33.132,32.591,32.719,261315,0
2005-09-20,33.15,33.492,32.53,32.574,265201,0
2005-09-21,32.521,32.521,31.204,31.358,446257,0
2005-09-22,31.413,32.556,30.735,32.323,471014,0
2005-09-23,32.33,33.123,31.637,32.466,327586,0
2005-09-26,32.926,34.051,32.861,33.925,578798,0
2005-09-27,33.574,34.168,32.753,33.782,270638,0
2005-09-28,34.051,34.051,33.086,33.43,226347,0
2005-09-29,33.43,34.041,32.971,34.008,207253,0
2005-09-30,34.016,34.608,33.869,34.449,322702,0
2005-10-03,34.504,35.385,34.467,35.33,480113,0
2005-10-04,35.43,35.492,34.016,34.033,273969,0
2005-10-05,33.869,33.869,32.232,32.466,280075,0
2005-10-06,32.466,32.466,30.862,31.851,425607,0
2005-10-07,32.07,32.647,31.772,32.502,388311,0
2005-10-10,32.88,32.88,31.456,31.683,292949,0
2005-10-11,31.808,32.296,30.898,31.016,399631,0
2005-10-12,31.133,31.305,30.305,30.556,415615,0
2005-10-13,30.501,30.61,29.503,30.482,290620,0
2005-10-14,30.988,31.078,30.016,31.007,174394,0
2005-10-17,30.853,31.168,30.323,31.052,131325,0
2005-10-18,30.898,30.898,30.179,30.179,234560,0
2005-10-19,30.179,31.834,29.683,31.808,283183,0
2005-10-20,31.438,31.646,30.276,30.519,244107,0
2005-10-21,30.674,31.674,30.674,31.168,137094,0
2005-10-24,31.395,32.251,30.97,32.242,156745,0
2005-10-25,32.061,32.061,31.123,31.79,230340,0
2005-10-26,31.756,32.178,30.656,31.123,252212,0
2005-10-27,30.988,30.997,28.375,29.673,622536,0
2005-10-28,29.9,30.432,29.475,29.744,427603,0
2005-10-31,29.972,31.071,29.972,30.727,335688,0
2005-11-01,30.501,31.071,30.034,30.753,491321,0
2005-11-02,30.537,32.989,30.537,32.419,476453,0
2005-11-03,32.168,33.448,31.887,32.061,395967,0
2005-11-04,32.07,32.323,31.232,31.619,249217,0
2005-11-07,31.843,32.492,31.483,32.213,128884,0
2005-11-08,32.07,32.079,30.961,31.007,244775,0
2005-11-09,31.35,31.897,30.988,31.483,247550,0
2005-11-10,31.483,32.428,30.819,32.313,259428,0
2005-11-11,32.428,32.926,32.242,32.674,235118,0
2005-11-14,32.583,32.825,32.223,32.33,171065,0
2005-11-15,32.33,33.061,32.204,32.566,198373,0
2005-11-16,32.79,33.438,32.376,33.086,252324,0
2005-11-17,33.095,34.168,33.061,34.151,303497,0
2005-11-18,34.905,34.905,33.916,34.476,438928,0
2005-11-21,34.495,34.952,34.213,34.897,287844,0
2005-11-22,34.897,35.927,34.504,35.681,233785,0
2005-11-23,35.313,35.348,34.269,34.608,248880,0
2005-11-25,34.729,35.006,34.204,34.942,110675,0
2005-11-28,34.872,34.872,33.42,33.629,210252,0
2005-11-29,33.69,34.384,33.241,33.51,203145,0
2005-11-30,33.43,33.861,33.061,33.438,243997,0
2005-12-01,34.096,35.321,33.448,35.231,348344,0
2005-12-02,34.808,35.231,34.504,35.231,244775,0
2005-12-05,35.006,35.133,34.232,34.43,168176,0
2005-12-06,34.905,35.097,34.288,34.672,158630,0
2005-12-07,34.59,34.645,33.16,33.458,351341,0
2005-12-08,33.629,34.457,33.331,33.845,243663,0
2005-12-09,33.746,34.096,33.061,33.782,126217,0
2005-12-12,33.916,34.051,33.619,33.69,246106,0
2005-12-13,33.79,34.204,33.592,34.016,244441,0
2005-12-14,34.232,34.556,33.681,33.809,293617,0
2005-12-15,34.051,34.06,32.833,33.323,190155,0
2005-12-16,33.323,33.736,32.657,32.657,394856,0
2005-12-19,32.7,32.753,31.702,31.906,324479,0
2005-12-20,32.07,32.287,31.619,31.843,244330,0
2005-12-21,32.051,32.971,32.051,32.502,162404,0
2005-12-22,32.54,33.186,32.54,33.104,184721,0
2005-12-23,33.223,33.583,32.88,33.15,72493,0
2005-12-27,33.305,33.466,32.34,32.358,155853,0
2005-12-28,32.428,33.035,32.279,32.971,100463,0
2005-12-29,33.035,33.15,32.349,32.8,105125,0
2005-12-30,32.62,32.62,31.971,32.349,162961,0
2006-01-03,32.8,33.438,31.906,33.385,290511,0
2006-01-04,33.42,33.999,33.259,33.854,209475,0
2006-01-05,33.404,34.213,33.404,33.925,173618,0
2006-01-06,34.132,34.599,33.69,34.513,168402,0
2006-01-09,34.738,35.257,34.574,34.826,158186,0
2006-01-10,34.772,35.152,34.384,35.116,136983,0
2006-01-11,35.116,35.566,34.617,35.547,219467,0
2006-01-12,35.357,35.529,34.755,34.818,217468,0
2006-01-13,34.719,34.989,34.232,34.556,170837,0
2006-01-17,34.663,34.663,33.665,34.269,146643,0
2006-01-18,34.176,34.232,33.492,34.096,163516,0
2006-01-19,34.213,35.041,33.962,34.952,215689,0
2006-01-20,35.152,35.206,33.826,34.159,154857,0
2006-01-23,34.278,34.923,34.106,34.845,169955,0
2006-01-24,35.069,36.825,34.942,36.719,455357,0
2006-01-25,36.719,37.465,36.222,36.502,447584,0
2006-01-26,37.025,37.243,36.348,36.935,274079,0
2006-01-27,36.98,37.637,36.259,36.538,414284,0
2006-01-30,36.547,36.98,36.538,36.574,442145,0
2006-01-31,36.574,36.764,36.105,36.467,319928,0
2006-02-01,36.484,36.566,36.041,36.321,319373,0
2006-02-02,36.339,36.339,35.265,35.716,285515,0
2006-02-03,35.645,36.519,35.413,36.022,242443,0
2006-02-06,38.735,40.539,37.878,38.196,1954752,0
2006-02-07,38.196,38.726,37.824,38.295,680595,0
2006-02-08,38.295,38.688,38.105,38.374,623090,0
2006-02-09,38.42,38.592,38.14,38.286,336688,0
2006-02-10,38.295,38.357,37.701,38.15,400851,0
2006-02-13,38.105,38.411,37.998,38.312,620647,0
2006-02-14,38.348,38.96,38.051,38.628,658947,0
2006-02-15,38.637,39.104,38.338,38.825,748309,0
2006-02-16,40.149,41.437,38.609,39.853,974765,0
2006-02-17,39.863,39.98,39.546,39.546,372767,0
2006-02-21,39.503,39.98,39.043,39.788,807585,0
2006-02-22,39.825,41.943,39.755,41.665,734987,0
2006-02-23,41.211,42.844,41.144,41.997,492543,0
2006-02-24,41.988,42.484,41.746,42.187,222794,0
2006-02-27,42.275,42.636,42.077,42.42,254321,0
2006-02-28,42.348,42.43,41.437,41.753,279183,0
2006-03-01,41.781,42.672,41.582,42.52,387312,0
2006-03-02,42.537,43.248,42.204,43.239,379428,0
2006-03-03,43.239,43.393,42.672,42.924,265867,0
2006-03-06,42.924,43.059,42.069,42.476,319039,0
2006-03-07,42.476,42.529,41.005,41.483,354339,0
2006-03-08,41.312,41.42,40.671,40.931,395636,0
2006-03-09,40.931,41.546,40.393,40.529,446146,0
2006-03-10,40.529,41.248,39.952,41.116,226347,0
2006-03-13,41.294,41.572,40.539,40.735,282405,0
2006-03-14,40.735,42.591,40.565,42.367,312819,0
2006-03-15,42.484,43.329,42.311,43.187,354007,0
2006-03-16,44.573,44.573,43.077,43.178,347121,0
2006-03-17,43.329,43.421,42.871,43.006,544389,0
2006-03-20,43.014,43.383,42.43,43.16,334026,0
2006-03-21,43.205,43.763,41.727,41.825,405848,0
2006-03-22,41.825,42.645,41.572,42.511,310494,0
2006-03-23,42.52,43.294,42.249,42.78,261868,0
2006-03-24,42.78,43.689,42.572,43.672,303609,0
2006-03-27,43.607,44.006,43.329,43.383,152638,0
2006-03-28,43.375,43.737,42.511,42.88,233341,0
2006-03-29,42.897,44.304,42.897,44.158,302276,0
2006-03-30,44.13,44.59,43.502,44.068,258651,0
2006-03-31,44.383,44.816,43.772,43.852,267421,0
2006-04-03,43.942,45.159,43.599,44.781,409176,0
2006-04-04,44.69,44.943,44.095,44.493,234450,0
2006-04-05,44.547,44.943,43.727,44.699,235561,0
2006-04-06,44.699,44.889,44.203,44.672,250212,0
2006-04-07,44.79,45.581,43.932,44.086,275969,0
2006-04-10,44.122,45.086,43.969,45.032,333469,0
2006-04-11,45.041,45.041,43.708,43.878,207253,0
2006-04-12,43.826,44.078,43.574,43.878,200479,0
2006-04-13,43.896,44.87,43.564,43.988,158409,0
2006-04-17,43.782,44.457,43.257,43.617,194931,0
2006-04-18,43.708,45.763,43.617,45.547,351010,0
2006-04-19,45.457,45.653,44.889,45.518,277855,0
2006-04-20,45.448,45.671,44.708,45.448,236004,0
2006-04-21,46.032,46.527,45.501,46.201,323589,0
2006-04-24,46.142,46.151,44.943,44.987,276744,0
2006-04-25,44.987,44.987,44.14,44.625,323703,0
2006-04-26,44.853,45.393,43.114,43.599,619426,0
2006-04-27,41.889,42.466,40.328,40.907,1107866,0
2006-04-28,40.491,41.808,40.366,41.762,620647,0
2006-05-01,42.572,42.691,41.492,42.275,468235,0
2006-05-02,42.502,44.392,42.214,44.364,574806,0
2006-05-03,43.96,44.277,43.294,43.546,281740,0
2006-05-04,43.599,44.14,43.599,43.896,332472,0
2006-05-05,44.052,44.078,43.303,43.411,488217,0
2006-05-08,43.411,43.852,43.338,43.755,292617,0
2006-05-09,43.755,44.006,43.294,43.366,372878,0
2006-05-10,43.213,44.286,43.132,43.843,401519,0
2006-05-11,43.869,43.869,42.438,42.457,257210,0
2006-05-12,42.338,42.348,40.557,41.06,384201,0
2006-05-15,40.717,41.069,39.494,39.943,543386,0
2006-05-16,39.925,40.539,39.539,40.304,418281,0
2006-05-17,39.907,40.104,38.96,38.997,339020,0
2006-05-18,38.997,39.654,38.502,38.521,287402,0
2006-05-19,38.521,38.521,37.112,37.926,925257,0
2006-05-22,37.566,37.869,36.681,37.051,836227,0
2006-05-23,37.384,38.393,36.736,36.835,585016,0
2006-05-24,36.754,37.815,35.593,36.502,995635,0
2006-05-25,37.025,38.24,36.862,38.204,500982,0
2006-05-26,38.429,38.672,38.132,38.502,399410,0
2006-05-30,38.429,38.825,37.06,37.14,574469,0
2006-05-31,37.14,37.61,36.584,37.233,499316,0
2006-06-01,37.455,38.763,37.252,38.763,461794,0
2006-06-02,39.184,39.572,38.698,39.043,661502,0
2006-06-05,38.861,39.15,37.989,38.051,560595,0
2006-06-06,37.998,38.222,36.681,37.419,505089,0
2006-06-07,37.392,38.15,36.7,36.825,361445,0
2006-06-08,36.484,37.176,34.961,36.384,614877,0
2006-06-09,36.42,37.025,35.943,36.031,433046,0
2006-06-12,36.124,36.177,34.522,34.539,385533,0
2006-06-13,34.59,35.088,33.897,34.033,693139,0
2006-06-14,34.008,34.636,33.897,34.411,387975,0
2006-06-15,34.636,37.584,34.608,37.384,564035,0
2006-06-16,37.384,37.719,36.393,36.645,847552,0
2006-06-19,36.844,37.205,36.177,36.348,453360,0
2006-06-20,36.339,36.97,36.031,36.213,326365,0
2006-06-21,36.187,38.383,36.05,38.034,413729,0
2006-06-22,37.878,38.312,37.501,38.14,403629,0
2006-06-23,38.105,39.07,37.729,38.559,222239,0
2006-06-26,38.834,39.616,38.6,39.203,304161,0
2006-06-27,39.365,39.989,38.295,38.456,390971,0
2006-06-28,38.55,38.888,37.692,38.592,422168,0
2006-06-29,38.735,40.968,38.735,40.968,360220,0
2006-06-30,41.126,41.135,40.32,40.783,448364,0
2006-07-03,40.809,40.827,40.385,40.754,138207,0
2006-07-05,40.626,40.626,39.616,40.168,339466,0
2006-07-06,40.976,40.976,40.059,40.168,381648,0
2006-07-07,40.059,40.312,38.979,39.097,238000,0
2006-07-10,39.203,39.53,38.483,38.531,271196,0
2006-07-11,38.531,38.943,37.789,38.906,269306,0
2006-07-12,38.735,38.925,37.384,37.537,320035,0
2006-07-13,37.384,37.419,36.736,36.825,410288,0
2006-07-14,36.799,36.897,35.781,36.278,244660,0
2006-07-17,36.23,36.653,35.348,35.366,364777,0
2006-07-18,35.366,35.716,34.59,35.448,544500,0
2006-07-19,35.44,37.637,35.44,37.428,365775,0
2006-07-20,37.566,37.637,35.654,35.681,295172,0
2006-07-21,35.681,35.681,33.647,33.763,727660,0
2006-07-24,33.782,34.826,33.665,34.59,729548,0
2006-07-25,34.59,36.329,34.375,35.557,415840,0
2006-07-26,35.557,35.628,34.123,34.457,471455,0
2006-07-27,35.809,36.825,35.753,36.493,1017506,0
2006-07-28,36.619,38.618,36.566,38.366,549491,0
2006-07-31,38.42,39.313,37.771,39.176,445259,0
2006-08-01,39.176,39.755,38.672,39.412,632859,0
2006-08-02,39.503,40.066,39.276,39.494,458352,0
2006-08-03,39.365,41.437,39.176,41.202,481892,0
2006-08-04,41.349,42.239,40.402,40.881,619649,0
2006-08-07,40.717,41.349,40.276,40.914,295949,0
2006-08-08,41.211,42.52,40.792,40.899,761187,0
2006-08-09,41.211,41.42,40.187,40.421,360113,0
2006-08-10,40.304,41.518,39.98,41.367,463019,0
2006-08-11,41.257,41.528,40.773,41.193,292287,0
2006-08-14,41.42,42.114,40.986,41.185,279183,0
2006-08-15,41.708,43.826,41.708,43.663,502980,0
2006-08-16,44.14,44.978,43.429,44.899,581798,0
2006-08-17,44.826,45.457,44.269,44.899,411618,0
2006-08-18,44.908,45.492,44.122,45.302,335688,0
2006-08-21,45.224,45.816,44.716,45.51,502980,0
2006-08-22,45.581,47.563,45.581,46.754,1130400,0
2006-08-23,46.824,46.931,45.448,46.655,722890,0
2006-08-24,46.978,47.295,46.022,46.706,456024,0
2006-08-25,46.716,47.295,46.41,46.464,443143,0
2006-08-28,46.573,48.043,46.554,47.822,497540,0
2006-08-29,48.193,48.735,47.683,47.86,1088436,0
2006-08-30,47.841,47.897,47.303,47.674,789272,0
2006-08-31,47.683,48.681,47.674,48.33,662056,0
2006-09-01,48.439,49.008,47.745,48.43,439929,0
2006-09-05,48.255,49.861,48.005,49.736,583241,0
2006-09-06,49.095,49.147,47.813,47.906,524073,0
2006-09-07,47.878,49.13,46.754,48.33,839671,0
2006-09-08,48.43,49.277,48.113,48.203,421056,0
2006-09-11,48.113,48.832,47.166,48.087,467345,0
2006-09-12,48.176,50.301,48.051,49.727,438928,0
2006-09-13,49.861,50.573,48.374,48.599,1257061,0
2006-09-14,48.599,49.095,47.745,48.374,627087,0
2006-09-15,48.421,49.338,47.878,47.887,877969,0
2006-09-18,47.753,47.753,46.286,46.374,1091548,0
2006-09-19,46.527,46.887,45.421,46.185,1358189,0
2006-09-20,46.393,47.366,46.393,46.95,993194,0
2006-09-21,46.843,47.42,45.006,45.132,2056105,0
2006-09-22,45.142,45.555,44.078,44.987,1274159,0
2006-09-25,44.987,45.961,44.364,45.598,988310,0
2006-09-26,45.598,47.664,45.565,47.203,1263388,0
2006-09-27,46.887,48.626,46.563,48.616,1942985,0
2006-09-28,48.644,49.708,48.644,49.553,1031490,0
2006-09-29,49.616,49.996,47.943,48.061,709346,0
2006-10-02,47.906,50.608,47.221,49.889,1162150,0
2006-10-03,49.59,50.024,48.699,49.545,793712,0
2006-10-04,49.545,50.727,49.113,50.185,793827,0
2006-10-05,50.094,52.312,49.951,52.121,851548,0
2006-10-06,51.979,53.059,51.447,52.679,739652,0
2006-10-09,52.662,54.934,52.294,54.086,931473,0
2006-10-10,54.05,54.545,53.33,54.04,554045,0
2006-10-11,53.915,54.409,53.33,54.102,646294,0
2006-10-12,54.102,55.223,54.05,55.047,775063,0
2006-10-13,54.86,55.58,54.195,55.024,970327,0
2006-10-16,54.68,56.933,54.662,56.618,954562,0
2006-10-17,56.078,56.841,55.607,56.267,927476,0
2006-10-18,56.303,56.887,55.735,56.708,826015,0
2006-10-19,56.841,57.411,56.013,57.014,972547,0
2006-10-20,56.111,56.121,54.428,55.285,1181023,0
2006-10-23,55.057,55.842,54.724,55.338,745978,0
2006-10-24,55.223,56.049,54.86,55.914,521186,0
2006-10-25,55.761,56.04,55.065,55.065,851990,0
2006-10-26,52.248,52.248,47.745,49.104,2470610,0
2006-10-27,49.05,49.439,47.745,47.787,1068016,0
2006-10-30,47.563,47.637,46.922,47.32,1078004,0
2006-10-31,47.454,47.563,46.706,46.931,589122,0
2006-11-01,47.157,47.718,45.986,46.067,766181,0
2006-11-02,45.853,46.691,45.31,46.464,801817,0
2006-11-03,46.573,47.295,45.835,46.211,614656,0
2006-11-06,46.347,47.832,46.333,47.737,479114,0
2006-11-07,47.563,48.492,47.044,47.185,564590,0
2006-11-08,47.006,48.466,46.997,48.193,716893,0
2006-11-09,48.374,48.374,47.203,47.402,574583,0
2006-11-10,47.312,49.138,47.312,48.907,631751,0
2006-11-13,48.735,48.745,46.871,47.266,689143,0
2006-11-14,47.203,47.916,46.193,47.664,1262944,0
2006-11-15,47.655,48.014,46.744,46.887,1355749,0
2006-11-16,47.025,47.745,46.861,46.978,832567,0
2006-11-17,46.931,46.931,45.626,46.401,647401,0
2006-11-20,46.401,46.931,46.041,46.277,362667,0
2006-11-21,46.305,46.706,45.896,46.645,285071,0
2006-11-22,46.482,46.628,46.013,46.123,342573,0
2006-11-24,45.986,46.619,45.653,46.211,125883,0
2006-11-27,45.853,45.905,44.547,44.79,605996,0
2006-11-28,44.763,45.293,44.555,44.69,559152,0
2006-11-29,44.87,45.347,44.725,45.132,449699,0
2006-11-30,45.142,46.887,45.142,46.482,617542,0
2006-12-01,46.438,46.628,45.492,46.013,471014,0
2006-12-04,46.032,46.114,45.266,45.383,739984,0
2006-12-05,45.43,46.7,45.318,46.286,409622,0
2006-12-06,46.168,47.166,45.853,46.176,285180,0
2006-12-07,46.193,46.355,45.457,45.547,397189,0
2006-12-08,45.547,46.355,44.861,45.555,319373,0
2006-12-11,45.402,45.944,45.159,45.781,261090,0
2006-12-12,45.643,45.996,44.853,45.337,332581,0
2006-12-13,45.51,46.347,45.284,45.421,223573,0
2006-12-14,45.643,45.986,45.31,45.356,370991,0
2006-12-15,45.365,45.573,44.744,44.826,392307,0
2006-12-18,44.952,45.159,44.148,44.304,286625,0
2006-12-19,44.304,44.304,43.284,44.052,512192,0
2006-12-20,44.052,45.142,44.052,44.547,227679,0
2006-12-21,44.59,44.899,43.589,43.689,326256,0
2006-12-22,43.782,43.932,43.006,43.187,250212,0
2006-12-26,42.961,43.808,42.961,43.411,190936,0
2006-12-27,43.689,44.044,43.466,43.932,287735,0
2006-12-28,43.708,44.708,43.699,44.609,337688,0
2006-12-29,44.609,45.744,44.457,45.328,869198,0
2007-01-03,46.168,46.355,45.041,45.518,817136,0
2007-01-04,45.492,45.671,44.861,45.581,748200,0
2007-01-05,45.402,45.653,44.853,44.952,581574,0
2007-01-08,44.861,45.337,44.167,45.006,723112,0
2007-01-09,45.086,45.598,44.609,45.476,590456,0
2007-01-10,45.438,45.717,44.987,45.573,265087,0
2007-01-11,45.565,46.716,45.383,46.419,490879,0
2007-01-12,46.333,47.545,46.333,47.366,462021,0
2007-01-16,47.591,47.646,46.706,47.044,239221,0
2007-01-17,46.664,47.025,46.314,46.492,424164,0
2007-01-18,46.401,46.843,45.863,46.133,258870,0
2007-01-19,46.041,47.303,45.944,47.212,244885,0
2007-01-22,47.123,47.402,46.201,46.7,316709,0
2007-01-23,46.772,48.708,46.706,47.832,307383,0
2007-01-24,47.832,48.274,47.123,48.212,252991,0
2007-01-25,48.212,48.212,46.887,47.339,404295,0
2007-01-26,47.402,47.473,46.664,47.176,297616,0
2007-01-29,47.176,47.988,47.176,47.878,308496,0
2007-01-30,48.374,48.374,47.591,47.787,268528,0
2007-01-31,47.61,48.644,47.395,48.247,398855,0
2007-02-01,48.474,49.545,48.474,49.258,419837,0
2007-02-02,49.439,50.159,49.338,49.755,621205,0
2007-02-05,49.755,50.213,48.879,48.97,345792,0
2007-02-06,49.095,49.816,49.076,49.699,303277,0
2007-02-07,49.671,50.15,49.286,49.933,258651,0
2007-02-08,49.933,50.41,49.59,50.41,328921,0
2007-02-09,50.58,50.994,50.131,50.474,591788,0
2007-02-12,50.7,50.844,49.166,49.951,403129,0
2007-02-13,50.176,50.887,49.608,50.112,323795,0
2007-02-14,50.112,51.078,49.906,50.267,390859,0
2007-02-15,47.295,48.193,45.266,45.662,1693326,0
2007-02-16,45.041,47.114,43.006,46.645,1004404,0
2007-02-20,49.008,50.896,49.008,49.509,1461319,0
2007-02-21,48.97,50.446,48.942,50.121,816692,0
2007-02-22,50.853,53.266,50.429,53.266,1916119,0
2007-02-23,53.33,53.33,52.519,52.697,677711,0
2007-02-26,52.88,53.51,52.14,53.365,908198,0
2007-02-27,52.248,52.735,50.951,51.754,868200,0
2007-02-28,52.248,52.78,50.176,52.546,1367404,0
2007-03-01,52.248,53.059,51.169,52.898,870522,0
2007-03-02,52.472,52.482,51.105,51.22,550828,0
2007-03-05,51.22,51.256,49.933,50.483,731325,0
2007-03-06,50.718,52.23,50.185,51.42,609773,0
2007-03-07,51.428,51.619,50.672,50.779,796044,0
2007-03-08,51.256,51.708,50.861,51.347,1075455,0
2007-03-09,51.797,51.842,50.617,51.726,653731,0
2007-03-12,51.571,51.815,50.985,51.447,324587,0
2007-03-13,51.247,51.356,49.43,49.553,592454,0
2007-03-14,48.915,50.779,48.105,50.383,1265498,0
2007-03-15,50.383,51.979,50.267,51.861,743757,0
2007-03-16,51.988,51.988,51.049,51.42,1045369,0
2007-03-19,52.026,52.735,52.026,52.418,458467,0
2007-03-20,52.418,52.688,51.805,52.239,525183,0
2007-03-21,52.384,53.447,52.33,53.266,825903,0
2007-03-22,53.599,53.961,52.035,52.384,885405,0
2007-03-23,52.411,52.787,51.518,51.815,877190,0
2007-03-26,52.044,52.697,51.31,51.832,653953,0
2007-03-27,51.832,52.653,51.438,51.736,884853,0
2007-03-28,51.645,51.645,50.277,50.356,758609,0
2007-03-29,50.878,50.968,49.483,50.474,550828,0
2007-03-30,50.7,50.887,49.43,49.782,467565,0
2007-04-02,49.799,50.356,49.156,49.175,604997,0
2007-04-03,49.365,51.78,49.365,51.518,788383,0
2007-04-04,51.402,51.456,50.293,50.672,372546,0
2007-04-05,50.356,51.571,50.267,50.617,387642,0
2007-04-09,50.806,51.228,50.41,51.178,443143,0
2007-04-10,51.169,51.861,50.825,51.123,591401,0
2007-04-11,51.228,51.265,50.293,50.744,520654,0
2007-04-12,50.844,52.026,50.528,51.988,478668,0
2007-04-13,52.13,52.13,51.133,51.581,650068,0
2007-04-16,51.78,52.898,51.78,52.592,502537,0
2007-04-17,52.744,53.743,52.744,53.617,991307,0
2007-04-18,53.617,53.617,52.184,52.366,680374,0
2007-04-19,52.212,53.357,52.061,52.573,644185,0
2007-04-20,53.887,54.293,53.492,54.284,702350,0
2007-04-23,54.093,55.232,54.05,55.139,563035,0
2007-04-24,55.13,55.167,53.896,54.111,760297,0
2007-04-25,53.961,55.232,53.203,54.6,787054,0
2007-04-26,54.996,56.167,53.663,56.167,1369956,0
2007-04-27,56.924,57.193,55.905,56.797,1232702,0
2007-04-30,56.656,56.751,54.139,54.265,1027133,0
2007-05-01,54.952,55.269,54.302,54.581,816576,0
2007-05-02,54.437,55.527,54.058,54.68,1353530,0
2007-05-03,54.68,56.997,54.409,56.778,1534026,0
2007-05-04,56.997,57.814,56.094,57.033,719112,0
2007-05-07,56.914,57.384,56.553,56.914,409622,0
2007-05-08,57.814,58.552,56.988,57.627,1392049,0
2007-05-09,57.599,58.024,56.787,57.041,1102762,0
2007-05-10,56.618,56.914,55.607,55.798,1112195,0
2007-05-11,56.248,58.112,56.248,57.94,911382,0
2007-05-14,57.85,58.518,57.024,58.428,1077339,0
2007-05-15,58.428,59.427,57.84,57.988,1067349,0
2007-05-16,58.861,60.224,57.726,59.86,984427,0
2007-05-17,59.446,59.455,58.41,59.013,566978,0
2007-05-18,59.093,59.717,58.526,59.455,664051,0
2007-05-21,59.185,61.076,59.13,60.455,542722,0
2007-05-22,60.68,61.951,60.446,61.788,1019393,0
2007-05-23,62.013,62.607,60.4,60.644,630088,0
2007-05-24,60.644,61.519,59.022,59.383,1010067,0
2007-05-25,59.815,60.317,58.797,59.275,542278,0
2007-05-29,60.353,61.788,60.011,60.796,846175,0
2007-05-30,60.607,62.32,60.084,62.248,706237,0
2007-05-31,63.102,63.102,61.122,61.698,480113,0
2007-06-01,61.698,61.923,60.335,60.978,812473,0
2007-06-04,60.597,62.175,60.242,61.816,529510,0
2007-06-05,61.299,61.679,60.308,61.122,429937,0
2007-06-06,60.941,60.941,59.32,59.717,295283,0
2007-06-07,59.717,59.717,57.644,57.644,607328,0
2007-06-08,57.472,59.418,56.751,59.057,423498,0
2007-06-11,58.78,60.214,58.284,59.924,462128,0
2007-06-12,59.528,59.968,58.437,58.788,343128,0
2007-06-13,59.022,60.345,58.59,60.103,403296,0
2007-06-14,60.13,61.888,59.914,61.59,757190,0
2007-06-15,62.382,63.446,61.995,62.861,773177,0
2007-06-18,62.878,63.365,62.545,62.715,285958,0
2007-06-19,62.087,62.555,61.205,61.546,462740,0
2007-06-20,61.77,62.003,60.493,60.528,342019,0
2007-06-21,60.353,60.805,59.149,60.214,325589,0
2007-06-22,60.205,60.536,59.346,59.914,488662,0
2007-06-25,59.86,60.814,58.761,59.14,394193,0
2007-06-26,59.265,59.446,57.185,57.311,536170,0
2007-06-27,56.997,59.149,56.204,59.013,538281,0
2007-06-28,59.168,59.977,58.788,58.942,462350,0
2007-06-29,59.168,59.5,57.662,57.814,505645,0
2007-07-02,58.139,61.104,58.139,60.625,755858,0
2007-07-03,61.076,62.472,60.735,62.229,466348,0
2007-07-05,62.229,62.229,61.03,61.708,303054,0
2007-07-06,61.708,62.823,61.346,62.679,346567,0
2007-07-09,62.706,62.815,62.113,62.158,402072,0
2007-07-10,61.661,61.661,59.933,59.977,370324,0
2007-07-11,59.924,61.834,59.589,61.608,469232,0
2007-07-12,61.906,65.267,61.906,65.248,884960,0
2007-07-13,64.635,66.213,64.411,66.103,495654,0
2007-07-16,65.779,66.876,65.381,65.779,639852,0
2007-07-17,65.787,67.218,65.267,65.363,432045,0
2007-07-18,64.861,65.969,63.824,65.285,415950,0
2007-07-19,65.519,65.841,64.644,64.77,481778,0
2007-07-20,64.626,64.761,62.607,63.184,603002,0
2007-07-23,63.941,65.473,63.509,63.69,472230,0
2007-07-24,63.014,63.356,60.68,61.067,448280,0
2007-07-25,61.372,62.634,59.743,61.464,1448106,0
2007-07-26,63.373,65.275,60.148,62.103,1751603,0
2007-07-27,62.149,64.942,60.969,61.112,1329107,0
2007-07-30,60.814,61.455,58.58,60.121,1549460,0
2007-07-31,60.353,61.571,58.419,58.543,831122,0
2007-08-01,58.484,58.543,54.986,56.391,1729293,0
2007-08-02,56.887,61.195,56.102,57.888,1422854,0
2007-08-03,58.265,58.543,54.762,54.952,1052473,0
2007-08-06,54.715,55.39,52.102,54.391,1586204,0
2007-08-07,54.365,56.085,52.88,55.309,1266832,0
2007-08-08,56.031,57.878,51.726,56.699,1592087,0
2007-08-09,56.276,56.276,50.474,50.608,2326629,0
2007-08-10,49.356,54.05,48.644,53.393,1902465,0
2007-08-13,54.157,56.454,54.157,55.356,890402,0
2007-08-14,55.617,56.094,53.203,53.896,586570,0
2007-08-15,53.996,54.093,48.708,49.59,1620062,0
2007-08-16,48.653,49.32,45.485,48.123,1855065,0
2007-08-17,50.058,50.744,46.61,47.86,1522708,0
2007-08-20,48.247,49.411,47.906,48.97,1097985,0
2007-08-21,48.898,49.5,47.637,48.051,849997,0
2007-08-22,48.681,50.662,48.59,49.951,1177138,0
2007-08-23,50.365,51.256,48.754,49.043,912384,0
2007-08-24,48.879,49.518,48.528,49.05,923926,0
2007-08-27,49.05,49.449,47.897,48.095,553801,0
2007-08-28,47.674,47.674,45.337,45.581,983204,0
2007-08-29,45.754,48.274,45.754,48.078,1070013,0
2007-08-30,47.718,48.52,47.295,47.545,518077,0
2007-08-31,47.934,49.467,47.445,49.043,705125,0
2007-09-04,49.156,49.978,48.869,49.311,558042,0
2007-09-05,48.979,49.258,47.655,48.349,562033,0
2007-09-06,48.528,49.661,47.664,49.5,733100,0
2007-09-07,48.501,49.286,47.563,48.979,996858,0
2007-09-10,49.175,49.221,47.718,47.832,803591,0
2007-09-11,48.113,49.996,48.043,49.249,1013620,0
2007-09-12,49.024,50.393,49.024,49.915,702350,0
2007-09-13,49.996,50.374,48.842,49.439,741981,0
2007-09-14,48.86,49.156,48.203,48.717,649844,0
2007-09-17,48.735,48.86,47.545,48.148,1356304,0
2007-09-18,48.672,49.492,47.86,49.221,1968961,0
2007-09-19,50.006,51.754,49.833,50.672,1160374,0
2007-09-20,50.77,51.581,49.996,51.15,597669,0
2007-09-21,51.187,51.905,50.608,50.896,826349,0
2007-09-24,51.256,51.328,49.175,49.799,679816,0
2007-09-25,48.69,49.338,48.078,48.466,951569,0
2007-09-26,48.681,48.842,47.518,48.176,952453,0
2007-09-27,48.448,48.754,47.787,47.952,1069679,0
2007-09-28,47.887,48.616,47.23,47.762,759853,0
2007-10-01,47.988,48.735,47.303,47.805,1229753,0
2007-10-02,47.832,49.374,47.797,48.97,1038598,0
2007-10-03,49.156,49.545,48.193,49.034,1251291,0
2007-10-04,49.113,49.204,47.787,48.255,863980,0
2007-10-05,48.599,50.213,48.349,49.933,650733,0
2007-10-08,49.727,50.049,48.898,49.138,324367,0
2007-10-09,49.439,49.745,48.772,49.457,536839,0
2007-10-10,49.286,49.915,48.907,49.221,507643,0
2007-10-11,49.518,51.284,49.095,50.024,821908,0
2007-10-12,50.267,51.464,49.969,51.42,686140,0
2007-10-15,51.284,51.681,49.635,50.374,727660,0
2007-10-16,50.455,50.951,48.879,49.043,1108309,0
2007-10-17,49.258,49.717,47.527,47.878,1005515,0
2007-10-18,47.85,48.924,47.481,48.466,697244,0
2007-10-19,48.402,48.411,45.969,46.095,1229089,0
2007-10-22,45.132,46.5,44.987,46.201,1031939,0
2007-10-23,46.536,46.978,45.598,46.114,564922,0
2007-10-24,45.896,47.971,45.763,47.674,910492,0
2007-10-25,41.437,44.14,39.458,39.635,4809563,0
2007-10-26,40.225,40.726,37.122,37.692,3910838,0
2007-10-29,38.132,41.914,37.745,38.808,2473870,0
2007-10-30,38.935,38.988,37.953,38.196,1550570,0
2007-10-31,38.42,38.871,38.017,38.574,1676786,0
2007-11-01,38.06,38.402,37.296,37.348,1437673,0
2007-11-02,37.619,37.666,36.484,36.844,868310,0
2007-11-05,36.844,36.907,36.069,36.458,1027760,0
2007-11-06,37.025,37.243,35.357,35.863,1718859,0
2007-11-07,35.133,35.689,34.942,35.178,1059607,0
2007-11-08,35.484,35.836,34.548,35.43,1342565,0
2007-11-09,35.475,35.475,33.999,34.581,1011733,0
2007-11-12,34.905,35.133,31.943,32.106,1529698,0
2007-11-13,33.044,33.186,31.999,33.052,1391939,0
2007-11-14,33.295,33.556,32.33,32.53,1706302,0
2007-11-15,32.556,32.583,31.096,31.59,777118,0
2007-11-16,31.756,31.756,29.9,30.377,1485408,0
2007-11-19,30.213,30.295,29.286,29.438,1588872,0
2007-11-20,29.493,30.189,29.241,29.835,2447650,0
2007-11-21,29.726,31.8,29.467,31.159,2214732,0
2007-11-23,31.816,31.906,31.071,31.421,901720,0
2007-11-26,31.474,33.773,31.395,32.674,2087754,0
2007-11-27,32.898,34.923,32.898,34.71,2178804,0
2007-11-28,34.905,36.609,34.269,35.855,1861385,0
2007-11-29,35.566,36.728,35.197,36.339,1059465,0
2007-11-30,36.782,37.61,36.609,36.953,1007922,0
2007-12-03,37.025,37.27,36.031,36.799,706905,0
2007-12-04,36.799,37.077,36.06,36.23,780838,0
2007-12-05,36.528,36.782,35.753,36.222,834451,0
2007-12-06,35.996,36.988,35.872,36.754,1141614,0
2007-12-07,36.862,37.149,36.448,37.112,340688,0
2007-12-10,37.14,37.926,37.095,37.574,480708,0
2007-12-11,37.574,37.682,35.809,36.177,1058245,0
2007-12-12,36.935,37.602,35.95,36.313,624313,0
2007-12-13,36.086,36.897,35.781,36.754,364662,0
2007-12-14,36.439,36.493,34.863,34.89,517414,0
2007-12-17,34.789,34.789,33.878,33.934,584569,0
2007-12-18,34.07,34.123,33.142,33.79,537617,0
2007-12-19,33.466,34.141,33.466,33.826,344792,0
2007-12-20,34.016,34.088,32.556,33.583,564825,0
2007-12-21,34.141,34.617,33.79,34.186,707013,0
2007-12-24,34.195,34.574,33.826,34.574,226791,0
2007-12-26,34.159,34.411,33.574,33.826,457023,0
2007-12-27,33.51,33.962,32.428,32.816,656396,0
2007-12-28,32.7,33.086,32.466,32.591,765904,0
2007-12-31,32.186,33.205,32.042,32.591,470551,0
2008-01-02,32.53,33.241,32.349,32.574,659391,0
2008-01-03,32.521,32.809,32.204,32.269,849879,0
2008-01-04,31.897,32.168,30.89,31.061,572382,0
2008-01-07,31.259,31.656,30.314,31.141,780946,0
2008-01-08,31.314,31.747,30.077,30.179,757819,0
2008-01-09,30.094,30.917,29.628,30.791,1115575,0
2008-01-10,30.386,32.447,30.368,32.035,1097209,0
2008-01-11,31.728,32.61,31.133,32.159,796629,0
2008-01-14,32.475,32.492,31.79,32.098,453607,0
2008-01-15,31.8,31.843,30.358,30.619,1200837,0
2008-01-16,30.44,31.782,30.239,31.323,784692,0
2008-01-17,31.385,31.756,29.628,29.7,962973,0
2008-01-18,29.512,30.898,29.411,30.132,743676,0
2008-01-22,30.386,31.646,27.158,30.511,1120576,0
2008-01-23,29.845,31.646,29.367,31.493,999749,0
2008-01-24,31.609,32.952,31.493,32.323,747200,0
2008-01-25,32.816,33.394,30.943,31.159,692712,0
2008-01-28,30.943,32.149,30.113,31.79,942028,0
2008-01-29,32.027,32.492,31.574,32.447,534797,0
2008-01-30,32.204,33.619,32.098,32.41,692639,0
2008-01-31,31.981,34.789,31.421,34.295,1051693,0
2008-02-01,34.457,35.891,34.366,35.484,1160041,0
2008-02-04,35.078,35.395,34.348,34.348,461240,0
2008-02-05,33.492,34.288,32.566,32.657,641546,0
2008-02-06,32.889,33.746,31.952,32.683,770323,0
2008-02-07,32.556,33.113,32.159,32.521,777616,0
2008-02-08,32.549,33.809,32.33,33.404,548750,0
2008-02-11,32.204,32.419,31.071,31.897,726343,0
2008-02-12,32.269,32.657,31.314,31.413,784165,0
2008-02-13,31.925,32.628,31.186,32.159,993543,0
2008-02-14,33.331,33.331,31.429,31.574,1849680,0
2008-02-15,31.403,31.59,28.439,29.063,1616780,0
2008-02-19,29.42,30.16,28.522,29.673,1147075,0
2008-02-20,29.367,30.258,29.107,30.205,768220,0
2008-02-21,30.511,31.358,30.394,30.638,906303,0
2008-02-22,31.025,31.025,29.522,30.368,535062,0
2008-02-25,30.682,30.809,29.673,30.638,524444,0
2008-02-26,30.458,31.287,30.332,30.656,736765,0
2008-02-27,30.474,30.925,29.529,29.628,1065018,0
2008-02-28,29.232,29.719,28.691,28.809,1258632,0
2008-02-29,28.485,28.646,27.025,27.196,1912486,0
2008-03-03,27.251,27.359,25.746,25.899,1814231,0
2008-03-04,25.952,26.573,25.331,26.224,1501726,0
2008-03-05,26.349,27.088,26.349,26.619,1065794,0
2008-03-06,26.522,26.61,23.997,24.359,2076607,0
2008-03-07,24.368,25.829,24.144,25.189,1760185,0
2008-03-10,24.969,26.943,24.969,25.312,1747666,0
2008-03-11,26.177,27.251,25.754,27.223,1563294,0
2008-03-12,27.158,27.657,26.582,27.018,1027962,0
2008-03-13,26.71,28.531,26.215,28.485,1140753,0
2008-03-14,28.754,28.754,26.61,27.685,1087720,0
2008-03-17,26.853,27.519,26.158,27.158,1016344,0
2008-03-18,27.557,29.277,27.043,29.097,1081336,0
2008-03-19,29.304,29.7,27.87,27.87,823686,0
2008-03-20,27.944,29.213,27.251,28.791,1381612,0
2008-03-24,28.934,30.656,28.737,30.332,1244133,0
2008-03-25,30.332,30.547,29.204,29.9,697634,0
2008-03-26,29.744,30.016,29.313,29.719,517633,0
2008-03-27,29.827,30.052,28.843,29.232,480113,0
2008-03-28,29.133,30.086,28.88,29.151,453691,0
2008-03-31,29.341,29.845,28.971,29.467,582130,0
2008-04-01,29.935,31.429,29.761,31.331,543975,0
2008-04-02,31.358,31.474,30.323,30.682,593709,0
2008-04-03,30.619,31.528,30.582,31.34,582016,0
2008-04-04,31.421,31.59,30.519,31.151,402187,0
2008-04-07,31.772,31.772,30.853,31.086,566702,0
2008-04-08,30.753,30.791,29.548,30.574,745368,0
2008-04-09,30.898,31.025,29.637,29.753,391417,0
2008-04-10,29.683,30.629,29.341,30.44,433601,0
2008-04-11,29.988,30.068,28.989,29.394,509196,0
2008-04-14,29.268,29.268,28.429,28.934,401571,0
2008-04-15,29.143,30.068,28.801,29.735,456174,0
2008-04-16,30.026,31.177,29.845,30.819,612123,0
2008-04-17,30.647,30.953,30.016,30.413,370685,0
2008-04-18,30.8,31.665,30.537,31.656,1151854,0
2008-04-21,31.719,32.376,31.196,31.547,676417,0
2008-04-22,31.204,31.413,30.465,30.89,375122,0
2008-04-23,30.89,31.133,30.213,30.368,332087,0
2008-04-24,30.341,30.979,29.761,30.692,576097,0
2008-04-25,30.907,31.096,30.258,31.043,483008,0
2008-04-28,31.007,31.637,30.665,31.305,248911,0
2008-04-29,31.323,31.358,30.682,31.204,320194,0
2008-04-30,31.456,31.756,30.753,30.898,683546,0
2008-05-01,31.906,31.906,26.377,27.088,2160979,0
2008-05-02,27.879,28.672,26.296,27.989,1507080,0
2008-05-05,27.737,28.584,27.737,28.321,986015,0
2008-05-06,27.8,29.429,27.8,28.88,892234,0
2008-05-07,28.701,29.719,28.549,28.828,853536,0
2008-05-08,28.998,30.258,28.754,30.258,745932,0
2008-05-09,30.231,30.537,29.709,30.104,487954,0
2008-05-12,30.222,30.711,29.972,30.519,457974,0
2008-05-13,30.629,30.988,30.179,30.727,506451,0
2008-05-14,30.898,32.825,30.692,32.018,984094,0
2008-05-15,31.906,32.88,31.557,32.726,524998,0
2008-05-16,33.026,33.502,32.14,33.286,445755,0
2008-05-19,33.123,33.213,31.981,32.186,725354,0
2008-05-20,32.061,32.061,30.727,30.828,910864,0
2008-05-21,30.898,31.6,30.386,30.727,547195,0
2008-05-22,30.727,31.007,30.222,30.727,667902,0
2008-05-23,30.582,30.719,30.043,30.629,406335,0
2008-05-27,30.592,31.159,30.094,30.809,352247,0
2008-05-28,30.953,31.465,30.6,31.331,292935,0
2008-05-29,31.331,32.601,30.997,32.447,566230,0
2008-05-30,32.313,33.069,31.824,32.944,707451,0
2008-06-02,32.781,32.87,31.843,32.313,463851,0
2008-06-03,32.61,33.061,31.981,32.852,862426,0
2008-06-04,32.726,33.186,32.376,32.457,509261,0
2008-06-05,32.53,34.041,32.457,33.763,694744,0
2008-06-06,33.278,33.448,32.296,32.296,463348,0
2008-06-09,32.438,32.944,32.079,32.428,793556,0
2008-06-10,32.13,33.061,32.13,32.583,357507,0
2008-06-11,32.566,32.709,31.385,31.429,638413,0
2008-06-12,31.538,32.242,30.629,30.853,599657,0
2008-06-13,30.853,31.59,30.853,31.557,909158,0
2008-06-16,31.474,31.861,31.123,31.52,574957,0
2008-06-17,31.331,31.674,30.719,31.078,451399,0
2008-06-18,30.809,31.214,30.286,30.881,386140,0
2008-06-19,30.881,31.323,30.574,31.214,302650,0
2008-06-20,30.907,31.071,29.683,30.213,658302,0
2008-06-23,30.44,30.935,29.972,30.413,686306,0
2008-06-24,30.132,30.564,29.286,29.673,440663,0
2008-06-25,29.761,30.189,29.467,29.891,984448,0
2008-06-26,29.493,29.584,28.339,28.476,776025,0
2008-06-27,28.549,28.801,27.862,28.457,1022849,0
2008-06-30,28.485,28.485,27.79,28.402,651019,0
2008-07-01,28.141,29.08,27.582,29.007,564659,0
2008-07-02,29.08,29.341,28.007,28.007,672996,0
2008-07-03,28.017,29.304,27.926,28.365,428235,0
2008-07-07,28.466,28.567,27.223,27.926,708286,0
2008-07-08,27.898,29.323,27.835,29.268,681326,0
2008-07-09,29.268,30.222,29.034,29.107,574638,0
2008-07-10,28.754,29.845,28.709,29.503,943816,0
2008-07-11,29.063,30.349,28.989,30.052,1045486,0
2008-07-14,30.394,30.403,29.185,29.594,836051,0
2008-07-15,29.376,30.97,28.989,30.189,813118,0
2008-07-16,30.205,31.71,29.817,31.628,896505,0
2008-07-17,31.962,32.583,31.078,32.279,801202,0
2008-07-18,32.323,32.366,30.358,31.025,1203083,0
2008-07-21,31.186,31.981,30.753,31.377,907334,0
2008-07-22,31.278,31.619,30.735,31.528,900797,0
2008-07-23,31.421,32.323,31.35,32.051,703232,0
2008-07-24,32.114,32.114,30.674,30.862,496923,0
2008-07-25,30.853,31.581,30.268,30.735,691533,0
2008-07-28,30.8,31.115,27.835,27.926,1579698,0
2008-07-29,27.944,29.386,27.412,29.133,1784339,0
2008-07-30,29.411,29.411,27.728,28.225,1576238,0
2008-07-31,27.746,29.567,27.474,28.494,2955686,0
2008-08-01,28.504,28.672,27.647,27.926,1376056,0
2008-08-04,27.917,28.114,27.474,27.772,1267514,0
2008-08-05,28.384,29.719,28.052,29.594,960122,0
2008-08-06,29.448,30.791,29.088,30.574,563314,0
2008-08-07,30.113,30.917,29.628,30.619,601716,0
2008-08-08,30.519,32.62,30.519,32.204,721392,0
2008-08-11,32.34,34.366,32.261,33.331,818053,0
2008-08-12,33.026,33.907,32.898,33.269,551794,0
2008-08-13,33.035,34.556,32.962,34.232,595022,0
2008-08-14,33.484,35.078,33.458,34.89,708794,0
2008-08-15,34.476,36.031,34.476,35.106,701944,0
2008-08-18,35.321,35.321,33.727,34.141,471095,0
2008-08-19,34.151,34.278,33.008,33.142,409904,0
2008-08-20,33.331,33.861,32.809,33.637,521979,0
2008-08-21,33.278,34.123,32.709,33.746,397380,0
2008-08-22,34.078,34.288,32.908,33.448,950298,0
2008-08-25,33.123,33.366,31.887,32.376,467234,0
2008-08-26,32.061,32.944,32.018,32.591,440033,0
2008-08-27,32.385,33.366,32.385,32.989,336789,0
2008-08-28,33.241,33.475,32.638,33.375,475793,0
2008-08-29,33.195,33.438,32.944,33.044,343499,0
2008-09-02,33.619,34.106,32.149,32.647,881013,0
2008-09-03,32.53,33.213,32.121,32.952,717979,0
2008-09-04,32.566,33.241,32.13,33.095,800780,0
2008-09-05,32.861,32.861,31.646,32.511,711982,0
2008-09-08,33.458,34.43,32.971,33.519,682705,0
2008-09-09,33.51,34.016,32.809,32.898,1088394,0
2008-09-10,33.132,33.888,32.583,33.665,785886,0
2008-09-11,33.25,34.041,32.492,33.999,637406,0
2008-09-12,33.061,34.288,33.035,33.845,433177,0
2008-09-15,32.556,33.888,31.59,31.6,633890,0
2008-09-16,30.845,34.548,30.845,34.313,1212072,0
2008-09-17,33.647,34.232,32.521,33.717,935450,0
2008-09-18,34.411,35.836,33.205,35.024,1405727,0
2008-09-19,35.385,38.051,33.323,37.042,2133529,0
2008-09-22,36.645,37.042,34.366,34.556,413512,0
2008-09-23,34.691,34.763,32.674,33.176,675277,0
2008-09-24,33.186,33.186,31.71,32.296,483579,0
2008-09-25,32.447,34.321,32.14,34.141,784684,0
2008-09-26,33.475,33.869,32.657,33.538,391846,0
2008-09-29,32.971,33.313,28.819,29.683,1182639,0
2008-09-30,30.432,32.719,29.485,32.269,980767,0
2008-10-01,31.808,31.87,30.141,30.961,405127,0
2008-10-02,30.701,30.772,28.421,28.819,654674,0
2008-10-03,29.9,30.619,27.835,27.944,1022834,0
2008-10-06,27.186,27.186,23.176,25.303,1621099,0
2008-10-07,25.979,26.033,23.018,23.158,1279002,0
2008-10-08,22.393,24.72,22.278,23.167,1232971,0
2008-10-09,23.701,23.843,21.504,21.504,1187201,0
2008-10-10,20.44,23.89,19.639,22.521,1364853,0
2008-10-13,23.746,26.475,23.566,25.836,1183531,0
2008-10-14,27.097,27.466,24.248,24.583,1161279,0
2008-10-15,24.483,24.59,23.809,23.872,1192610,0
2008-10-16,23.961,26.052,22.973,25.746,1601528,0
2008-10-17,24.917,27.025,24.684,25.312,876620,0
2008-10-20,25.638,26.484,24.477,26.385,448804,0
2008-10-21,25.819,26.123,24.969,25.293,281376,0
2008-10-22,24.564,24.655,22.612,23.204,488954,0
2008-10-23,23.421,24.098,20.007,21.323,1459911,0
2008-10-24,19.097,21.98,19.097,21.224,783758,0
2008-10-27,20.934,21.802,20.405,20.421,453514,0
2008-10-28,20.529,22.123,19.557,22.015,551201,0
2008-10-29,21.802,25.44,21.802,23.466,967975,0
2008-10-30,24.962,29.61,23.746,27.121,1736446,0
2008-10-31,26.818,32.41,26.557,32.13,1881215,0
2008-11-03,30.997,32.79,30.458,30.753,1296902,0
2008-11-04,34.213,34.213,31.646,33.356,1130921,0
2008-11-05,32.709,33.655,32.313,32.62,927134,0
2008-11-06,32.168,32.168,29.404,29.594,1771311,0
2008-11-07,30.007,30.862,28.944,29.891,818491,0
2008-11-10,30.917,32.061,28.906,29.567,569194,0
2008-11-11,29.411,29.864,28.728,29.268,1134285,0
2008-11-12,28.476,28.709,26.972,27.412,1501061,0
2008-11-13,27.609,30.547,26.457,30.394,1520191,0
2008-11-14,29.78,30.537,28.512,28.512,1317131,0
2008-11-17,27.999,29.997,27.999,28.627,1327576,0
2008-11-18,28.412,29.394,27.149,28.339,1022469,0
2008-11-19,28.339,29.954,27.676,27.87,1833391,0
2008-11-20,27.35,29.817,26.304,27.259,1294332,0
2008-11-21,27.297,27.456,24.907,26.908,1672037,0
2008-11-24,27.647,33.878,27.447,32.833,2425355,0
2008-11-25,33.592,36.022,32.296,35.79,3023947,0
2008-11-26,35.034,39.016,33.79,37.953,2417471,0
2008-11-28,37.745,38.735,36.98,38.637,667365,0
2008-12-01,37.392,37.656,34.348,34.531,1254585,0
2008-12-02,35.257,38.763,34.663,37.205,2039762,0
2008-12-03,36.384,40.899,36.278,39.691,1959467,0
2008-12-04,38.952,42.457,38.852,40.557,1730179,0
2008-12-05,40.871,41.376,37.834,41.285,2412380,0
2008-12-08,43.014,45.041,42.357,44.222,2517657,0
2008-12-09,44.086,44.203,39.303,39.581,2779925,0
2008-12-10,40.32,41.762,39.682,41.546,1666270,0
2008-12-11,41.221,41.483,36.736,37.666,1388077,0
2008-12-12,36.41,39.998,35.716,39.691,1088495,0
2008-12-15,40.375,40.854,38.861,40.178,1923536,0
2008-12-16,41.698,41.825,39.503,40.501,1557724,0
2008-12-17,40.076,41.492,37.798,38.008,2432610,0
2008-12-18,38.374,38.374,35.836,36.458,1945951,0
2008-12-19,36.458,37.41,35.457,35.771,1481736,0
2008-12-22,36.709,36.754,33.592,35.206,1472600,0
2008-12-23,35.593,36.448,34.763,35.116,1542662,0
2008-12-24,35.223,35.836,34.321,35.566,308862,0
2008-12-26,35.827,36.475,35.33,36.268,458883,0
2008-12-29,36.196,37.338,35.936,36.681,1014221,0
2008-12-30,37.13,38.8,37.13,38.374,1249381,0
2008-12-31,38.735,40.385,38.474,39.572,1193821,0
2009-01-02,39.581,40.835,38.834,40.338,757142,0
2009-01-05,40.644,41.275,38.871,39.762,1691945,0
2009-01-06,40.085,40.104,38.051,38.411,1317123,0
2009-01-07,37.971,38.178,36.031,36.556,1247019,0
2009-01-08,36.278,37.989,35.448,37.61,1077492,0
2009-01-09,37.701,37.701,35.819,36.358,1039016,0
2009-01-12,36.177,36.484,34.42,34.845,971165,0
2009-01-13,34.539,37.06,33.69,36.467,1147503,0
2009-01-14,35.753,35.753,34.59,34.915,1432382,0
2009-01-15,34.933,36.329,32.428,35.187,1947654,0
2009-01-16,36.105,37.015,34.997,36.673,1946148,0
2009-01-20,36.484,36.799,33.035,33.665,1190951,0
2009-01-21,34.411,35.116,32.88,34.961,882183,0
2009-01-22,34.348,34.89,33.035,34.222,1319730,0
2009-01-23,33.385,35.223,33.104,33.773,1093469,0
2009-01-26,33.999,34.789,32.88,33.6,918669,0
2009-01-27,33.826,34.719,33.547,34.132,763339,0
2009-01-28,34.979,36.096,34.78,35.257,1138049,0
2009-01-29,34.881,35.303,32.971,33.278,1026381,0
2009-01-30,33.331,33.934,31.413,31.728,1178986,0
2009-02-02,31.232,31.824,29.997,30.656,1286923,0
2009-02-03,30.727,32.447,30.727,32.121,1940093,0
2009-02-04,32.251,34.168,32.168,32.287,1258798,0
2009-02-05,31.981,33.356,31.331,32.223,793750,0
2009-02-06,32.349,34.016,32.279,33.484,883408,0
2009-02-09,33.556,33.773,32.149,32.358,915426,0
2009-02-10,32.13,33.16,31.314,31.493,1192587,0
2009-02-11,31.8,32.502,30.016,30.619,1247658,0
2009-02-12,29.909,31.159,28.836,30.819,1106849,0
2009-02-13,30.809,31.421,30.151,30.422,615329,0
2009-02-17,29.213,29.485,28.104,28.852,1290198,0
2009-02-18,28.981,29.213,27.251,27.711,1230545,0
2009-02-19,29.719,31.071,28.384,28.602,1854026,0
2009-02-20,28.141,29.709,27.926,28.971,1720135,0
2009-02-23,29.072,29.167,27.341,27.601,1416937,0
2009-02-24,27.843,28.88,27.204,28.531,1396180,0
2009-02-25,28.393,28.754,27.149,27.835,1196294,0
2009-02-26,30.89,31.756,28.998,30.872,3811430,0
2009-02-27,30.564,32.989,30.258,32.051,2572565,0
2009-03-02,31.367,32.53,30.953,31.186,2051351,0
2009-03-03,31.502,32.401,30.898,31.034,1415715,0
2009-03-04,31.934,32.908,31.413,32.313,1223816,0
2009-03-05,31.358,31.916,30.629,31.367,1137175,0
2009-03-06,31.646,32.376,30.286,31.007,1351411,0
2009-03-09,31.287,33.502,31.025,32.591,1974796,0
2009-03-10,33.331,34.59,33.069,34.213,1890400,0
2009-03-11,34.672,35.672,33.448,34.26,1113052,0
2009-03-12,34.024,36.528,33.727,36.259,1463669,0
2009-03-13,36.484,37.27,35.716,36.41,1198748,0
2009-03-16,36.538,36.6,34.971,35.041,986316,0
2009-03-17,35.116,36.022,34.251,36.022,1003903,0
2009-03-18,35.872,36.475,34.375,35.91,1023783,0
2009-03-19,36.196,36.196,34.504,35.041,961095,0
2009-03-20,35.357,35.465,33.438,33.566,1117446,0
2009-03-23,34.495,36.23,33.502,36.23,947482,0
2009-03-24,35.501,36.124,35.106,35.142,935138,0
2009-03-25,35.663,37.077,34.681,36.222,1076464,0
2009-03-26,36.429,39.052,36.429,38.663,1685270,0
2009-03-27,38.169,38.259,36.719,36.862,760799,0
2009-03-30,33.7,34.59,32.323,33.519,1182597,0
2009-03-31,34.041,34.467,33.061,33.763,898935,0
2009-04-01,33.095,34.088,32.34,33.782,682413,0
2009-04-02,34.59,35.707,34.321,35.348,882437,0
2009-04-03,35.24,36.467,35.116,36.339,702687,0
2009-04-06,36.05,36.509,35.689,36.402,859636,0
2009-04-07,35.654,35.919,35.051,35.248,695138,0
2009-04-08,35.33,36.17,34.961,35.743,483081,0
2009-04-09,36.566,37.105,36.196,36.963,735308,0
2009-04-13,36.628,36.628,34.59,36.17,993975,0
2009-04-14,35.547,36.619,34.151,34.366,1246532,0
2009-04-15,34.008,34.269,32.843,34.232,1203630,0
2009-04-16,34.548,36.709,34.485,36.259,1031992,0
2009-04-17,36.339,36.963,35.725,36.077,626092,0
2009-04-20,35.116,35.846,33.953,34.07,658318,0
2009-04-21,33.782,34.89,33.484,34.789,713874,0
2009-04-22,34.384,36.817,34.008,35.986,1147425,0
2009-04-23,35.927,36.321,33.366,34.106,1038528,0
2009-04-24,34.952,36.213,34.33,35.697,925650,0
2009-04-27,35.116,36.23,34.42,34.923,1084750,0
2009-04-28,34.467,35.743,34.186,35.168,502204,0
2009-04-29,35.366,36.547,35.187,35.743,828081,0
2009-04-30,36.096,36.754,35.457,35.539,732006,0
2009-05-01,35.484,35.557,34.738,35.303,595155,0
2009-05-04,35.8,36.42,35.16,35.697,905529,0
2009-05-05,37.384,41.384,36.709,40.304,3186670,0
2009-05-06,40.366,40.854,37.384,38.997,1460426,0
2009-05-07,39.321,39.321,36.133,36.619,1088892,0
2009-05-08,37.474,37.798,35.33,37.656,881370,0
2009-05-11,36.963,36.963,35.734,35.986,991790,0
2009-05-12,36.105,36.782,34.971,35.743,1023819,0
2009-05-13,35.006,35.06,33.15,33.259,1304688,0
2009-05-14,33.448,34.041,32.726,33.186,1004178,0
2009-05-15,33.349,33.869,32.962,33.458,641387,0
2009-05-18,33.907,34.115,33.195,34.024,912532,0
2009-05-19,34.096,34.096,32.88,33.123,996045,0
2009-05-20,33.331,34.008,31.8,31.943,1028302,0
2009-05-21,31.824,31.843,30.44,30.772,1310708,0
2009-05-22,30.872,31.656,30.629,30.692,659651,0
2009-05-26,30.629,31.581,30.564,31.403,885311,0
2009-05-27,31.133,32.027,30.925,31.123,1271604,0
2009-05-28,32.719,33.556,31.808,32.313,1644001,0
2009-05-29,32.53,33.305,32.261,32.926,923495,0
2009-06-01,33.51,34.565,33.331,33.972,868915,0
2009-06-02,34.024,34.556,33.15,33.394,1013963,0
2009-06-03,33.15,33.42,31.816,32.438,1285071,0
2009-06-04,32.753,32.753,31.574,32.14,970015,0
2009-06-05,32.313,32.583,31.35,32.204,731658,0
2009-06-08,32.466,33.438,31.861,32.998,899236,0
2009-06-09,32.908,33.61,32.908,33.313,570794,0
2009-06-10,33.458,33.655,32.186,32.719,885528,0
2009-06-11,32.475,32.861,31.782,31.851,766616,0
2009-06-12,31.683,31.683,30.836,30.961,927490,0
2009-06-15,30.629,30.711,29.503,30.231,1188977,0
2009-06-16,30.394,31.061,29.761,29.954,1146322,0
2009-06-17,29.963,30.629,29.088,30.511,1108783,0
2009-06-18,30.647,30.647,29.567,30.323,1323019,0
2009-06-19,30.61,31.278,30.474,31.016,1103741,0
2009-06-22,30.744,30.935,29.873,29.935,853892,0
2009-06-23,30.016,30.349,29.584,29.928,576690,0
2009-06-24,30.179,30.953,30.104,30.231,933417,0
2009-06-25,30.141,30.881,29.835,30.845,851090,0
2009-06-26,30.719,31.096,30.564,30.819,1002021,0
2009-06-29,30.828,31.196,30.198,30.501,643533,0
2009-06-30,30.819,30.845,29.594,29.98,1140195,0
2009-07-01,30.295,30.862,30.026,30.086,650475,0
2009-07-02,29.709,29.798,29.213,29.503,579490,0
2009-07-06,29.167,29.313,28.494,28.682,841885,0
2009-07-07,28.584,28.836,27.772,27.817,733086,0
2009-07-08,27.862,28.07,26.791,27.287,764837,0
2009-07-09,27.43,27.835,27.242,27.437,644004,0
2009-07-10,27.316,27.638,26.925,27.557,632106,0
2009-07-13,27.43,28.512,27.149,28.466,718854,0
2009-07-14,28.357,28.701,28.07,28.512,493193,0
2009-07-15,28.925,30.104,28.819,29.963,736447,0
2009-07-16,29.954,30.547,29.753,30.465,469595,0
2009-07-17,30.332,31.358,30.034,31.177,714263,0
2009-07-20,31.297,31.861,31.168,31.493,465994,0
2009-07-21,31.87,31.971,30.413,30.881,528371,0
2009-07-22,30.665,30.836,30.213,30.556,901779,0
2009-07-23,30.61,32.051,30.368,31.897,717063,0
2009-07-24,31.278,31.665,30.853,31.665,427539,0
2009-07-27,31.71,31.861,31.096,31.861,543355,0
2009-07-28,31.538,32.781,31.465,32.744,649618,0
2009-07-29,32.428,32.638,31.358,31.834,665514,0
2009-07-30,32.07,32.242,29.954,30.394,1315145,0
2009-07-31,30.077,31.078,30.007,30.519,836725,0
2009-08-03,30.638,31.438,30.638,31.438,694219,0
2009-08-04,31.35,31.395,30.511,30.619,844707,0
2009-08-05,30.629,31.086,29.997,30.819,548867,0
2009-08-06,30.8,31.052,30.043,30.132,380662,0
2009-08-07,30.501,31.052,30.205,30.943,401452,0
2009-08-10,30.665,30.853,29.972,30.295,348896,0
2009-08-11,30.026,30.231,29.331,29.493,458336,0
2009-08-12,29.512,30.323,29.512,30.043,670881,0
2009-08-13,30.052,30.052,29.522,29.7,867542,0
2009-08-14,29.594,29.656,28.971,29.213,510558,0
2009-08-17,28.672,28.963,28.187,28.746,511535,0
2009-08-18,28.862,29.376,28.746,29.053,361381,0
2009-08-19,28.791,28.998,28.448,28.971,361287,0
2009-08-20,28.782,29.394,28.682,28.828,596185,0
2009-08-21,29.143,29.744,29.143,29.726,626677,0
2009-08-24,29.817,30.06,29.151,29.223,538429,0
2009-08-25,29.493,30.043,29.143,29.78,525804,0
2009-08-26,29.735,29.817,29.323,29.726,499831,0
2009-08-27,29.808,29.808,29.053,29.429,698610,0
2009-08-28,29.77,30.17,29.538,29.7,609699,0
2009-08-31,29.475,29.538,28.691,28.915,613856,0
2009-09-01,28.828,29.798,28.494,28.636,717108,0
2009-09-02,28.439,28.619,27.359,27.377,816324,0
2009-09-03,27.719,28.034,27.149,28.007,770560,0
2009-09-04,28.052,28.54,27.862,28.485,366807,0
2009-09-08,28.828,29.548,28.828,29.467,570753,0
2009-09-09,29.485,29.726,29.097,29.341,470379,0
2009-09-10,29.503,29.683,29.241,29.584,391097,0
2009-09-11,29.719,30.094,29.538,29.798,258195,0
2009-09-14,29.503,29.808,29.323,29.637,403200,0
2009-09-15,29.567,30.205,29.194,30.123,368619,0
2009-09-16,30.06,30.6,29.988,30.501,510305,0
2009-09-17,30.501,31.483,30.474,31.016,540607,0
2009-09-18,31.123,31.34,30.358,30.458,635710,0
2009-09-21,29.357,29.357,28.261,28.915,934548,0
2009-09-22,29.053,29.097,27.971,28.15,930431,0
2009-09-23,28.33,28.33,27.557,27.694,1134448,0
2009-09-24,27.879,28.088,26.943,27.106,1120713,0
2009-09-25,26.843,27.566,26.494,26.853,1057741,0
2009-09-28,26.916,27.601,26.799,27.316,631271,0
2009-09-29,27.492,27.509,26.99,27.106,695591,0
2009-09-30,27.316,28.15,27.043,27.87,1246249,0
2009-10-01,27.817,27.817,26.748,27.214,873358,0
2009-10-02,26.808,27.259,26.449,26.637,1134606,0
2009-10-05,26.672,26.916,25.24,26.115,2166429,0
2009-10-06,26.322,26.757,26.123,26.339,1290950,0
2009-10-07,26.259,26.431,26.098,26.277,698024,0
2009-10-08,26.503,26.619,25.836,26.168,1273628,0
2009-10-09,26.089,26.251,25.872,26.196,409898,0
2009-10-12,26.385,26.431,25.783,26.007,430497,0
2009-10-13,25.989,26.215,25.81,26.061,652346,0
2009-10-14,26.368,26.368,26.123,26.251,1253178,0
2009-10-15,25.339,25.952,25.223,25.773,1806347,0
2009-10-16,25.717,25.783,25.223,25.664,974123,0
2009-10-19,25.629,25.854,25.54,25.764,1384224,0
2009-10-20,25.672,26.052,25.404,25.997,1502892,0
2009-10-21,25.881,26.466,25.513,25.574,842794,0
2009-10-22,25.513,25.845,25.293,25.583,874796,0
2009-10-23,25.754,25.754,25.268,25.358,815969,0
2009-10-26,25.44,25.764,25.025,25.107,873471,0
2009-10-27,25.205,25.312,24.82,24.907,786829,0
2009-10-28,24.852,25.143,24.451,24.646,1435480,0
2009-10-29,25.81,26.972,25.548,26.827,1909312,0
2009-10-30,26.818,26.818,25.574,25.727,1620425,0
2009-11-02,25.899,26.133,24.988,25.458,1246148,0
2009-11-03,25.18,25.565,25.134,25.367,644171,0
2009-11-04,26.149,26.412,25.783,25.819,1193033,0
2009-11-05,26.098,26.627,25.944,26.619,583688,0
2009-11-06,26.484,27.061,26.158,26.421,509377,0
2009-11-09,26.619,27.582,26.484,27.547,886769,0
2009-11-10,27.474,27.843,27.053,27.324,868219,0
2009-11-11,27.474,28.096,27.412,27.79,509214,0
2009-11-12,27.808,28.321,27.259,27.316,520689,0
2009-11-13,27.474,28.017,27.287,27.826,406538,0
2009-11-16,27.935,28.494,27.935,28.33,471833,0
2009-11-17,28.357,28.357,27.87,28.244,720571,0
2009-11-18,28.168,28.269,27.609,27.926,397205,0
2009-11-19,27.781,27.862,27.053,27.251,404294,0
2009-11-20,27.214,27.501,27.053,27.474,374312,0
2009-11-23,27.926,28.504,27.566,28.393,836418,0
2009-11-24,28.494,28.663,28.034,28.159,567788,0
2009-11-25,28.168,28.592,27.98,28.08,218509,0
2009-11-27,27.287,27.694,27.018,27.259,179093,0
2009-11-30,27.368,27.368,26.475,27,538961,0
2009-12-01,27.324,27.501,27.043,27.359,446728,0
2009-12-02,27.368,28.244,27.368,27.703,546583,0
2009-12-03,27.826,28.096,27.071,27.204,464513,0
2009-12-04,27.547,27.926,26.972,27.8,519118,0
2009-12-07,27.817,27.935,27.566,27.826,387510,0
2009-12-08,27.703,28.485,27.324,28.302,835321,0
2009-12-09,28.244,28.321,27.781,27.999,770974,0
2009-12-10,28.096,28.33,27.341,28.08,878039,0
2009-12-11,28.123,28.764,27.907,28.691,587267,0
2009-12-14,28.871,29.204,28.429,29.194,485730,0
2009-12-15,29.125,29.429,28.836,29.007,610675,0
2009-12-16,29.268,29.827,29.107,29.817,574935,0
2009-12-17,29.656,29.656,29.08,29.313,500558,0
2009-12-18,29.394,29.835,29.007,29.457,816241,0
2009-12-21,29.744,30.104,29.42,29.954,350030,0
2009-12-22,29.963,30.239,29.835,30.141,335949,0
2009-12-23,30.141,30.711,29.881,30.665,302067,0
2009-12-24,30.735,30.953,30.519,30.881,65272,0
2009-12-28,30.881,31.061,30.61,31.061,292199,0
2009-12-29,30.988,31.151,30.828,31.043,235693,0
2009-12-30,30.961,31.151,30.629,30.853,232255,0
2009-12-31,30.853,31.061,30.323,30.323,360805,0
2010-01-04,30.537,30.917,30.44,30.791,440653,0
2010-01-05,30.809,30.809,29.798,30.422,567598,0
2010-01-06,30.97,32.261,30.953,31.772,1137702,0
2010-01-07,31.816,32.41,31.6,32.242,375433,0
2010-01-08,32.223,32.419,31.99,32.269,287526,0
2010-01-11,32.428,32.428,31.323,31.474,480466,0
2010-01-12,31.204,31.609,31.016,31.528,392099,0
2010-01-13,31.456,31.557,31.223,31.493,296839,0
2010-01-14,31.314,31.502,31.123,31.249,179648,0
2010-01-15,31.331,31.35,30.556,30.925,320209,0
2010-01-19,31.043,31.196,30.828,31.078,193139,0
2010-01-20,30.656,30.781,30.179,30.422,259089,0
2010-01-21,30.358,30.582,29.789,30.086,285047,0
2010-01-22,30.086,30.189,29.175,29.268,275490,0
2010-01-25,29.576,29.9,29.376,29.538,255453,0
2010-01-26,29.567,30.034,29.323,29.357,310226,0
2010-01-27,29.277,29.567,28.375,29.448,696422,0
2010-01-28,29.42,29.448,28.104,28.279,422797,0
2010-01-29,28.288,28.828,27.685,27.817,444479,0
2010-02-01,28.007,28.007,27.053,27.628,432916,0
2010-02-02,27.601,27.971,27.447,27.685,473075,0
2010-02-03,27.609,28.034,26.88,27.251,504221,0
2010-02-04,27.043,27.223,26.368,26.494,795557,0
2010-02-05,26.539,26.61,26.061,26.403,641822,0
2010-02-08,26.394,26.799,25.899,26.513,410579,0
2010-02-09,26.925,27.053,26.233,26.766,486085,0
2010-02-10,26.663,26.791,26.149,26.627,337310,0
2010-02-11,26.494,26.691,26.332,26.573,498278,0
2010-02-12,26.349,26.748,26.025,26.681,450709,0
2010-02-16,26.843,26.925,26.177,26.691,439342,0
2010-02-17,26.871,27.412,26.627,27.334,652289,0
2010-02-18,27.259,27.456,27.196,27.297,664212,0
2010-02-19,27.297,27.412,26.943,27.259,507377,0
2010-02-22,27.297,27.43,26.916,27.114,493472,0
2010-02-23,27.114,27.214,26.475,26.564,681096,0
2010-02-24,26.7,26.748,26.098,26.663,1343311,0
2010-02-25,26.158,27.097,26.08,26.791,1006105,0
2010-02-26,26.123,26.187,24.646,24.889,2260244,0
2010-03-01,25.063,25.367,24.451,24.988,1710828,0
2010-03-02,25.015,25.917,24.934,25.638,1985675,0
2010-03-03,25.819,25.997,25.503,25.783,894956,0
2010-03-04,25.764,25.927,25.24,25.404,457663,0
2010-03-05,25.449,25.717,25.367,25.717,1000043,0
2010-03-08,25.764,25.89,25.322,25.404,363030,0
2010-03-09,25.367,25.638,25.18,25.574,1004371,0
2010-03-10,25.476,25.845,25.458,25.836,1045854,0
2010-03-11,25.845,25.845,25.395,25.494,519789,0
2010-03-12,25.648,25.727,25.458,25.727,687820,0
2010-03-15,25.672,25.672,25.195,25.458,613868,0
2010-03-16,25.449,26.196,25.395,26.196,639200,0
2010-03-17,26.251,27.278,26.033,27.071,980758,0
2010-03-18,27.088,27.879,27.088,27.638,807968,0
2010-03-19,27.628,27.808,26.88,27.35,826397,0
2010-03-22,27.088,27.746,27.025,27.703,365109,0
2010-03-23,27.685,28.412,27.509,28.412,568125,0
2010-03-24,28.168,28.429,27.638,27.647,433820,0
2010-03-25,27.888,27.944,27.316,27.316,311876,0
2010-03-26,27.43,27.647,27.158,27.466,351370,0
2010-03-29,27.43,27.628,27.278,27.601,335779,0
2010-03-30,27.538,27.826,27.268,27.368,381171,0
2010-03-31,27.233,27.666,27.223,27.223,376177,0
2010-04-01,27.403,27.737,27.158,27.368,283355,0
2010-04-05,27.341,27.843,27.018,27.755,536735,0
2010-04-06,27.694,28.302,27.685,28.15,326779,0
2010-04-07,28.159,28.365,27.907,28.025,341998,0
2010-04-08,27.879,28.244,27.826,28.159,201588,0
2010-04-09,28.168,28.252,27.888,27.999,371520,0
2010-04-12,27.926,28.439,27.8,28.33,310714,0
2010-04-13,28.33,28.754,28.187,28.584,332763,0
2010-04-14,28.737,29.015,28.531,29.007,269411,0
2010-04-15,28.843,29.053,28.764,28.843,234321,0
2010-04-16,28.782,29.044,28.602,28.728,252966,0
2010-04-19,28.627,28.852,28.141,28.476,366040,0
2010-04-20,28.512,29.817,28.512,29.789,414842,0
2010-04-21,29.735,30.394,29.683,30.323,350091,0
2010-04-22,30.043,30.711,29.709,30.682,267728,0
2010-04-23,28.76,30.797,27.928,30.07,2866218,0
2010-04-26,29.988,30.16,29.341,29.529,421781,0
2010-04-27,29.268,30.179,29.097,29.557,792861,0
2010-04-28,29.691,30.068,29.485,29.709,493261,0
2010-04-29,29.798,30.719,29.567,30.682,543853,0
2010-04-30,30.629,31.151,30.068,30.276,574711,0
2010-05-03,30.286,30.592,30.026,30.501,600065,0
2010-05-04,29.61,29.909,28.311,28.448,1366492,0
2010-05-05,28.375,29.16,28.261,28.402,918538,0
2010-05-06,28.357,28.672,25.404,27.233,833034,0
2010-05-07,27.114,27.42,26.123,26.475,1248373,0
2010-05-10,27.79,28.457,27.711,28.244,594034,0
2010-05-11,28.08,28.934,27.862,28.448,796792,0
2010-05-12,28.602,28.925,28.375,28.88,306293,0
2010-05-13,28.828,29.341,28.485,28.862,322772,0
2010-05-14,28.636,28.828,28.052,28.719,630177,0
2010-05-17,28.701,29.656,28.429,29.548,701063,0
2010-05-18,29.918,30.574,29.808,30.007,845078,0
2010-05-19,29.935,30.619,29.438,29.9,696045,0
2010-05-20,29.213,29.232,28.235,28.296,993964,0
2010-05-21,27.87,28.791,27.862,28.187,1123675,0
2010-05-24,28.114,28.429,27.808,27.808,650801,0
2010-05-25,27.121,28.339,27.114,28.187,595359,0
2010-05-26,28.339,28.339,26.564,26.748,1143323,0
2010-05-27,27.316,27.316,26.349,26.843,973831,0
2010-05-28,26.691,27.177,26.503,26.71,761321,0
2010-06-01,26.394,26.564,25.249,25.259,607585,0
2010-06-02,25.548,25.638,25.134,25.386,1007842,0
2010-06-03,25.6,25.746,25.213,25.638,783211,0
2010-06-04,24.988,25.312,24.774,24.827,726201,0
2010-06-07,24.783,24.969,23.825,23.872,815979,0
2010-06-08,23.862,23.97,22.801,23.036,1550300,0
2010-06-09,23.28,23.997,23.081,23.28,745603,0
2010-06-10,23.656,23.944,23.566,23.918,332394,0
2010-06-11,23.664,24.081,23.421,23.783,460930,0
2010-06-14,23.953,24.424,23.953,24.053,464709,0
2010-06-15,24.284,25.063,24.194,25.025,391581,0
2010-06-16,24.81,24.925,24.609,24.684,340562,0
2010-06-17,24.729,24.783,24.18,24.443,251725,0
2010-06-18,24.468,24.628,24.171,24.6,485599,0
2010-06-21,24.852,24.944,24.194,24.34,250129,0
2010-06-22,24.322,24.684,23.28,23.324,817362,0
2010-06-23,23.214,24.053,23.097,23.818,518398,0
2010-06-24,23.674,23.682,22.521,22.593,942517,0
2010-06-25,22.71,22.908,22.376,22.871,780974,0
2010-06-28,22.647,22.835,22.376,22.512,414999,0
2010-06-29,22.105,22.234,21.422,21.682,624537,0
2010-06-30,21.614,21.78,21.196,21.243,585259,0
2010-07-01,21.205,21.205,20.249,20.747,679452,0
2010-07-02,20.863,20.881,20.142,20.44,461744,0
2010-07-06,20.828,21.195,20.505,20.646,541068,0
2010-07-07,20.747,21.403,20.62,21.385,352108,0
2010-07-08,21.628,21.908,21.412,21.647,397846,0
2010-07-09,21.592,22.142,21.504,22.114,294292,0
2010-07-12,21.99,21.99,20.953,21.081,492451,0
2010-07-13,21.385,21.6,21.115,21.521,394532,0
2010-07-14,21.618,21.618,21.125,21.288,294067,0
2010-07-15,21.259,21.368,20.681,21.133,307844,0
2010-07-16,20.953,21.169,20.314,20.323,454967,0
2010-07-19,20.35,20.405,19.855,20.214,345998,0
2010-07-20,19.908,20.646,19.809,20.601,448429,0
2010-07-21,20.784,21.259,20.655,20.766,639125,0
2010-07-22,21.081,22.025,21.062,21.852,594847,0
2010-07-23,21.829,21.945,21.475,21.729,457988,0
2010-07-26,21.71,22.43,21.566,22.296,353188,0
2010-07-27,22.512,22.602,21.756,21.845,454950,0
2010-07-28,21.837,22.071,21.368,21.422,407963,0
2010-07-29,21.618,21.811,20.944,21.314,372216,0
2010-07-30,20.953,21.332,20.505,20.944,650124,0
2010-08-02,19.819,21.431,19.819,20.917,1127031,0
2010-08-03,21.269,22.161,21.09,22.071,742529,0
2010-08-04,22.071,22.448,21.737,21.802,546441,0
2010-08-05,21.71,21.935,21.45,21.494,304537,0
2010-08-06,21.278,21.467,20.583,21.017,341290,0
2010-08-09,21.071,21.278,20.838,21.269,438107,0
2010-08-10,21.081,21.485,20.784,21.115,543258,0
2010-08-11,20.69,20.69,19.999,20.142,948589,0
2010-08-12,19.899,20.323,19.827,20.214,365331,0
2010-08-13,20.106,20.249,20.017,20.123,394405,0
2010-08-16,20.035,20.35,19.952,20.231,289745,0
2010-08-17,20.368,20.738,20.214,20.547,443543,0
2010-08-18,20.496,20.802,20.24,20.681,346134,0
2010-08-19,20.575,20.62,20.026,20.133,397768,0
2010-08-20,20.017,20.538,19.908,20.395,296970,0
2010-08-23,20.557,20.671,20.017,20.053,344904,0
2010-08-24,19.8,20.214,19.8,19.819,513388,0
2010-08-25,19.612,19.918,19.241,19.863,464658,0
2010-08-26,19.881,20.035,19.241,19.312,419527,0
2010-08-27,19.54,20.332,19.116,20.286,413452,0
2010-08-30,20.152,20.413,19.566,19.566,317082,0
2010-08-31,19.495,20.037,19.347,19.828,295037,0
2010-09-01,20.267,20.575,20.017,20.449,379076,0
2010-09-02,20.522,20.838,20.395,20.766,381026,0
2010-09-03,20.944,21.628,20.82,21.548,623146,0
2010-09-07,21.6,22.071,21.251,21.306,637644,0
2010-09-08,21.288,21.45,20.828,20.89,436531,0
2010-09-09,21.169,21.169,20.566,20.784,370749,0
2010-09-10,20.802,21.637,20.766,21.574,507383,0
2010-09-13,21.845,22.494,21.845,22.306,606087,0
2010-09-14,22.306,22.466,21.999,22.333,547980,0
2010-09-15,22.216,22.216,21.54,21.609,449376,0
2010-09-16,21.485,21.53,20.81,21.052,485869,0
2010-09-17,21.115,21.16,19.863,19.881,1350202,0
2010-09-20,19.873,20.305,19.413,20.249,968565,0
2010-09-21,20.161,20.449,19.881,20.133,709017,0
2010-09-22,20.123,20.332,19.773,20.072,625819,0
2010-09-23,19.881,20.222,19.7,19.763,485971,0
2010-09-24,19.944,20.171,19.602,19.881,809733,0
2010-09-27,19.855,20.179,19.358,20.082,685812,0
2010-09-28,20.007,20.529,19.648,20.44,305626,0
2010-09-29,20.314,20.881,20.222,20.43,413366,0
2010-09-30,20.551,20.761,20.055,20.491,339895,0
2010-10-01,20.655,20.98,20.43,20.69,442395,0
2010-10-04,20.681,20.871,20.277,20.583,289589,0
2010-10-05,20.802,21.341,20.601,21.133,299864,0
2010-10-06,21.034,21.269,20.953,21.142,378774,0
2010-10-07,21.142,21.6,21.017,21.125,323998,0
2010-10-08,21.125,21.403,20.629,21.296,369936,0
2010-10-11,21.341,21.592,21.09,21.475,228417,0
2010-10-12,21.45,21.521,21.214,21.341,218875,0
2010-10-13,21.494,21.829,21.269,21.521,250253,0
2010-10-14,21.566,21.592,21.35,21.548,291880,0
2010-10-15,21.737,21.802,21.385,21.521,254760,0
2010-10-18,21.584,21.98,21.441,21.98,248747,0
2010-10-19,21.655,22.052,21.485,21.665,425704,0
2010-10-20,21.792,22.287,21.665,22.242,283697,0
2010-10-21,22.401,22.935,22.376,22.744,671245,0
2010-10-22,22.71,22.879,21.99,22.151,558661,0
2010-10-25,22.35,22.702,22.071,22.17,327807,0
2010-10-26,21.609,22.251,21.259,21.637,502692,0
2010-10-27,21.566,21.566,20.999,21.368,248031,0
2010-10-28,21.54,21.665,21.259,21.54,228785,0
2010-10-29,21.449,21.886,21.383,21.778,221540,0
2010-11-01,21.829,21.935,21.044,21.332,300171,0
2010-11-02,21.557,22.306,21.513,22.251,306710,0
2010-11-03,22.259,22.448,21.765,22.234,294757,0
2010-11-04,22.575,22.818,22.35,22.676,288648,0
2010-11-05,22.702,23.746,22.702,23.692,739086,0
2010-11-08,23.656,23.872,23.547,23.835,560191,0
2010-11-09,24.035,25.089,23.997,24.144,507581,0
2010-11-10,24.18,25.413,24.089,25.276,552827,0
2010-11-11,24.82,25.386,24.397,25.213,646000,0
2010-11-12,24.934,24.988,24.248,24.258,361253,0
2010-11-15,24.406,24.502,24.016,24.071,397682,0
2010-11-16,23.862,23.97,23.122,23.306,510698,0
2010-11-17,23.297,23.594,23.09,23.341,275141,0
2010-11-18,23.566,24.222,23.493,23.737,331031,0
2010-11-19,23.71,23.944,23.502,23.72,352796,0
2010-11-22,23.594,23.72,22.889,23.484,460722,0
2010-11-23,23.132,23.195,22.754,23,382853,0
2010-11-24,23.214,23.585,23.158,23.566,261323,0
2010-11-26,23.421,23.512,23.167,23.167,131312,0
2010-11-29,23.01,23.28,22.835,23.149,311317,0
2010-11-30,22.885,22.95,22.579,22.848,381685,0
2010-12-01,23.287,24.322,23.233,24.18,386084,0
2010-12-02,24.24,24.537,24.016,24.519,299823,0
2010-12-03,24.378,24.583,23.89,24.519,300247,0
2010-12-06,24.451,25.072,24.424,24.944,210774,0
2010-12-07,25.171,25.223,24.349,24.406,345724,0
2010-12-08,24.502,25.413,24.468,25.213,341800,0
2010-12-09,25.349,25.583,25.143,25.24,240528,0
2010-12-10,25.285,26.339,25.285,26.251,314188,0
2010-12-13,26.287,26.449,25.927,25.952,316910,0
2010-12-14,26.061,26.277,25.917,26.061,328894,0
2010-12-15,26.177,26.304,25.81,25.845,435414,0
2010-12-16,25.927,26.304,25.754,26.287,388718,0
2010-12-17,26.296,26.782,26.215,26.332,449924,0
2010-12-20,26.377,26.394,25.672,25.819,294700,0
2010-12-21,25.89,25.97,25.458,25.708,290758,0
2010-12-22,25.69,25.764,25.285,25.494,350690,0
2010-12-23,25.449,25.53,24.628,24.925,314154,0
2010-12-27,24.862,25.195,24.492,25.125,172154,0
2010-12-28,25.134,25.23,24.72,24.774,252187,0
2010-12-29,24.692,25.209,24.692,24.853,415280,0
2010-12-30,24.783,25.018,24.719,24.863,140707,0
2010-12-31,24.896,24.978,24.545,24.713,272660,0
2011-01-03,24.952,25.783,24.88,25.404,317691,0
2011-01-04,25.423,25.423,24.24,24.284,341768,0
2011-01-05,24.203,24.406,24.044,24.222,579659,0
2011-01-06,24.194,24.294,23.566,23.639,364005,0
2011-01-07,23.195,23.35,22.34,22.842,1527208,0
2011-01-10,22.763,22.792,21.917,22.133,1105619,0
2011-01-11,22.296,22.693,22.188,22.612,606818,0
2011-01-12,22.842,23.324,22.773,23.306,374358,0
2011-01-13,23.359,23.385,22.727,22.852,288060,0
2011-01-14,22.801,23.701,22.638,23.594,409024,0
2011-01-18,23.602,23.72,23.242,23.701,559720,0
2011-01-19,23.646,23.764,23.09,23.122,337532,0
2011-01-20,22.973,23.53,22.494,23.439,374464,0
2011-01-21,23.62,23.62,23.054,23.333,237790,0
2011-01-24,23.402,24.628,23.333,24.359,612434,0
2011-01-25,24.161,24.267,23.783,24.194,252986,0
2011-01-26,24.248,24.655,24.016,24.053,460450,0
2011-01-27,23.979,24.322,23.783,23.843,407952,0
2011-01-28,23.853,23.853,22.898,22.935,261512,0
2011-01-31,23.084,23.654,22.907,23.279,275065,0
2011-02-01,23.547,23.674,23.097,23.195,407266,0
2011-02-02,23.018,23.073,22.207,22.512,1026336,0
2011-02-03,22.521,23.054,22.161,22.963,594685,0
2011-02-04,22.954,23.333,22.879,22.954,154918,0
2011-02-07,22.944,23.52,22.852,23.385,553677,0
2011-02-08,23.439,24.071,23.439,24.044,525781,0
2011-02-09,23.908,24.213,23.764,24.062,342682,0
2011-02-10,23.899,24.693,23.899,24.483,515121,0
2011-02-11,24.414,24.451,24.006,24.397,331227,0
2011-02-14,24.368,24.519,24.203,24.359,366916,0
2011-02-15,24.194,24.81,24.107,24.483,529681,0
2011-02-16,24.6,25.081,24.574,24.88,464111,0
2011-02-18,25.81,26.187,25.727,25.952,362842,0
2011-02-22,25.746,25.783,24.693,25.089,634160,0
2011-02-23,24.925,25.268,24.089,24.511,743537,0
2011-02-24,24.161,25.935,23.818,25.089,885716,0
2011-02-25,25.162,25.548,24.988,25.449,487669,0
2011-02-28,25.573,26.084,25.41,25.672,371098,0
2011-03-01,25.882,26.073,25.069,25.211,508637,0
2011-03-02,25.132,25.909,25.132,25.801,392261,0
2011-03-03,26.108,26.734,25.764,26.362,460519,0
2011-03-04,26.304,26.304,25.557,25.69,273891,0
2011-03-07,25.764,25.944,24.889,25.223,534930,0
2011-03-08,25.259,25.997,25.081,25.629,227317,0
2011-03-09,25.664,25.927,25.423,25.648,132839,0
2011-03-10,25.301,25.375,24.876,25.132,330718,0
2011-03-11,24.922,25.513,24.816,25.375,230854,0
2011-03-14,24.969,25.638,24.843,25.205,330654,0
2011-03-15,24.303,25.89,24.053,25.736,383824,0
2011-03-16,25.548,25.672,24.934,25.134,420367,0
2011-03-17,25.583,25.811,25.247,25.257,271743,0
2011-03-18,25.672,25.855,25.422,25.764,574541,0
2011-03-21,26.108,26.208,25.69,25.746,435131,0
2011-03-22,25.764,25.873,25.031,25.177,309557,0
2011-03-23,25.14,25.275,24.725,25.104,265560,0
2011-03-24,25.221,25.963,24.77,25.855,342472,0
2011-03-25,26.054,26.254,25.836,26.045,205889,0
2011-03-28,26.073,26.091,25.591,25.629,166692,0
2011-03-29,24.832,25.708,24.173,25.557,995486,0
2011-03-30,25.6,25.746,25.203,25.522,317080,0
2011-03-31,25.45,25.515,25.21,25.43,414144,0
2011-04-01,25.591,25.648,25.275,25.467,354384,0
2011-04-04,25.485,25.513,24.941,25.15,367114,0
2011-04-05,25.031,25.266,24.798,25.087,236930,0
2011-04-06,25.122,25.448,24.904,25.311,209327,0
2011-04-07,25.375,25.7,25.022,25.031,293442,0
2011-04-08,25.247,25.301,24.381,24.568,276819,0
2011-04-11,24.487,24.651,24.155,24.215,349341,0
2011-04-12,24.027,24.225,23.357,23.764,396180,0
2011-04-13,23.882,23.963,22.904,23.375,450563,0
2011-04-14,23.111,23.819,23.111,23.682,238392,0
2011-04-15,23.674,24.316,23.674,24.027,225817,0
2011-04-18,23.656,23.963,23.367,23.446,317144,0
2011-04-19,23.566,23.747,23.295,23.593,251704,0
2011-04-20,23.999,24.506,23.854,23.981,356926,0
2011-04-21,24.155,24.269,23.81,24.269,144576,0
2011-04-25,24.215,24.48,24.163,24.306,140636,0
2011-04-26,24.362,24.751,24.215,24.297,191245,0
2011-04-27,24.278,24.278,23.729,24.119,215328,0
2011-04-28,24.119,24.641,24.073,24.391,221103,0
2011-04-29,24.467,24.915,24.354,24.591,331849,0
2011-05-02,24.604,24.707,23.955,24.064,247379,0
2011-05-03,23.963,23.999,23.439,23.836,246104,0
2011-05-04,23.784,24.064,23.474,23.882,407754,0
2011-05-05,24.109,25.999,23.819,25.013,1195117,0
2011-05-06,25.394,25.513,24.464,24.66,383173,0
2011-05-09,24.623,24.779,24.008,24.633,241597,0
2011-05-10,24.816,25.811,24.698,25.718,304332,0
2011-05-11,25.629,25.774,25.247,25.529,316059,0
2011-05-12,25.412,26.017,25.041,25.656,413144,0
2011-05-13,25.591,25.755,24.816,24.985,185795,0
2011-05-16,24.816,25.194,24.633,24.779,199438,0
2011-05-17,24.604,24.824,24.189,24.206,229578,0
2011-05-18,24.316,24.84,24.225,24.623,259354,0
2011-05-19,24.66,25.078,24.428,24.623,200286,0
2011-05-20,24.464,24.95,24.278,24.651,202009,0
2011-05-23,24.225,24.447,23.764,23.81,278615,0
2011-05-24,23.963,23.981,23.674,23.711,280801,0
2011-05-25,23.593,24.046,23.593,23.882,271799,0
2011-05-26,23.756,24.418,23.547,24.206,175946,0
2011-05-27,24.372,25.122,24.353,24.641,152451,0
2011-05-31,24.919,25.111,24.728,24.872,295553,0
2011-06-01,24.807,24.931,23.547,23.593,255791,0
2011-06-02,23.656,23.836,23.519,23.682,195194,0
2011-06-03,23.278,23.367,22.858,22.913,205453,0
2011-06-06,22.922,23.07,22.405,22.479,303780,0
2011-06-07,22.625,22.964,22.47,22.808,251994,0
2011-06-08,22.673,22.841,22.289,22.352,289114,0
2011-06-09,22.415,22.808,22.309,22.461,191036,0
2011-06-10,22.299,22.489,21.98,22.245,272792,0
2011-06-13,22.289,22.652,22.272,22.534,266491,0
2011-06-14,22.778,23.384,22.778,23.269,197826,0
2011-06-15,22.931,22.988,21.972,22.209,504162,0
2011-06-16,22.236,22.625,22.062,22.199,296390,0
2011-06-17,22.499,23.274,22.396,22.87,586340,0
2011-06-20,22.707,22.925,22.48,22.526,331698,0
2011-06-21,22.69,22.944,22.663,22.817,333294,0
2011-06-22,22.654,22.7,21.415,21.926,899259,0
2011-06-23,21.525,22.327,21.343,22.208,465583,0
2011-06-24,22.309,22.499,21.97,22.106,650213,0
2011-06-27,22.089,22.442,21.818,22.327,268292,0
2011-06-28,22.47,22.683,22.007,22.218,419281,0
2011-06-29,22.271,22.553,22.052,22.362,219090,0
2011-06-30,22.437,22.732,22.263,22.32,320090,0
2011-07-01,22.352,22.898,22.299,22.79,219842,0
2011-07-05,22.781,22.916,22.442,22.826,210521,0
2011-07-06,22.781,23.188,22.608,23.081,229557,0
2011-07-07,23.291,23.727,23.217,23.536,254491,0
2011-07-08,23.198,23.328,22.851,23.169,193877,0
2011-07-11,22.808,22.888,22.37,22.544,339219,0
2011-07-12,22.433,22.879,22.433,22.673,249148,0
2011-07-13,22.851,23.328,22.7,22.771,265118,0
2011-07-14,22.879,22.983,22.388,22.489,294755,0
2011-07-15,22.553,22.724,22.309,22.654,231008,0
2011-07-18,22.563,22.742,21.827,21.851,212663,0
2011-07-19,22.034,22.396,21.944,22.236,211726,0
2011-07-20,22.289,22.47,22.052,22.344,151144,0
2011-07-21,22.47,22.826,22.362,22.517,274751,0
2011-07-22,22.517,22.59,22.152,22.563,117625,0
2011-07-25,22.28,22.599,22.106,22.28,129111,0
2011-07-26,22.237,22.237,21.886,22.034,117474,0
2011-07-27,21.897,21.934,21.243,21.28,241543,0
2011-07-28,21.271,21.415,21.034,21.233,295281,0
2011-07-29,20.926,21.521,20.87,21.275,210327,0
2011-08-01,21.552,21.734,20.715,20.888,229992,0
2011-08-02,20.773,21.073,20.039,20.048,200804,0
2011-08-03,20.062,20.062,19.461,19.778,404519,0
2011-08-04,18.013,18.888,17.121,18.357,1415075,0
2011-08-05,18.613,18.822,17.859,18.178,729647,0
2011-08-08,17.412,17.92,16.741,16.741,977811,0
2011-08-09,17.23,17.567,15.646,17.051,1062392,0
2011-08-10,16.374,16.958,16.147,16.503,812699,0
2011-08-11,16.539,17.403,16.403,17.111,485139,0
2011-08-12,17.296,17.721,16.967,17.296,593144,0
2011-08-15,17.522,17.995,17.448,17.985,335670,0
2011-08-16,17.731,17.759,17.221,17.412,200553,0
2011-08-17,17.522,17.694,16.857,17.121,400137,0
2011-08-18,16.449,16.548,15.83,16.04,433435,0
2011-08-19,15.692,16.348,15.576,15.603,391091,0
2011-08-22,16.12,16.138,15.393,15.63,505250,0
2011-08-23,15.729,16.25,15.531,16.221,424106,0
2011-08-24,16.147,16.787,16.138,16.576,332395,0
2011-08-25,16.75,16.958,16.049,16.203,455137,0
2011-08-26,16.111,16.874,15.967,16.787,321228,0
2011-08-29,17.258,18.742,17.258,18.632,775286,0
2011-08-30,18.586,19.151,18.468,18.778,445735,0
2011-08-31,18.922,19.27,18.617,18.857,694163,0
2011-09-01,18.841,19.013,17.937,18.031,349463,0
2011-09-02,17.539,17.595,16.804,16.932,380661,0
2011-09-06,16.522,18.059,16.477,18.032,946697,0
2011-09-07,18.472,19.095,18.279,18.784,660602,0
2011-09-08,18.619,19.241,18.582,18.673,779641,0
2011-09-09,18.518,18.546,17.207,17.428,1061389,0
2011-09-12,17.148,17.485,16.822,17.333,476095,0
2011-09-13,17.495,18.123,17.351,18.039,485552,0
2011-09-14,18.17,19.114,17.768,18.769,656261,0
2011-09-15,18.95,19.004,18.533,18.769,399242,0
2011-09-16,18.828,19.03,18.619,18.913,572948,0
2011-09-19,18.561,18.687,17.778,18.004,416830,0
2011-09-20,18.04,18.189,17.693,17.805,678119,0
2011-09-21,17.824,18.556,17.418,17.437,489653,0
2011-09-22,16.923,17.216,15.918,16.219,1005760,0
2011-09-23,16.219,16.886,15.935,16.647,401146,0
2011-09-26,16.824,17.4,16.611,17.382,409494,0
2011-09-27,17.824,18.537,17.748,17.911,594129,0
2011-09-28,17.929,18.152,17.311,17.348,426040,0
2011-09-29,17.814,18.023,17.363,17.911,258021,0
2011-09-30,17.581,17.824,17.173,17.191,349115,0
2011-10-03,17.026,17.537,16.282,16.282,523289,0
2011-10-04,16.073,17.674,16.046,17.611,527445,0
2011-10-05,17.574,18.574,17.446,18.444,285655,0
2011-10-06,18.352,19.103,18.279,18.838,432427,0
2011-10-07,18.838,18.894,17.748,17.878,475208,0
2011-10-10,18.333,19.322,18.189,19.142,804057,0
2011-10-11,18.93,19.369,18.856,19.25,240164,0
2011-10-12,19.396,20.048,19.322,19.735,277137,0
2011-10-13,19.516,19.799,19.02,19.103,489642,0
2011-10-14,19.386,19.689,19.076,19.608,415595,0
2011-10-17,19.415,19.525,18.775,18.838,271592,0
2011-10-18,18.866,19.725,18.609,19.462,324129,0
2011-10-19,19.341,19.689,19.25,19.552,350746,0
2011-10-20,19.552,20.12,19.17,19.608,638060,0
2011-10-21,19.973,20.048,19.608,19.819,332903,0
2011-10-24,19.946,20.99,19.946,20.934,413098,0
2011-10-25,20.686,20.686,20.039,20.093,308505,0
2011-10-26,20.605,20.763,19.781,20.532,220132,0
2011-10-27,21.32,22.125,20.916,21.878,485831,0
2011-10-28,21.797,22.135,21.2,21.392,357331,0
2011-10-31,21.104,21.355,20.595,20.605,387169,0
2011-11-01,19.636,20.265,19.03,19.544,505932,0
2011-11-02,19.983,20.651,19.845,20.431,420835,0
2011-11-03,21.366,24.487,21.366,24.323,1550171,0
2011-11-04,24.458,24.527,23.076,23.279,648427,0
2011-11-07,23.336,23.518,22.153,22.548,703075,0
2011-11-08,22.838,23.509,22.044,23.461,406177,0
2011-11-09,22.649,22.822,21.825,21.97,433761,0
2011-11-10,22.381,22.686,22.072,22.565,293270,0
2011-11-11,22.83,23.389,22.795,23.167,239090,0
2011-11-14,22.96,23.196,22.219,22.695,305432,0
2011-11-15,22.565,23.416,22.338,23.215,221207,0
2011-11-16,22.875,23.966,22.593,23.122,353318,0
2011-11-17,23.052,23.738,22.511,22.612,272895,0
2011-11-18,22.695,23.072,22.52,22.884,162902,0
2011-11-21,22.301,22.354,21.63,21.97,303343,0
2011-11-22,21.896,21.933,21.467,21.514,202113,0
2011-11-23,21.109,21.2,20.605,20.686,293869,0
2011-11-25,20.54,20.763,20.229,20.229,89662,0
2011-11-28,21.219,21.603,20.926,21.164,315419,0
2011-11-29,21.118,21.275,20.724,21.118,364948,0
2011-11-30,22.039,22.816,21.828,22.807,549723,0
2011-12-01,22.686,22.931,22.21,22.575,294925,0
2011-12-02,22.96,22.979,22.19,22.254,305954,0
2011-12-05,22.712,23.007,22.181,22.398,267417,0
2011-12-06,22.437,22.715,22.061,22.465,229205,0
2011-12-07,22.229,22.715,21.673,22.531,279410,0
2011-12-08,22.254,22.254,21.324,21.37,239579,0
2011-12-09,21.435,22.456,21.353,22.32,246504,0
2011-12-12,21.961,22.565,21.63,22.511,573813,0
2011-12-13,22.776,22.875,22.135,22.237,396984,0
2011-12-14,22.034,22.052,21.392,21.44,431264,0
2011-12-15,21.339,21.859,21.173,21.704,398747,0
2011-12-16,21.932,22.595,21.785,22.014,488544,0
2011-12-19,22.229,22.364,20.773,20.844,404884,0
2011-12-20,21.387,22.237,21.387,22.071,272637,0
2011-12-21,21.997,22.311,21.481,22.162,216088,0
2011-12-22,22.172,22.54,22.096,22.329,178688,0
2011-12-23,22.373,22.391,22.005,22.329,62900,0
2011-12-27,22.134,22.409,21.785,22.219,131218,0
2011-12-28,22.153,22.153,20.91,21.011,221372,0
2011-12-29,21.186,21.997,21.122,21.914,224574,0
2011-12-30,21.823,22.088,21.711,21.841,207887,0
2012-01-03,22.273,22.799,22.273,22.419,218691,0
2012-01-04,22.254,22.67,21.904,22.512,154956,0
2012-01-05,22.373,23.084,22.153,22.826,186828,0
2012-01-06,22.816,23.351,22.391,23.109,258724,0
2012-01-09,23.23,23.581,23.118,23.459,301113,0
2012-01-10,23.836,23.957,23.69,23.845,174759,0
2012-01-11,23.672,23.966,23.672,23.921,213996,0
2012-01-12,24.06,24.242,23.71,24.223,123055,0
2012-01-13,23.929,24.204,23.59,24.096,193369,0
2012-01-17,24.458,24.723,24.278,24.42,177897,0
2012-01-18,24.43,25.11,24.344,25.11,158513,0
2012-01-19,25.118,25.348,24.713,25.192,234534,0
2012-01-20,25.1,25.329,24.961,25.166,145349,0
2012-01-23,25.166,25.366,24.933,25.083,182407,0
2012-01-24,24.859,25.166,24.482,25.118,264499,0
2012-01-25,25.016,25.366,24.905,25.184,228813,0
2012-01-26,25.385,25.459,24.84,25.073,210142,0
2012-01-27,24.933,25.192,24.933,25.073,136383,0
2012-01-30,24.759,24.859,24.373,24.648,199635,0
2012-01-31,24.868,25.008,24.22,24.516,244147,0
2012-02-01,24.778,25.255,24.723,25.045,284649,0
2012-02-02,25.166,25.487,24.997,25.128,174265,0
2012-02-03,25.578,26.26,25.568,26.086,296882,0
2012-02-06,25.919,26.086,25.2,25.291,277739,0
2012-02-07,25.245,25.245,24.797,25.083,141485,0
2012-02-08,25.192,25.338,24.778,25.045,92524,0
2012-02-09,25.192,25.376,24.713,25.146,122765,0
2012-02-10,24.788,25.054,24.564,24.723,143384,0
2012-02-13,25.064,25.3,24.667,25.054,155745,0
2012-02-14,24.951,25.064,24.527,24.824,108082,0
2012-02-15,24.997,24.997,23.957,24.06,213996,0
2012-02-16,24.143,24.905,24.079,24.797,114453,0
2012-02-17,24.915,25.192,24.877,24.961,81010,0
2012-02-21,24.933,25.3,24.573,24.657,159893,0
2012-02-22,24.657,24.969,24.5,24.877,208571,0
2012-02-23,25.782,26.979,25.478,26.895,495806,0
2012-02-24,26.885,28.074,26.83,27.769,527971,0
2012-02-27,27.393,27.707,26.885,27.217,448702,0
2012-02-28,27.189,27.455,26.529,26.555,417547,0
2012-02-29,26.539,26.764,25.869,26.334,443150,0
2012-03-01,26.425,26.95,26.305,26.388,198200,0
2012-03-02,26.312,26.385,25.34,25.545,301938,0
2012-03-05,25.366,26.233,25.366,26.195,248853,0
2012-03-06,25.804,26.053,25.046,25.312,299755,0
2012-03-07,25.471,25.637,25.322,25.536,84873,0
2012-03-08,25.794,26.136,25.228,26.043,192628,0
2012-03-09,26.043,26.776,25.95,26.579,297353,0
2012-03-12,26.58,26.609,26.341,26.435,154154,0
2012-03-13,26.627,27.455,26.397,27.436,368336,0
2012-03-14,27.321,27.603,26.672,26.785,181674,0
2012-03-15,26.802,27.492,26.564,27.492,427561,0
2012-03-16,27.625,27.81,27.142,27.19,474605,0
2012-03-19,27.033,27.529,26.895,27.393,265669,0
2012-03-20,27.053,27.376,26.912,26.979,273148,0
2012-03-21,27.071,27.171,26.681,26.802,179172,0
2012-03-22,26.46,26.498,25.719,26.015,206595,0
2012-03-23,26.136,26.136,25.628,26.072,358892,0
2012-03-26,26.404,27.19,26.404,27.081,296383,0
2012-03-27,27.089,27.412,26.912,26.94,183227,0
2012-03-28,26.811,26.96,26.488,26.903,243182,0
2012-03-29,26.597,26.671,26.108,26.562,176807,0
2012-03-30,26.83,27.376,26.192,26.579,349249,0
2012-04-02,26.413,27.017,26.034,26.94,393933,0
2012-04-03,26.821,27.107,26.536,26.749,200279,0
2012-04-04,26.331,26.377,25.896,26.162,163347,0
2012-04-05,25.997,26.285,25.823,25.988,77508,0
2012-04-09,25.388,25.869,25.359,25.728,245139,0
2012-04-10,25.664,25.672,24.84,24.924,249442,0
2012-04-11,25.285,25.406,24.924,25.406,226387,0
2012-04-12,25.388,26.118,25.247,25.757,230760,0
2012-04-13,25.672,25.786,25.267,25.388,268597,0
2012-04-16,25.518,25.869,25.267,25.433,299977,0
2012-04-17,25.526,26.385,25.462,26.118,346310,0
2012-04-18,25.878,25.978,25.499,25.682,170836,0
2012-04-19,25.618,25.869,24.969,25.084,287875,0
2012-04-20,25.368,25.562,25.237,25.292,326284,0
2012-04-23,24.807,24.807,24.418,24.489,266978,0
2012-04-24,24.572,25.091,24.38,24.896,236377,0
2012-04-25,25.292,25.453,25.091,25.388,215538,0
2012-04-26,25.267,25.823,25.176,25.709,305346,0
2012-04-27,25.886,26.517,25.647,26.257,323794,0
2012-04-30,26.136,26.136,25.719,25.748,317231,0
2012-05-01,25.757,26.331,25.396,25.443,391966,0
2012-05-02,25.285,26.025,25.21,25.886,303480,0
2012-05-03,25.896,25.896,24.877,25.084,241559,0
2012-05-04,24.849,25.074,24.177,24.371,373239,0
2012-05-07,24.304,24.695,24.267,24.333,383121,0
2012-05-08,23.317,23.99,21.419,22.594,1348097,0
2012-05-09,22.235,22.604,21.994,22.01,701345,0
2012-05-10,22.279,22.67,22.197,22.614,546506,0
2012-05-11,22.38,22.66,22.271,22.585,463865,0
2012-05-14,22.216,22.807,22.121,22.435,410802,0
2012-05-15,22.353,22.732,21.956,22.327,404411,0
2012-05-16,22.473,22.529,21.688,21.688,306633,0
2012-05-17,21.819,21.819,20.901,20.901,302591,0
2012-05-18,20.911,21.282,20.641,20.745,257499,0
2012-05-21,20.857,21.216,20.577,21.114,254184,0
2012-05-22,21.216,21.603,20.873,21.031,286618,0
2012-05-23,20.82,21.373,20.605,21.355,328605,0
2012-05-24,21.41,21.612,21.114,21.4,147751,0
2012-05-25,21.439,21.475,21.004,21.179,197098,0
2012-05-29,21.475,21.772,21.216,21.39,174387,0
2012-05-30,21.133,21.419,20.901,21.355,321383,0
2012-05-31,21.3,21.41,20.873,21.196,422922,0
2012-06-01,20.449,20.687,19.931,20.081,370829,0
2012-06-04,20.216,20.439,19.773,20.033,233587,0
2012-06-05,19.844,20.402,19.844,20.374,184648,0
2012-06-06,20.717,21.479,20.717,21.452,265120,0
2012-06-07,21.869,22.398,21.452,21.461,286544,0
2012-06-08,21.359,21.599,21.062,21.526,164941,0
2012-06-11,21.881,21.919,20.975,21.004,247652,0
2012-06-12,21.088,21.337,20.783,21.327,237128,0
2012-06-13,21.196,21.196,20.81,20.911,285359,0
2012-06-14,20.956,21.558,20.891,21.457,161665,0
2012-06-15,21.536,21.778,21.359,21.591,373686,0
2012-06-18,21.429,21.845,21.244,21.678,216452,0
2012-06-19,21.75,22.484,21.618,22.327,156793,0
2012-06-20,22.261,22.605,22.168,22.327,168462,0
2012-06-21,22.289,22.436,21.386,21.424,275299,0
2012-06-22,21.489,21.807,21.2,21.722,231106,0
2012-06-25,21.248,21.368,20.858,21.331,284448,0
2012-06-26,21.434,22.417,21.414,22.327,337656,0
2012-06-27,22.27,23.161,22.216,23.124,270444,0
2012-06-28,22.835,23.924,22.81,23.917,406755,0
2012-06-29,24.518,24.556,24.066,24.277,413989,0
2012-07-02,24.411,24.411,23.6,23.99,319642,0
2012-07-03,24.018,24.363,23.878,24.178,155233,0
2012-07-05,24.085,24.556,24.085,24.467,109956,0
2012-07-06,24.093,24.42,24.066,24.249,161874,0
2012-07-09,24.212,24.537,24.037,24.392,184842,0
2012-07-10,24.679,24.81,23.869,24.093,122372,0
2012-07-11,24.151,24.565,23.924,24.151,180646,0
2012-07-12,23.924,24.801,23.758,24.547,205301,0
2012-07-13,24.602,25.217,24.565,25.012,137785,0
2012-07-16,24.892,24.948,24.44,24.753,89905,0
2012-07-17,24.736,25.071,24.402,24.91,127952,0
2012-07-18,24.91,25.234,24.791,25.107,134354,0
2012-07-19,25.191,25.338,24.801,24.91,162278,0
2012-07-20,24.632,24.782,24.158,24.185,200964,0
2012-07-23,23.702,24.363,23.638,24.178,120818,0
2012-07-24,24.221,24.221,23.294,23.413,196317,0
2012-07-25,23.646,23.917,23.142,23.247,166312,0
2012-07-26,23.786,23.786,23.44,23.591,222607,0
2012-07-27,23.702,24.602,23.34,24.44,228233,0
2012-07-30,24.518,24.801,24.363,24.593,596209,0
2012-07-31,24.467,24.64,23.934,24.085,270590,0
2012-08-01,24.305,24.305,23.161,23.161,403650,0
2012-08-02,22.979,23.468,22.892,23.007,243434,0
2012-08-03,20.467,23.277,20.068,22.689,1164800,0
2012-08-06,22.652,23.525,22.652,23.294,373198,0
2012-08-07,23.488,23.888,23.488,23.582,220893,0
2012-08-08,23.468,24.277,23.394,24.231,192018,0
2012-08-09,24.168,24.475,23.954,24.037,159097,0
2012-08-10,23.961,24.24,23.805,24.192,151719,0
2012-08-13,24.192,24.192,23.638,24.008,143267,0
2012-08-14,24.178,24.178,23.553,23.628,166718,0
2012-08-15,23.497,24.008,23.386,23.998,187492,0
2012-08-16,24.028,24.632,23.814,24.556,145901,0
2012-08-17,24.518,24.81,24.44,24.81,136191,0
2012-08-20,25.154,26.194,24.984,26.102,329297,0
2012-08-21,25.766,26.12,24.773,24.81,515020,0
2012-08-22,24.707,24.9,24.373,24.65,173341,0
2012-08-23,24.612,25.672,24.501,25.562,352310,0
2012-08-24,25.431,26.017,25.376,25.824,333287,0
2012-08-27,25.97,26.055,25.655,25.786,206683,0
2012-08-28,25.795,26.957,25.69,26.565,346418,0
2012-08-29,26.502,26.725,25.989,26.174,263484,0
2012-08-30,25.944,26.045,25.423,25.617,151258,0
2012-08-31,25.961,26.11,25.562,25.637,299537,0
2012-09-04,25.617,26.259,25.451,26.155,196727,0
2012-09-05,26.259,26.437,26.017,26.232,201657,0
2012-09-06,26.446,26.927,26.222,26.705,292679,0
2012-09-07,26.754,26.957,26.676,26.834,240700,0
2012-09-10,26.891,27.385,26.735,26.9,267796,0
2012-09-11,26.862,27.179,26.764,27.05,227890,0
2012-09-12,27.105,27.645,27.105,27.636,195052,0
2012-09-13,27.675,28.714,27.475,28.156,370935,0
2012-09-14,28.35,28.639,27.616,27.675,398652,0
2012-09-17,27.588,27.694,27.331,27.494,197125,0
2012-09-18,27.448,27.83,26.976,27.198,286805,0
2012-09-19,27.217,27.774,27.217,27.494,162322,0
2012-09-20,27.273,27.793,27.198,27.665,152286,0
2012-09-21,27.942,28.099,27.684,28.026,592986,0
2012-09-24,27.83,27.942,27.207,27.438,317627,0
2012-09-25,27.606,27.961,26.502,26.531,330708,0
2012-09-26,26.659,26.874,25.884,26.341,277589,0
2012-09-27,26.482,27.033,26.163,26.988,230454,0
2012-09-28,26.809,27.162,26.583,26.829,167418,0
2012-10-01,26.949,26.949,26.531,26.845,273710,0
2012-10-02,26.968,27.162,26.874,27.053,123958,0
2012-10-03,27.116,27.267,26.809,27.172,122656,0
2012-10-04,27.267,27.537,26.745,27.537,253234,0
2012-10-05,27.68,28.015,27.425,27.462,107693,0
2012-10-08,27.371,27.537,27.153,27.316,88098,0
2012-10-09,27.316,27.316,26.557,26.735,219371,0
2012-10-10,26.829,26.959,26.641,26.765,94573,0
2012-10-11,27.043,27.061,26.539,26.726,80906,0
2012-10-12,26.79,26.855,26.388,26.745,119122,0
2012-10-15,26.774,26.959,26.521,26.782,99394,0
2012-10-16,26.902,27.033,26.726,26.921,200162,0
2012-10-17,27.462,28.005,26.845,27.611,224214,0
2012-10-18,27.557,27.911,27.415,27.744,136471,0
2012-10-19,27.576,27.576,26.454,26.902,230177,0
2012-10-22,26.735,26.735,26.221,26.502,203913,0
2012-10-23,26.118,26.304,25.686,26.286,225372,0
2012-10-24,26.472,26.548,26.043,26.436,128981,0
2012-10-25,26.726,26.799,26.173,26.677,83261,0
2012-10-26,26.809,27.557,26.521,27.527,494680,0
2012-10-31,27.631,28.34,27.389,28.221,422983,0
2012-11-01,28.116,28.881,28.015,28.584,451686,0
2012-11-02,28.593,28.78,28.042,28.071,279198,0
2012-11-05,28.089,28.593,27.827,28.172,284171,0
2012-11-06,28.367,28.929,28.231,28.443,321537,0
2012-11-07,27.716,28.733,27.479,27.576,461110,0
2012-11-08,27.537,27.69,26.959,27.061,393980,0
2012-11-09,26.911,27.547,26.631,27.143,247240,0
2012-11-12,27.277,27.854,27.116,27.699,201747,0
2012-11-13,27.489,27.901,27.172,27.192,135141,0
2012-11-14,27.24,27.334,26.511,26.557,278232,0
2012-11-15,26.593,27.024,26.37,26.531,150206,0
2012-11-16,26.492,26.696,26.033,26.641,189377,0
2012-11-19,27.043,27.325,26.829,27.172,131647,0
2012-11-20,27.061,27.342,26.911,27.192,193989,0
2012-11-21,27.21,27.641,27.192,27.566,98445,0
2012-11-23,27.67,27.864,27.517,27.854,60589,0
2012-11-26,27.67,27.986,27.489,27.661,175925,0
2012-11-27,27.583,27.827,27.361,27.415,262329,0
2012-11-28,27.182,27.499,26.765,27.479,314117,0
2012-11-29,27.716,28.005,27.325,27.442,391383,0
2012-11-30,27.547,28.752,27.325,28.584,605994,0
2012-12-03,28.78,29.052,28.395,28.557,402203,0
2012-12-04,28.576,29.117,28.576,28.863,329259,0
2012-12-05,28.958,28.958,28.221,28.302,350987,0
2012-12-06,28.241,28.621,28.005,28.395,301253,0
2012-12-07,28.593,29.228,28.593,29.135,306393,0
2012-12-10,29.171,29.659,29.126,29.471,213522,0
2012-12-11,29.759,30.218,29.659,30.041,425576,0
2012-12-12,30.153,30.359,29.602,29.732,224052,0
2012-12-13,29.797,29.939,29.397,29.556,122225,0
2012-12-14,29.481,30.62,29.453,30.526,414909,0
2012-12-17,30.649,31.535,30.61,31.517,430366,0
2012-12-18,31.46,31.918,31.096,31.908,280440,0
2012-12-19,31.976,32.188,31.733,32.161,326835,0
2012-12-20,32.247,32.339,31.898,31.995,257022,0
2012-12-21,31.349,31.928,31.255,31.629,460999,0
2012-12-24,31.478,31.753,31.368,31.706,81863,0
2012-12-26,31.743,31.753,31.013,31.17,235509,0
2012-12-27,31.041,31.33,30.675,31.199,195177,0
2012-12-28,30.928,31.209,30.899,30.946,132091,0
2012-12-31,30.965,31.602,30.712,31.527,184789,0
2013-01-02,32.39,32.746,32.063,32.682,615796,0
2013-01-03,32.664,32.784,32.426,32.587,336682,0
2013-01-04,32.673,32.699,32.192,32.288,237020,0
2013-01-07,32.145,32.381,32.017,32.28,130567,0
2013-01-08,32.261,32.55,32.072,32.523,249621,0
2013-01-09,32.635,32.699,32.316,32.408,131022,0
2013-01-10,32.644,32.727,32.183,32.692,186432,0
2013-01-11,32.542,32.727,32.008,32.27,225060,0
2013-01-14,32.192,32.625,32.135,32.324,131584,0
2013-01-15,32.212,32.709,32.035,32.692,134013,0
2013-01-16,32.55,32.55,32.212,32.334,137677,0
2013-01-17,32.542,33.141,32.542,32.991,174942,0
2013-01-18,33.001,33.066,32.625,32.983,140846,0
2013-01-22,32.944,33.591,32.839,33.591,111086,0
2013-01-23,33.535,33.563,33.168,33.337,108342,0
2013-01-24,33.413,33.948,33.328,33.657,147907,0
2013-01-25,33.88,34.088,33.535,33.825,110153,0
2013-01-28,33.977,34.396,33.525,34.331,124808,0
2013-01-29,34.304,34.445,33.928,34.125,201904,0
2013-01-30,34.097,34.219,33.817,33.996,209551,0
2013-01-31,33.899,34.415,33.657,34.097,297559,0
2013-02-01,34.267,34.602,34.013,34.069,203255,0
2013-02-04,33.87,33.87,33.093,33.347,194815,0
2013-02-05,33.535,33.609,33.328,33.459,278601,0
2013-02-06,33.234,33.675,33.234,33.479,221248,0
2013-02-07,33.496,33.6,33.254,33.384,263471,0
2013-02-08,33.496,33.6,33.244,33.44,171784,0
2013-02-11,33.44,33.487,33.215,33.282,93059,0
2013-02-12,33.384,33.967,33.282,33.761,161560,0
2013-02-13,33.909,34.321,33.817,34.238,134674,0
2013-02-14,34.162,34.512,34.04,34.483,73502,0
2013-02-15,34.602,34.839,34.473,34.521,150919,0
2013-02-19,34.567,35.205,34.503,35.205,279769,0
2013-02-20,35.277,35.392,33.87,33.88,201450,0
2013-02-21,33.854,33.996,33.413,33.581,129181,0
2013-02-22,33.825,34.031,33.741,33.996,109504,0
2013-02-25,33.835,34.125,32.503,32.56,189293,0
2013-02-26,32.775,33.04,32.241,32.578,272959,0
2013-02-27,32.625,33.384,32.578,32.983,199554,0
2013-02-28,32.804,32.804,28.743,29.156,1331805,0
2013-03-01,28.78,28.828,27.888,28.275,780192,0
2013-03-04,28.113,28.62,27.712,28.375,349286,0
2013-03-05,28.537,28.89,28.375,28.743,331570,0
2013-03-06,28.837,29.005,28.666,28.881,265706,0
2013-03-07,28.837,28.89,28.519,28.696,184051,0
2013-03-08,28.743,29.83,28.743,29.754,429927,0
2013-03-11,29.718,29.898,29.503,29.579,220829,0
2013-03-12,29.579,29.579,29.053,29.181,177337,0
2013-03-13,29.211,29.399,29.072,29.268,129028,0
2013-03-14,29.342,29.381,29.137,29.268,189043,0
2013-03-15,29.305,29.614,29.044,29.08,318569,0
2013-03-18,28.666,29.1,28.5,28.854,177082,0
2013-03-19,28.939,29.512,28.939,29.258,242976,0
2013-03-20,29.56,29.954,29.325,29.811,259166,0
2013-03-21,29.643,29.954,29.522,29.643,217442,0
2013-03-22,29.762,29.954,29.56,29.653,174577,0
2013-03-25,29.801,30.009,29.484,29.662,161668,0
2013-03-26,29.88,30.2,29.623,29.85,230542,0
2013-03-27,29.708,29.965,29.502,29.899,117792,0
2013-03-28,29.983,30.312,29.718,29.983,214243,0
2013-04-01,29.889,30.216,29.153,29.228,264316,0
2013-04-02,29.492,29.522,28.625,28.749,189857,0
2013-04-03,28.834,28.916,27.337,27.394,353824,0
2013-04-04,27.355,27.581,26.911,27.346,324741,0
2013-04-05,26.79,27.696,26.629,27.647,225317,0
2013-04-08,27.31,28.071,27.29,27.599,238868,0
2013-04-09,27.732,27.91,27.447,27.543,304765,0
2013-04-10,27.687,28.116,27.533,28.061,158834,0
2013-04-11,28.042,28.447,27.834,28.38,132967,0
2013-04-12,28.242,28.388,27.647,27.825,170475,0
2013-04-15,27.581,27.677,26.104,26.291,443568,0
2013-04-16,26.581,26.828,26.177,26.705,553379,0
2013-04-17,26.469,26.555,25.52,25.677,719517,0
2013-04-18,25.793,25.951,25.31,25.358,288342,0
2013-04-19,25.406,25.472,25.152,25.264,405431,0
2013-04-22,25.348,25.933,24.953,25.858,393040,0
2013-04-23,26.148,26.498,25.773,26.498,252325,0
2013-04-24,26.59,26.873,26.469,26.79,108745,0
2013-04-25,26.959,27.328,26.818,26.855,188288,0
2013-04-26,26.79,26.79,26.413,26.498,158723,0
2013-04-29,26.508,27.018,26.442,26.59,125953,0
2013-04-30,26.59,26.6,25.924,26.055,416186,0
2013-05-01,25.943,26.281,24.729,25.877,727161,0
2013-05-02,26.104,26.356,25.943,25.998,519476,0
2013-05-03,26.413,27.32,26.394,26.781,272139,0
2013-05-06,26.79,26.79,26.366,26.537,266217,0
2013-05-07,26.61,26.93,26.545,26.93,216571,0
2013-05-08,26.781,27.213,26.781,27.018,241770,0
2013-05-09,24.547,27.504,24.547,27.251,942982,0
2013-05-10,27.513,29.653,27.513,28.495,669823,0
2013-05-13,28.466,28.466,28.071,28.106,537473,0
2013-05-14,28.081,29.051,27.986,28.834,378718,0
2013-05-15,28.796,29.708,28.739,29.228,273145,0
2013-05-16,29.061,29.228,28.87,29.031,358750,0
2013-05-17,29.153,29.464,29.011,29.37,181285,0
2013-05-20,29.266,29.662,29.031,29.473,197109,0
2013-05-21,29.522,29.522,28.984,29.295,164815,0
2013-05-22,29.313,29.792,29.061,29.209,232508,0
2013-05-23,28.834,29.502,28.691,29.502,299269,0
2013-05-24,29.408,29.662,29.295,29.522,167737,0
2013-05-28,29.955,30.283,29.812,30.216,334395,0
2013-05-29,29.917,30.092,29.473,29.529,202359,0
2013-05-30,29.569,29.726,29.061,29.512,163604,0
2013-05-31,29.332,29.581,29.038,29.058,154015,0
2013-06-03,29.162,29.425,28.447,29.332,278469,0
2013-06-04,29.323,29.351,28.233,28.57,277036,0
2013-06-05,28.475,28.561,28.004,28.155,130544,0
2013-06-06,28.145,28.447,27.696,28.071,131850,0
2013-06-07,28.304,28.514,28.004,28.193,147811,0
2013-06-10,28.223,28.466,27.806,28.323,152199,0
2013-06-11,27.806,28.388,27.657,27.948,129504,0
2013-06-12,28.116,28.116,27.677,27.787,123694,0
2013-06-13,27.713,28.662,27.647,28.552,116711,0
2013-06-14,28.524,28.634,27.9,28.213,144938,0
2013-06-17,28.561,28.776,28.361,28.552,115193,0
2013-06-18,28.691,29.011,28.57,28.897,147126,0
2013-06-19,28.86,28.936,28.106,28.116,81738,0
2013-06-20,27.687,27.825,27.32,27.657,223416,0
2013-06-21,27.797,27.9,26.835,27.384,354213,0
2013-06-24,27.054,27.28,26.675,26.959,237106,0
2013-06-25,27.32,27.581,27.091,27.504,176950,0
2013-06-26,27.835,27.873,27.581,27.769,200628,0
2013-06-27,28.035,28.307,27.769,28.264,182325,0
2013-06-28,28.236,28.63,28.109,28.148,242980,0
2013-07-01,28.364,29.018,28.236,28.811,128492,0
2013-07-02,28.745,29.028,28.264,28.47,177853,0
2013-07-03,28.292,28.707,28.292,28.547,65755,0
2013-07-05,28.963,28.963,28.327,28.83,145690,0
2013-07-08,28.953,29.077,28.129,28.273,182138,0
2013-07-09,28.45,28.613,28.196,28.509,204475,0
2013-07-10,28.47,28.754,28.283,28.667,151430,0
2013-07-11,28.999,29.322,28.857,29.048,186492,0
2013-07-12,28.913,29.274,28.884,29.132,111073,0
2013-07-15,29.302,29.312,28.963,29.095,95190,0
2013-07-16,29.16,29.312,28.982,29.048,94368,0
2013-07-17,29.245,29.414,28.847,29.105,132348,0
2013-07-18,29.16,30.483,29.114,30.474,265883,0
2013-07-19,30.325,30.493,30.104,30.439,96466,0
2013-07-22,30.391,30.703,30.267,30.429,81851,0
2013-07-23,30.541,30.541,30.012,30.439,86434,0
2013-07-24,30.464,30.578,29.718,29.919,90401,0
2013-07-25,29.754,29.947,29.331,29.919,109011,0
2013-07-26,29.643,29.745,28.991,29.217,107834,0
2013-07-29,29.077,29.245,28.176,28.236,173333,0
2013-07-30,28.431,28.431,27.902,28.129,142278,0
2013-07-31,28.206,29.114,28.167,28.613,179666,0
2013-08-01,28.092,30.085,28.092,29.929,335546,0
2013-08-02,29.7,30.513,29.7,30.439,192663,0
2013-08-05,30.325,30.674,30.04,30.439,164352,0
2013-08-06,30.276,30.637,29.227,29.254,231652,0
2013-08-07,29.123,29.187,28.537,2.8697,103556,0
2013-08-08,28.943,29.168,28.393,28.707,101767,0
2013-08-09,28.547,28.763,28.063,28.264,88356,0
2013-08-12,28.092,28.384,28.017,28.138,152348,0
2013-08-13,28.148,28.364,27.902,28.307,171009,0
2013-08-14,28.264,28.422,27.628,27.95,195214,0
2013-08-15,27.553,27.705,27.212,27.41,134899,0
2013-08-16,27.279,27.94,27.279,27.844,170718,0
2013-08-19,27.854,27.931,27.543,27.618,152100,0
2013-08-20,27.799,27.892,27.533,27.761,162787,0
2013-08-21,27.668,27.912,27.523,27.573,90764,0
2013-08-22,27.678,28.374,27.678,28.364,220299,0
2013-08-23,28.393,28.393,27.618,27.959,106936,0
2013-08-26,28.017,28.374,27.854,28.273,101689,0
2013-08-27,27.931,28.299,27.393,27.533,159489,0
2013-08-28,27.553,27.563,27.309,27.337,88239,0
2013-08-29,27.337,27.808,27.089,27.573,101356,0
2013-08-30,27.494,27.573,26.701,26.787,167707,0
2013-09-03,27.271,27.459,26.369,26.891,396939,0
2013-09-04,26.881,27.233,26.662,26.987,89266,0
2013-09-05,27.053,27.497,26.805,27.386,104095,0
2013-09-06,27.593,27.717,27.016,27.155,104882,0
2013-09-09,27.309,28.148,27.309,28.092,123805,0
2013-09-10,28.251,28.352,27.765,27.927,168187,0
2013-09-11,27.789,27.892,27.543,27.779,97784,0
2013-09-12,27.808,28.017,27.742,27.892,83438,0
2013-09-13,28.04,28.105,27.821,28.05,66165,0
2013-09-16,28.431,28.953,28.422,28.754,201644,0
2013-09-17,28.724,29.077,28.601,29.048,119766,0
2013-09-18,29.085,29.855,28.856,29.598,111667,0
2013-09-19,29.748,29.875,29.265,29.36,74661,0
2013-09-20,29.531,29.551,28.884,28.884,391237,0
2013-09-23,28.846,29.028,28.601,28.705,131457,0
2013-09-24,28.82,29.416,28.82,29.028,232034,0
2013-09-25,29.018,29.523,28.752,29.038,98556,0
2013-09-26,29.152,29.389,28.82,29.303,86632,0
2013-09-27,29.048,29.36,28.971,29.085,78298,0
2013-09-30,28.676,29.323,28.582,29.068,200418,0
2013-10-01,29.124,29.865,29.124,29.561,306744,0
2013-10-02,29.332,29.503,29.105,29.275,109343,0
2013-10-03,29.143,29.161,28.42,28.611,175457,0
2013-10-04,28.545,29.009,28.545,28.903,80277,0
2013-10-07,28.611,28.846,28.371,28.477,117703,0
2013-10-08,28.487,28.676,27.927,27.954,134814,0
2013-10-09,28.003,28.449,27.821,28.125,148547,0
2013-10-10,28.487,28.83,28.371,28.82,134466,0
2013-10-11,28.752,29.426,28.628,29.341,106996,0
2013-10-14,29.058,29.531,29.018,29.523,114829,0
2013-10-15,29.493,29.571,29.068,29.077,168380,0
2013-10-16,29.246,29.416,28.99,29.36,368791,0
2013-10-17,29.178,30.479,29.178,30.406,272502,0
2013-10-18,30.691,31.28,30.223,31.223,183236,0
2013-10-21,31.174,31.64,30.785,31.565,183855,0
2013-10-22,31.66,32.122,31.66,32.002,161521,0
2013-10-23,31.915,32.296,31.699,31.746,285752,0
2013-10-24,31.756,32.087,31.631,31.819,151681,0
2013-10-25,31.984,32.002,31.28,31.737,167233,0
2013-10-28,31.525,31.819,31.469,31.67,112262,0
2013-10-29,31.765,32.048,31.375,31.621,166800,0
2013-10-30,31.591,31.689,31.127,31.326,167156,0
2013-10-31,31.232,31.384,30.711,30.727,219397,0
2013-11-01,30.643,31.309,30.378,30.795,261364,0
2013-11-04,29.826,29.826,27.945,28.573,701218,0
2013-11-05,28.477,28.554,26.928,27.203,641204,0
2013-11-06,27.348,28.003,27.099,27.936,371618,0
2013-11-07,28.012,28.762,27.7,28.03,611605,0
2013-11-08,27.907,28.449,27.755,28.26,257888,0
2013-11-11,28.26,28.362,27.936,28.05,210852,0
2013-11-12,27.927,28.212,27.717,27.887,387689,0
2013-11-13,27.717,28.069,27.709,28.05,143281,0
2013-11-14,28.088,28.449,27.812,28.41,197949,0
2013-11-15,28.4,28.846,28.4,28.733,208409,0
2013-11-18,28.923,29.426,28.39,28.487,154079,0
2013-11-19,28.449,28.638,28.04,28.304,196338,0
2013-11-20,28.381,28.801,28.232,28.342,141682,0
2013-11-21,28.497,28.875,28.296,28.733,104369,0
2013-11-22,28.724,28.893,28.477,28.733,110507,0
2013-11-25,28.866,29.018,28.506,28.801,118316,0
2013-11-26,28.83,29.37,28.771,29.018,112332,0
2013-11-27,29.133,30.026,29.028,30.016,277634,0
2013-11-29,30.119,30.119,29.665,29.684,91527,0
2013-12-02,29.561,30.026,29.077,29.284,136146,0
2013-12-03,29.143,29.323,28.439,28.846,224662,0
2013-12-04,28.696,29.028,28.342,28.743,194658,0
2013-12-05,28.705,28.893,28.467,28.791,211422,0
2013-12-06,30.198,30.643,29.875,30.349,454009,0
2013-12-09,30.301,30.518,29.503,29.923,277029,0
2013-12-10,29.826,30.537,29.729,30.396,181691,0
2013-12-11,30.33,30.528,29.523,29.59,215365,0
2013-12-12,29.598,29.684,29.265,29.59,87170,0
2013-12-13,29.684,29.913,29.389,29.826,155666,0
2013-12-16,29.835,30.242,29.835,30.099,105021,0
2013-12-17,30.119,30.262,29.961,30.215,87781,0
2013-12-18,30.358,31.127,30.139,31.127,180230,0
2013-12-19,31.061,31.413,30.736,30.966,165924,0
2013-12-20,30.993,31.935,30.993,31.621,563247,0
2013-12-23,31.737,32.106,31.64,32.022,282257,0
2013-12-24,32.022,32.39,31.944,32.39,95893,0
2013-12-26,32.466,32.99,32.259,32.874,255867,0
2013-12-27,33.039,33.228,32.809,33.228,150534,0
2013-12-30,33.151,33.676,32.971,33.286,315168,0
2013-12-31,33.277,33.466,32.971,33.352,234142,0
2014-01-02,33.324,33.324,32.331,32.474,283475,0
2014-01-03,32.474,32.884,32.425,32.731,127714,0
2014-01-06,32.874,32.981,32.266,32.474,268509,0
2014-01-07,32.571,33.199,32.388,33.01,193223,0
2014-01-08,32.894,33.093,32.618,33,331984,0
2014-01-09,33.16,33.342,32.789,33.209,117381,0
2014-01-10,33.295,33.694,33.16,33.4,184554,0
2014-01-13,33.485,33.733,33.151,33.324,671852,0
2014-01-14,33.286,33.923,33.286,33.648,460411,0
2014-01-15,33.81,33.973,33.494,33.714,356093,0
2014-01-16,33.638,34.19,33.638,34.143,276629,0
2014-01-17,34.002,34.152,33.874,34.037,156300,0
2014-01-21,34.19,34.323,33.533,34.115,253295,0
2014-01-22,34.115,34.219,33.714,34.219,175749,0
2014-01-23,34.115,34.19,33.714,33.856,259902,0
2014-01-24,33.476,33.743,32.474,32.667,219002,0
2014-01-27,32.695,32.874,32.009,32.388,243682,0
2014-01-28,32.379,32.864,32.379,32.579,175007,0
2014-01-29,32.112,32.647,31.798,31.911,276609,0
2014-01-30,32.169,32.503,31.722,32.139,218538,0
2014-01-31,31.444,32.266,31.434,31.742,468439,0
2014-02-03,31.722,32.129,29.977,30.053,648089,0
2014-02-04,30.272,30.807,29.931,30.291,405739,0
2014-02-05,30.33,30.48,29.931,30.188,163148,0
2014-02-06,30.358,30.939,30.158,30.883,135772,0
2014-02-07,31.167,31.226,30.729,30.901,126091,0
2014-02-10,30.939,31.035,30.615,30.986,117831,0
2014-02-11,31.026,31.931,30.967,31.901,247302,0
2014-02-12,32.075,32.695,32.009,32.474,302176,0
2014-02-13,32.139,32.835,32.045,32.76,187015,0
2014-02-14,32.741,33.039,32.369,32.981,100267,0
2014-02-18,33.073,33.684,32.951,33.447,211561,0
2014-02-19,33.409,33.733,32.826,32.835,156287,0
2014-02-20,32.817,33.286,32.77,33.02,143854,0
2014-02-21,33.112,33.16,32.75,32.835,205843,0
2014-02-24,32.855,33.437,32.713,32.914,177073,0
2014-02-25,32.933,33.494,32.826,32.981,231021,0
2014-02-26,33.142,33.324,32.369,32.474,391358,0
2014-02-27,32.637,34.047,32.019,33.657,552123,0
2014-02-28,33.694,35.296,33.572,35.048,400547,0
2014-03-03,34.628,34.878,34.553,34.657,338970,0
2014-03-04,35.203,36.489,35.163,35.991,383551,0
2014-03-05,36.039,36.355,35.852,36.194,387903,0
2014-03-06,36.26,36.822,36.097,36.498,184611,0
2014-03-07,36.822,36.993,36.516,36.928,310466,0
2014-03-10,36.928,37.041,36.516,36.898,436561,0
2014-03-11,36.928,37.3,36.813,36.918,387016,0
2014-03-12,36.536,36.938,36.48,36.746,223378,0
2014-03-13,36.928,37.023,35.822,36.059,264465,0
2014-03-14,35.991,36.966,35.991,36.516,358985,0
2014-03-17,36.718,37.393,36.64,36.908,209430,0
2014-03-18,36.841,37.653,36.841,37.292,270754,0
2014-03-19,37.214,37.794,37.145,37.431,239007,0
2014-03-20,37.282,37.919,37.282,37.842,210111,0
2014-03-21,37.939,38.501,37.879,38.337,538876,0
2014-03-24,38.405,38.596,38.099,38.337,350690,0
2014-03-25,38.586,38.662,38.272,38.366,264381,0
2014-03-26,38.644,38.644,38.118,38.118,388486,0
2014-03-27,38.016,38.167,37.497,37.68,293872,0
2014-03-28,37.7,38.328,37.372,37.841,182667,0
2014-03-31,38.167,38.367,37.764,38.196,238241,0
2014-04-01,38.234,38.386,38.016,38.338,332824,0
2014-04-02,38.386,38.73,38.263,38.542,371240,0
2014-04-03,38.532,38.76,37.966,38.243,149800,0
2014-04-04,38.607,38.607,36.654,36.78,347430,0
2014-04-07,36.654,36.654,35.679,35.984,348952,0
2014-04-08,35.956,36.761,35.795,36.293,244094,0
2014-04-09,36.511,36.58,35.892,36.521,292600,0
2014-04-10,36.502,36.827,35.965,36.12,378790,0
2014-04-11,35.872,36.207,35.344,35.507,158103,0
2014-04-14,35.556,35.854,34.999,35.239,146010,0
2014-04-15,35.459,35.834,34.762,35.566,198796,0
2014-04-16,35.725,36.052,35.556,35.824,218557,0
2014-04-17,35.765,36.818,35.632,36.78,155730,0
2014-04-21,36.703,37.123,36.415,36.934,152680,0
2014-04-22,36.924,37.631,36.827,37.363,137500,0
2014-04-23,37.241,37.584,37.009,37.009,109031,0
2014-04-24,37.152,37.152,36.349,36.693,203442,0
2014-04-25,36.551,36.617,36.197,36.244,233713,0
2014-04-28,36.511,36.511,34.753,35.334,253906,0
2014-04-29,35.507,35.834,35.183,35.679,172149,0
2014-04-30,35.048,36.052,33.173,35.755,609379,0
2014-05-01,35.745,35.745,34.849,35.077,316463,0
2014-05-02,35.087,36.12,34.942,35.556,183820,0
2014-05-05,35.354,35.679,34.78,35.126,198968,0
2014-05-06,34.922,35.126,34.206,34.206,234914,0
2014-05-07,34.358,34.543,33.653,34.226,250257,0
2014-05-08,34.226,34.597,33.624,33.738,165340,0
2014-05-09,33.527,34.111,33.27,34.053,201684,0
2014-05-12,34.312,35.286,34.024,35.117,197203,0
2014-05-13,35.173,35.173,34.348,34.416,213404,0
2014-05-14,34.197,34.197,33.26,33.336,193678,0
2014-05-15,33.076,33.823,32.752,33.643,296341,0
2014-05-16,33.585,33.805,33.374,33.728,138864,0
2014-05-19,33.624,34.226,33.624,34.043,156601,0
2014-05-20,33.86,33.86,33.144,33.374,248228,0
2014-05-21,33.556,33.758,33.05,33.354,232328,0
2014-05-22,33.308,33.699,33.076,33.48,174452,0
2014-05-23,33.566,34.158,33.517,34.12,257543,0
2014-05-27,34.33,35.087,34.256,35.019,175093,0
2014-05-28,35.009,35.163,34.571,34.762,213281,0
2014-05-29,34.887,34.887,34.226,34.426,136250,0
2014-05-30,34.496,34.496,33.843,33.978,97763,0
2014-06-02,33.998,33.998,33.003,33.336,215026,0
2014-06-03,33.28,33.643,32.935,33.384,190977,0
2014-06-04,33.336,33.498,32.953,33.032,132417,0
2014-06-05,33.26,34.368,33.076,34.321,193256,0
2014-06-06,34.515,34.877,34.406,34.762,156956,0
2014-06-09,34.655,35.239,34.655,35.154,131544,0
2014-06-10,35.107,35.212,34.887,35.203,97016,0
2014-06-11,35.163,35.239,34.12,34.312,109585,0
2014-06-12,34.197,34.197,33.327,33.546,130172,0
2014-06-13,33.662,34.101,33.498,33.671,127911,0
2014-06-16,33.517,33.758,33.163,33.546,93439,0
2014-06-17,33.422,34.111,33.374,33.585,244152,0
2014-06-18,33.566,34.139,33.394,34.13,137277,0
2014-06-19,34.043,35.068,33.929,35.029,221881,0
2014-06-20,35.038,35.173,34.887,35.029,279901,0
2014-06-23,35.117,35.117,34.303,34.616,88587,0
2014-06-24,34.505,34.81,33.728,33.748,159933,0
2014-06-25,33.595,34.007,33.488,33.988,105979,0
2014-06-26,33.939,34.276,33.583,33.87,64408,0
2014-06-27,33.633,34.727,33.633,34.526,269425,0
2014-06-30,34.379,34.618,34.111,34.544,162482,0
2014-07-01,34.746,35.992,34.648,35.399,293107,0
2014-07-02,35.291,35.513,34.88,35.178,141239,0
2014-07-03,35.311,35.742,35.311,35.581,67564,0
2014-07-07,35.349,35.349,34.638,34.658,170086,0
2014-07-08,34.544,34.832,34.016,34.648,163711,0
2014-07-09,34.707,34.976,34.408,34.468,128045,0
2014-07-10,33.603,34.507,33.344,34.159,189276,0
2014-07-11,34.053,34.359,33.737,34.072,153511,0
2014-07-14,34.544,34.907,34.389,34.618,135554,0
2014-07-15,34.648,35.178,33.939,34.024,131121,0
2014-07-16,34.313,34.608,33.545,34.169,229205,0
2014-07-17,33.9,34.331,33.486,33.535,136403,0
2014-07-18,33.478,34.131,33.267,34.043,137940,0
2014-07-21,33.832,34.007,33.42,33.727,139930,0
2014-07-22,33.88,34.599,33.852,34.121,109548,0
2014-07-23,34.121,34.266,33.727,33.757,114597,0
2014-07-24,33.804,33.852,33.459,33.804,248760,0
2014-07-25,33.478,33.68,33.209,33.352,137623,0
2014-07-28,33.344,33.708,32.354,32.575,238397,0
2014-07-29,32.71,32.824,32.172,32.392,223117,0
2014-07-30,32.498,32.912,32.19,32.479,129899,0
2014-07-31,31.932,32.411,31.251,31.251,293896,0
2014-08-01,34.053,34.468,30.751,31.499,514151,0
2014-08-04,31.568,31.864,30.646,31.605,322737,0
2014-08-05,31.347,31.922,31.271,31.77,251559,0
2014-08-06,31.576,32.279,31.422,31.981,218968,0
2014-08-07,32.029,32.279,31.731,31.854,209804,0
2014-08-08,31.845,32.663,31.845,32.528,122765,0
2014-08-11,32.757,33.486,32.72,33.102,192877,0
2014-08-12,33.019,33.286,32.776,32.882,221476,0
2014-08-13,33.028,33.362,32.912,33.199,120695,0
2014-08-14,33.179,33.43,33.009,33.228,101015,0
2014-08-15,33.573,33.613,32.392,32.882,246739,0
2014-08-18,33.218,33.573,33.132,33.228,159677,0
2014-08-19,33.334,33.486,33.065,33.142,158474,0
2014-08-20,32.969,33.218,32.796,33.019,91368,0
2014-08-21,33.073,33.324,32.633,33.16,101036,0
2014-08-22,33.112,33.372,32.949,33.189,120000,0
2014-08-25,33.468,33.87,33.324,33.784,122741,0
2014-08-26,33.737,34.321,33.737,34.121,106085,0
2014-08-27,34.237,34.313,33.988,34.072,112673,0
2014-08-28,33.988,34.091,33.613,33.804,86415,0
2014-08-29,33.804,33.939,33.496,33.86,138305,0
2014-09-02,33.969,34.667,33.804,34.294,191681,0
2014-09-03,34.488,34.488,33.506,33.623,93921,0
2014-09-04,33.766,34.007,33.179,33.324,127852,0
2014-09-05,33.199,33.573,32.949,33.228,243897,0
2014-09-08,33.151,33.496,33.028,33.199,106712,0
2014-09-09,33.237,33.315,32.594,32.672,125273,0
2014-09-10,32.594,33.257,32.288,33.228,140696,0
2014-09-11,32.949,34.188,32.949,33.9,195495,0
2014-09-12,34.063,34.063,33.093,33.093,130721,0
2014-09-15,33.028,33.028,32.105,32.411,109015,0
2014-09-16,32.354,32.959,32.288,32.71,129606,0
2014-09-17,32.71,33.073,32.489,32.815,192091,0
2014-09-18,32.949,33.151,32.594,32.796,205192,0
2014-09-19,32.882,33.019,32.162,32.46,319991,0
2014-09-22,32.23,32.43,31.664,31.854,139628,0
2014-09-23,31.625,31.825,31.125,31.45,204585,0
2014-09-24,31.605,31.798,31.376,31.654,125309,0
2014-09-25,31.539,31.559,30.943,31.04,224033,0
2014-09-26,31.069,31.396,30.885,31.302,308610,0
2014-09-29,30.837,31.011,30.634,30.971,183554,0
2014-09-30,30.962,31.106,30.644,30.664,230433,0
2014-10-01,30.585,30.585,29.883,30.018,280884,0
2014-10-02,29.951,30.566,29.834,30.258,241170,0
2014-10-03,30.624,30.799,30.248,30.489,138131,0
2014-10-06,30.644,30.799,30.336,30.365,123708,0
2014-10-07,30.122,30.238,29.874,29.932,156004,0
2014-10-08,29.903,31.096,29.795,31.086,206609,0
2014-10-09,30.991,31.144,30.074,30.083,228378,0
2014-10-10,29.941,30.779,29.785,29.98,283981,0
2014-10-13,30.008,30.528,29.342,29.418,220782,0
2014-10-14,29.67,30.547,29.508,29.961,360777,0
2014-10-15,29.448,31.541,29.352,31.481,404593,0
2014-10-16,31.03,32.494,30.865,32.147,389245,0
2014-10-17,32.65,33.073,32.436,32.967,316439,0
2014-10-20,32.735,32.977,32.071,32.215,213481,0
2014-10-21,32.36,32.91,32.071,32.754,163289,0
2014-10-22,32.997,33.286,31.676,31.686,164214,0
2014-10-23,32.127,33.045,31.896,32.764,175213,0
2014-10-24,32.754,33.045,32.475,32.939,101675,0
2014-10-27,32.744,33.141,32.534,33.111,136075,0
2014-10-28,33.227,34.472,33.198,34.462,264957,0
2014-10-29,34.482,34.702,33.854,34.472,157796,0
2014-10-30,34.25,35.59,34.25,35.357,196138,0
2014-10-31,36.235,36.235,35.059,35.58,414785,0
2014-11-03,33.256,33.738,31.867,32.86,620561,0
2014-11-04,33.486,34.643,33.256,34.24,472219,0
2014-11-05,34.623,34.972,34.29,34.402,272002,0
2014-11-06,34.432,34.962,34.316,34.584,156212,0
2014-11-07,34.577,35.059,34.549,35.049,223131,0
2014-11-10,34.992,35.58,34.838,34.942,174509,0
2014-11-11,34.942,35.426,34.742,35.397,174789,0
2014-11-12,35.269,36.303,35.108,36.235,187940,0
2014-11-13,36.226,36.321,34.857,34.962,129188,0
2014-11-14,35.02,35.436,34.903,34.962,134458,0
2014-11-17,34.952,35.127,34.383,34.422,99461,0
2014-11-18,34.54,34.942,34.412,34.584,223709,0
2014-11-19,34.492,34.492,33.614,34.018,145170,0
2014-11-20,33.777,35.195,33.728,35.185,150023,0
2014-11-21,35.812,36.07,34.819,35.108,181653,0
2014-11-24,35.069,35.25,34.712,34.857,147968,0
2014-11-25,34.952,35.195,34.692,35.155,100012,0
2014-11-26,35.279,35.455,34.828,35.214,93342,0
2014-11-28,35.088,35.347,34.335,34.558,119601,0
2014-12-01,34.124,34.512,33.738,34.009,208582,0
2014-12-02,33.99,35.03,33.872,34.604,111072,0
2014-12-03,34.604,35.683,34.442,35.069,124249,0
2014-12-04,34.922,34.922,34.26,34.549,154319,0
2014-12-05,34.531,35.693,34.512,35.205,261952,0
2014-12-08,35.02,35.242,33.824,34.009,158609,0
2014-12-09,33.555,35.214,33.555,35.127,210298,0
2014-12-10,34.922,35.088,34.594,34.799,251493,0
2014-12-11,34.913,35.723,34.702,34.913,482285,0
2014-12-12,34.24,34.922,34.094,34.452,237966,0
2014-12-15,34.952,35.232,34.335,34.432,218722,0
2014-12-16,34.29,35.762,34.23,34.613,224108,0
2014-12-17,34.653,36.119,34.462,35.86,216668,0
2014-12-18,36.34,36.814,35.542,36.785,200711,0
2014-12-19,36.727,36.967,36.051,36.717,337058,0
2014-12-22,36.717,36.717,35.983,36.495,145393,0
2014-12-23,36.505,37.682,36.505,37.269,212246,0
2014-12-24,37.391,37.487,36.9,37.199,54012,0
2014-12-26,37.391,37.546,37.006,37.306,90344,0
2014-12-29,37.279,37.768,37.279,37.429,78902,0
2014-12-30,37.288,37.712,37.288,37.332,90041,0
2014-12-31,37.372,37.586,36.754,36.773,210339,0
2015-01-02,37.062,37.159,35.622,35.969,353657,0
2015-01-05,35.631,35.904,35.002,35.593,360381,0
2015-01-06,35.641,35.884,34.54,35.409,310554,0
2015-01-07,35.649,35.856,35.208,35.468,232339,0
2015-01-08,35.846,36.241,35.292,36.067,192247,0
2015-01-09,36.057,36.057,35.439,35.478,189617,0
2015-01-12,35.478,35.478,34.269,34.673,162335,0
2015-01-13,35.12,35.826,34.017,34.683,180823,0
2015-01-14,34.229,34.614,33.775,34.298,206981,0
2015-01-15,34.531,34.693,33.136,33.272,239676,0
2015-01-16,33.378,34.103,33.058,34.074,145476,0
2015-01-20,34.045,34.279,31.937,32.924,354018,0
2015-01-21,32.682,33.388,32.682,33.301,179849,0
2015-01-22,33.572,34.219,33.058,34.045,131828,0
2015-01-23,33.832,34.363,33.784,33.959,120809,0
2015-01-26,33.842,34.289,33.031,33.988,243724,0
2015-01-27,33.33,33.804,33.022,33.542,185048,0
2015-01-28,33.814,33.814,32.729,32.875,140747,0
2015-01-29,32.875,33.929,32.459,33.919,201408,0
2015-01-30,33.716,33.9,32.905,32.962,195805,0
2015-02-02,33.116,34.113,32.701,34.084,213248,0
2015-02-03,34.229,35.051,34.229,34.915,227507,0
2015-02-04,34.664,34.82,34.065,34.298,178289,0
2015-02-05,34.373,35.11,34.161,34.974,146420,0
2015-02-06,34.944,35.409,34.432,34.634,242387,0
2015-02-09,34.531,34.896,34.373,34.634,153699,0
2015-02-10,34.839,35.262,34.383,35.128,105516,0
2015-02-11,35.07,35.272,34.353,34.604,225346,0
2015-02-12,34.964,35.34,34.683,35.321,98054,0
2015-02-13,35.312,35.95,35.312,35.807,132995,0
2015-02-17,35.727,35.913,35.449,35.574,124458,0
2015-02-18,35.38,35.933,35.272,35.302,178779,0
2015-02-19,34.994,35.253,34.604,35.208,324291,0
2015-02-20,34.577,34.924,33.998,34.614,288720,0
2015-02-23,34.472,34.482,33.832,34.452,134570,0
2015-02-24,34.452,34.944,34.132,34.335,181520,0
2015-02-25,34.2,34.462,33.493,33.775,237121,0
2015-02-26,33.852,33.998,33.484,33.814,247372,0
2015-02-27,32.885,32.885,30.921,32.035,410092,0
2015-03-02,31.839,33.562,31.829,32.429,342433,0
2015-03-03,32.343,32.72,32.149,32.547,251758,0
2015-03-04,32.488,32.797,32.043,32.306,169253,0
2015-03-05,32.363,32.363,31.811,31.986,179592,0
2015-03-06,31.481,32.169,31.048,31.114,181452,0
2015-03-09,31.153,31.491,31.143,31.201,194066,0
2015-03-10,31.133,31.133,30.533,30.661,165115,0
2015-03-11,30.766,30.931,30.505,30.7,286497,0
2015-03-12,30.96,32.063,30.96,32.043,421837,0
2015-03-13,32.006,32.073,30.806,31.251,326304,0
2015-03-16,31.271,31.424,31.182,31.281,312656,0
2015-03-17,31.067,31.385,30.989,31.319,306866,0
2015-03-18,31.221,31.917,30.901,31.755,236250,0
2015-03-19,31.531,32.429,31.531,32.41,259512,0
2015-03-20,32.673,33.04,32.459,32.924,432795,0
2015-03-23,32.875,33.398,32.615,32.895,255792,0
2015-03-24,32.865,33.126,32.664,32.885,204612,0
2015-03-25,33.022,33.116,32.006,32.111,240798,0
2015-03-26,31.996,32.566,31.907,32.449,116045,0
2015-03-27,32.576,32.798,32.168,32.537,133614,0
2015-03-30,32.702,33.809,32.702,33.626,312474,0
2015-03-31,33.44,34.266,33.44,34.12,295177,0
2015-04-01,33.828,34.226,33.596,34.081,269528,0
2015-04-02,34.158,34.604,33.955,34.004,296613,0
2015-04-06,33.838,34.566,33.838,34.52,319170,0
2015-04-07,34.556,34.809,34.197,34.256,179277,0
2015-04-08,34.13,34.556,34.13,34.342,205673,0
2015-04-09,34.342,34.692,33.945,34.653,139925,0
2015-04-10,34.761,35.002,34.613,34.934,123898,0
2015-04-13,34.964,35.199,34.752,35.129,169524,0
2015-04-14,35.303,35.382,34.799,35.061,123898,0
2015-04-15,35.293,36.13,35.245,35.73,185576,0
2015-04-16,35.596,35.937,35.012,35.032,127890,0
2015-04-17,34.623,34.829,33.984,34.022,288374,0
2015-04-20,34.604,34.712,34.216,34.594,267659,0
2015-04-21,34.809,34.924,34.48,34.779,331678,0
2015-04-22,34.819,34.924,34.13,34.623,144664,0
2015-04-23,34.49,34.761,34.305,34.633,231317,0
2015-04-24,34.682,34.924,34.43,34.604,246810,0
2015-04-27,34.692,34.896,34.177,34.722,286726,0
2015-04-28,34.672,34.915,34.46,34.839,253872,0
2015-04-29,34.41,35.179,34.371,34.692,171169,0
2015-04-30,34.4,34.702,33.536,33.701,281577,0
2015-05-01,33.789,33.955,32.867,33.149,220090,0
2015-05-04,33.129,33.507,33.042,33.177,267158,0
2015-05-05,33.984,35.963,33.761,35.557,584474,0
2015-05-06,35.973,36.557,35.69,36.46,606633,0
2015-05-07,36.305,36.741,36.149,36.41,278602,0
2015-05-08,36.877,37.128,36.45,36.78,219369,0
2015-05-11,36.702,37.557,36.567,37.06,197639,0
2015-05-12,36.819,37.08,36.159,36.46,190835,0
2015-05-13,36.663,36.761,36.266,36.41,177455,0
2015-05-14,36.741,37.041,36.577,36.897,200832,0
2015-05-15,36.897,36.897,36.45,36.809,147513,0
2015-05-18,36.634,36.897,36.363,36.897,136518,0
2015-05-19,36.712,36.799,36.381,36.634,126707,0
2015-05-20,36.751,36.809,36.323,36.79,95369,0
2015-05-21,36.828,36.887,36.227,36.517,108038,0
2015-05-22,36.489,36.557,35.643,35.78,98771,0
2015-05-26,35.498,35.498,34.594,34.878,138451,0
2015-05-27,35.012,35.411,34.48,35.313,154073,0
2015-05-28,35.111,35.451,34.663,35.022,89786,0
2015-05-29,34.984,35.189,34.305,34.809,113907,0
2015-06-01,36.44,36.44,34.633,35.47,168504,0
2015-06-02,35.392,36.295,35.218,35.79,127884,0
2015-06-03,35.888,36.517,35.78,36.314,148203,0
2015-06-04,36.001,36.295,35.48,35.538,134816,0
2015-06-05,35.382,36.208,35.189,36.13,127813,0
2015-06-08,35.84,36.13,35.508,35.547,69519,0
2015-06-09,35.606,35.7,35.283,35.392,95944,0
2015-06-10,35.69,36.314,35.411,36.12,137707,0
2015-06-11,36.761,36.761,35.868,36.363,140412,0
2015-06-12,36.246,36.246,35.47,35.681,77963,0
2015-06-15,35.342,35.508,34.45,35.382,142436,0
2015-06-16,35.392,35.82,35.189,35.681,223285,0
2015-06-17,35.908,36.09,35.615,35.927,237086,0
2015-06-18,36.041,36.305,35.538,36.286,213602,0
2015-06-19,36.41,36.993,36.286,36.653,246046,0
2015-06-22,36.897,36.897,36.46,36.643,184454,0
2015-06-23,36.692,36.732,36.4,36.537,171056,0
2015-06-24,36.43,36.508,35.83,35.954,174054,0
2015-06-25,36.051,36.051,35.245,35.538,122867,0
2015-06-26,35.721,36.033,35.361,35.879,284578,0
2015-06-29,35.498,35.889,34.699,34.768,134850,0
2015-06-30,35.128,35.138,34.525,34.601,113666,0
2015-07-01,34.876,35.148,34.466,34.816,172103,0
2015-07-02,34.922,35.059,34.436,34.786,114324,0
2015-07-06,34.319,34.992,34.115,34.786,127357,0
2015-07-07,34.729,34.846,34.182,34.796,163172,0
2015-07-08,34.367,34.758,33.666,34.115,170459,0
2015-07-09,34.699,34.699,33.822,33.959,225569,0
2015-07-10,34.348,34.476,33.959,34.125,470024,0
2015-07-13,34.377,34.525,34.251,34.251,240757,0
2015-07-14,34.144,34.377,33.764,33.998,385520,0
2015-07-15,33.89,34.221,33.247,33.277,227301,0
2015-07-16,33.694,34.211,33.519,33.89,165019,0
2015-07-17,33.88,34.153,33.734,33.949,151987,0
2015-07-20,33.939,33.949,33.442,33.929,139057,0
2015-07-21,33.774,34.357,33.764,34.221,157017,0
2015-07-22,33.919,34.446,33.629,33.774,146445,0
2015-07-23,33.764,33.929,32.496,32.546,307567,0
2015-07-24,32.38,32.917,32.224,32.409,252664,0
2015-07-27,32.234,32.674,32.126,32.389,134747,0
2015-07-28,32.624,33.5,32.244,33.12,262310,0
2015-07-29,33.061,33.969,32.897,33.754,275652,0
2015-07-30,32.068,34.338,31.932,33.394,378070,0
2015-07-31,33.413,33.481,31.679,33.15,541040,0
2015-08-03,33.14,33.461,32.496,32.654,432771,0
2015-08-04,32.595,33.11,32.595,32.897,147679,0
2015-08-05,33.13,33.364,32.798,33.061,385356,0
2015-08-06,33.101,33.354,32.712,33.101,251597,0
2015-08-07,32.837,33.208,32.273,32.605,234088,0
2015-08-10,32.827,33.218,32.749,33.043,351593,0
2015-08-11,32.847,33.11,32.624,32.887,151511,0
2015-08-12,32.702,32.867,32.146,32.702,156197,0
2015-08-13,32.721,32.847,32.361,32.634,156400,0
2015-08-14,32.634,33.306,32.546,33.286,221979,0
2015-08-17,33.14,33.316,32.847,33.14,136186,0
2015-08-18,33.101,33.13,32.634,32.693,82922,0
2015-08-19,32.555,32.759,32.126,32.283,189446,0
2015-08-20,31.941,32.254,31.795,31.872,213973,0
2015-08-21,31.357,32.021,31.142,31.64,269906,0
2015-08-24,30.285,32.088,30.108,31.171,369268,0
2015-08-25,31.843,31.981,31.28,31.728,480798,0
2015-08-26,32.254,32.917,31.776,32.74,425074,0
2015-08-27,33.091,33.559,32.575,33.091,231316,0
2015-08-28,33.043,33.666,32.827,33.432,154862,0
2015-08-31,33.16,33.783,33.034,33.619,181749,0
2015-09-01,33.043,33.326,32.487,32.674,318343,0
2015-09-02,32.995,33.015,32.214,32.654,166151,0
2015-09-03,32.585,32.926,32.38,32.506,186163,0
2015-09-04,32.126,32.418,31.902,32.234,177232,0
2015-09-08,32.624,32.965,32.477,32.827,377661,0
2015-09-09,32.946,33.286,32.74,32.798,307671,0
2015-09-10,32.798,32.926,32.458,32.837,271293,0
2015-09-11,32.73,33.169,32.555,33.169,126435,0
2015-09-14,33.13,33.188,32.847,32.995,122226,0
2015-09-15,32.965,33.404,32.867,33.354,171794,0
2015-09-16,33.346,33.978,33.326,33.949,174975,0
2015-09-17,33.949,34.036,33.198,33.394,190619,0
2015-09-18,33.024,33.188,32.136,32.254,558076,0
2015-09-21,32.526,32.526,31.425,31.795,327067,0
2015-09-22,31.472,31.64,30.762,31.055,231316,0
2015-09-23,31.181,31.21,30.265,30.383,191806,0
2015-09-24,30.108,30.108,29.398,29.896,294256,0
2015-09-25,30.023,30.178,29.447,29.641,225673,0
2015-09-28,29.476,29.476,28.986,29.005,243594,0
2015-09-29,29.005,29.144,28.693,29.055,330879,0
2015-09-30,29.25,29.545,28.32,29.035,392906,0
2015-10-01,29.084,29.24,28.399,28.497,272940,0
2015-10-02,28.164,29.319,27.841,29.299,341712,0
2015-10-05,29.621,30.797,29.486,30.777,182995,0
2015-10-06,30.827,31.227,30.767,31.109,225117,0
2015-10-07,31.267,31.872,30.846,31.432,355610,0
2015-10-08,31.432,32.821,31.432,32.792,342529,0
2015-10-09,32.92,33.233,32.401,32.588,267730,0
2015-10-12,32.657,32.657,32.245,32.627,195440,0
2015-10-13,32.598,32.871,31.863,31.882,153382,0
2015-10-14,31.853,32.195,31.756,31.961,122726,0
2015-10-15,31.922,32.618,31.471,32.598,166666,0
2015-10-16,32.598,32.598,31.335,31.747,194051,0
2015-10-19,31.5,31.766,31.159,31.53,137273,0
2015-10-20,31.49,32.195,31.37,31.698,80443,0
2015-10-21,31.785,31.951,30.777,30.836,141425,0
2015-10-22,30.982,31.971,30.982,31.639,124463,0
2015-10-23,31.804,32.265,31.414,31.981,119559,0
2015-10-26,31.882,32.167,31.579,31.794,167790,0
2015-10-27,31.451,31.708,30.817,30.972,263437,0
2015-10-28,31.198,32.695,30.493,32.558,312282,0
2015-10-29,32.314,32.802,32.255,32.499,236358,0
2015-10-30,32.479,32.725,31.961,32.137,228081,0
2015-11-02,30.972,34.007,29.496,33.37,373097,0
2015-11-03,33.145,34.535,32.93,34.437,528612,0
2015-11-04,34.564,35.563,34.457,35.524,284953,0
2015-11-05,35.504,36.854,34.869,36.825,343653,0
2015-11-06,36.591,37.089,36.189,37.079,259861,0
2015-11-09,37.079,37.099,36.61,37.089,327957,0
2015-11-10,36.943,37.47,36.766,37.47,239830,0
2015-11-11,37.489,38.84,37.296,38.772,275904,0
2015-11-12,38.38,38.636,36.746,36.796,292049,0
2015-11-13,36.61,37.773,36.561,37.069,188330,0
2015-11-16,36.963,37.499,36.844,37.411,112406,0
2015-11-17,37.46,37.901,37.02,37.049,145717,0
2015-11-18,37.207,37.783,36.894,37.763,190475,0
2015-11-19,37.726,38.508,37.509,38.459,160433,0
2015-11-20,38.616,38.762,37.97,37.98,211730,0
2015-11-23,37.812,38.332,37.549,38.263,191702,0
2015-11-24,38.693,39.349,38.43,38.88,387287,0
2015-11-25,38.83,39.418,38.488,39.389,199366,0
2015-11-27,39.301,39.995,38.802,39.613,110259,0
2015-11-30,39.731,40.073,39.537,39.9,266197,0
2015-12-01,39.985,40.79,39.691,40.66,273863,0
2015-12-02,40.993,40.993,39.528,39.83,511229,0
2015-12-03,40.318,41.267,39.88,40.573,582093,0
2015-12-04,40.524,41.18,40.358,41.102,170653,0
2015-12-07,40.828,40.828,39.77,40.162,166769,0
2015-12-08,39.76,40.093,39.271,39.908,213985,0
2015-12-09,40.278,40.867,39.173,39.88,246780,0
2015-12-10,39.84,40.288,39.662,39.975,103720,0
2015-12-11,39.975,41.092,39.603,39.975,265582,0
2015-12-14,39.918,40.72,39.399,40.66,214277,0
2015-12-15,40.964,41.297,40.67,41.082,233496,0
2015-12-16,41.424,42.598,41.151,42.404,355915,0
2015-12-17,42.404,42.423,41.61,41.844,253830,0
2015-12-18,42.101,42.736,40.259,40.288,586244,0
2015-12-21,40.514,40.837,40.063,40.484,195379,0
2015-12-22,40.77,41.229,40.494,41.092,162472,0
2015-12-23,41.404,42.354,41.032,42.284,205599,0
2015-12-24,42.364,42.687,42.304,42.442,95244,0
2015-12-28,42.197,42.717,41.982,42.717,151359,0
2015-12-29,42.912,43.58,42.883,43.432,188687,0
2015-12-30,43.275,43.531,43.002,43.295,206198,0
2015-12-31,43.04,43.197,42.069,42.118,155829,0
2016-01-04,41.567,41.774,40.477,40.851,324582,0
2016-01-05,41.224,41.45,38.77,40.429,220290,0
2016-01-06,39.712,41.067,39.712,40.988,305894,0
2016-01-07,40.095,40.253,38.117,38.23,297942,0
2016-01-08,38.505,38.646,37.543,37.553,390724,0
2016-01-11,37.856,38.103,36.797,37.357,262252,0
2016-01-12,37.74,37.788,36.19,36.572,319311,0
2016-01-13,36.876,37.092,35.026,35.747,323475,0
2016-01-14,36.021,36.65,35.414,36.258,652775,0
2016-01-15,35.209,38.016,35.209,37.996,546698,0
2016-01-19,38.377,38.456,37.15,37.906,367183,0
2016-01-20,37.682,40.497,36.856,40.291,722658,0
2016-01-21,40.234,40.41,38.977,39.036,331013,0
2016-01-22,39.801,39.821,37.749,38.23,345449,0
2016-01-25,37.916,38.054,36.474,36.748,253570,0
2016-01-26,37.042,37.935,36.748,37.673,811833,0
2016-01-27,37.424,37.74,35.963,36.001,558619,0
2016-01-28,36.454,36.797,35.12,36.778,420549,0
2016-01-29,36.837,37.936,36.699,37.916,324378,0
2016-02-01,37.523,38.035,37.2,37.758,156700,0
2016-02-02,37.299,37.603,36.758,36.876,126099,0
2016-02-03,37.28,37.309,35.787,37.013,146705,0
2016-02-04,37.092,38.103,36.846,37.493,186509,0
2016-02-05,37.376,38.112,37.003,37.299,315157,0
2016-02-08,36.797,36.797,35.461,36.14,207229,0
2016-02-09,35.657,36.621,35.551,36.199,121212,0
2016-02-10,36.346,37.11,36.336,36.424,120311,0
2016-02-11,35.619,36.906,35.522,36.65,240588,0
2016-02-12,36.974,37.439,35.502,35.581,303299,0
2016-02-16,36.041,36.974,35.638,36.936,240645,0
2016-02-17,37.12,39.364,37.12,38.918,391106,0
2016-02-18,39.172,39.418,37.27,37.663,471071,0
2016-02-19,37.405,38.446,37.299,37.798,209667,0
2016-02-22,38.23,38.948,37.981,38.417,199432,0
2016-02-23,38.368,38.663,37.948,38.103,239381,0
2016-02-24,37.673,38.987,37.299,38.73,299002,0
2016-02-25,38.79,39.261,36.444,38.624,299316,0
2016-02-26,38.987,40.596,38.74,39.997,538668,0
2016-02-29,40.164,41.861,39.997,40.684,556033,0
2016-03-01,41.224,41.48,40.714,41.027,279494,0
2016-03-02,41.027,42.608,40.919,42.432,486227,0
2016-03-03,42.353,43.697,42.287,43.58,322017,0
2016-03-04,43.571,43.962,43.138,43.432,225507,0
2016-03-07,43.345,44.001,43.158,43.452,355375,0
2016-03-08,43.187,43.697,42.01,42.079,178875,0
2016-03-09,42.146,42.687,41.754,42.403,386132,0
2016-03-10,42.422,42.422,40.88,41.283,297148,0
2016-03-11,41.577,42.343,41.577,42.293,304916,0
2016-03-14,42.255,42.972,41.794,42.323,114886,0
2016-03-15,41.94,42,41.263,41.333,106420,0
2016-03-16,41.224,42.982,41.224,42.794,191101,0
2016-03-17,42.794,43.628,42.471,43.58,157300,0
2016-03-18,43.786,44.374,43.06,43.099,318807,0
2016-03-21,42.991,44.12,42.755,44.051,183388,0
2016-03-22,43.678,46.543,43.678,46.012,529738,0
2016-03-23,45.719,46.436,45.554,45.63,326654,0
2016-03-24,45.396,46.593,45.287,45.64,180768,0
2016-03-28,46.042,46.052,44.374,45.141,212286,0
2016-03-29,45.061,45.928,44.491,45.918,350059,0
2016-03-30,46.213,46.745,45.977,46.607,251486,0
2016-03-31,46.518,47.238,46.273,47.051,361245,0
2016-04-01,46.489,47.247,46.38,47.119,294078,0
2016-04-04,47.06,47.06,45.953,46.283,350805,0
2016-04-05,45.888,47.826,45.87,46.667,460521,0
2016-04-06,46.765,46.911,45.898,46.243,229833,0
2016-04-07,45.888,45.968,45.229,45.671,303590,0
2016-04-08,46.015,46.527,45.367,45.602,206834,0
2016-04-11,45.691,45.691,44.609,44.658,354074,0
2016-04-12,44.756,46.159,44.343,45.426,273293,0
2016-04-13,45.387,45.686,44.846,45.22,364131,0
2016-04-14,45.277,45.475,44.895,44.934,295302,0
2016-04-15,44.786,45.454,44.668,45.277,233125,0
2016-04-18,44.846,46.745,44.846,46.527,503260,0
2016-04-19,46.627,47.06,46.273,46.38,163307,0
2016-04-20,46.333,46.479,45.387,45.751,313627,0
2016-04-21,45.83,46.095,45.322,45.426,212085,0
2016-04-22,45.583,46.283,45.417,45.968,222362,0
2016-04-25,45.888,45.888,45.017,45.397,170291,0
2016-04-26,45.622,46.164,45.307,46.035,178548,0
2016-04-27,46.155,46.155,44.895,45.307,384772,0
2016-04-28,45.21,45.958,44.658,44.836,480936,0
2016-04-29,40.701,44.776,40.544,43.89,981752,0
2016-05-02,44.068,44.096,42.856,43.576,414784,0
2016-05-03,43.152,43.31,42.739,42.946,262622,0
2016-05-04,42.837,43.29,41.725,41.735,483487,0
2016-05-05,42.05,43.516,41.892,42.08,399944,0
2016-05-06,42.031,42.896,41.892,42.729,348295,0
2016-05-09,42.847,43.063,42.365,42.611,295715,0
2016-05-10,42.926,43.122,42.285,42.295,256649,0
2016-05-11,42.305,42.827,41.842,42.385,178751,0
2016-05-12,42.385,43.122,42.267,42.482,409172,0
2016-05-13,42.345,42.72,41.695,42.257,465566,0
2016-05-16,42.453,42.886,42.09,42.345,344985,0
2016-05-17,42.217,42.822,40.937,41.075,360064,0
2016-05-18,40.947,41.243,40.297,40.455,338324,0
2016-05-19,40.15,40.406,39.532,39.696,268274,0
2016-05-20,39.836,40.563,39.617,40.563,285379,0
2016-05-23,40.563,40.563,39.866,40.09,159963,0
2016-05-24,40.367,41.715,40.06,41.617,310111,0
2016-05-25,41.794,41.882,41.213,41.715,336694,0
2016-05-26,41.667,41.794,41.174,41.361,172003,0
2016-05-27,41.341,41.637,40.24,41.351,214062,0
2016-05-31,41.332,42.345,41.183,42.257,341406,0
2016-06-01,41.971,42.906,41.852,42.67,258847,0
2016-06-02,42.492,42.861,41.892,42.561,215733,0
2016-06-03,42.502,42.876,41.911,42.275,220099,0
2016-06-06,42.275,44.215,42.275,44.176,350969,0
2016-06-07,44.176,44.225,43.516,43.625,214576,0
2016-06-08,43.634,45.052,43.447,44.905,256295,0
2016-06-09,44.559,44.559,43.29,43.841,173880,0
2016-06-10,43.32,43.546,42.956,43.142,182920,0
2016-06-13,42.876,43.181,42.66,42.827,212754,0
2016-06-14,42.72,43.093,42.237,42.837,181847,0
2016-06-15,42.956,43.083,42.69,42.777,177353,0
2016-06-16,42.463,42.876,41.705,42.807,256840,0
2016-06-17,42.325,42.767,42.09,42.275,623626,0
2016-06-20,42.739,43.496,42.345,43.31,211691,0
2016-06-21,43.162,43.23,42.739,43.162,232107,0
2016-06-22,43.29,43.713,42.981,43.477,157690,0
2016-06-23,44.068,44.924,43.797,44.816,168389,0
2016-06-24,42.936,43.605,42.05,42.237,1180051,0
2016-06-27,41.557,41.557,40.651,40.711,273332,0
2016-06-28,40.839,41.451,40.751,40.918,206034,0
2016-06-29,41.738,43.258,41.63,43.238,276948,0
2016-06-30,43.397,44.996,43.358,44.977,294673,0
2016-07-01,44.888,45.717,44.187,44.523,205194,0
2016-07-05,44.344,44.493,43.792,44.324,149393,0
2016-07-06,44.098,45.006,43.822,44.779,188782,0
2016-07-07,44.769,45.974,44.769,45.836,264145,0
2016-07-08,46.408,46.981,46.211,46.911,322367,0
2016-07-11,47.258,48.137,47.258,48.128,249894,0
2016-07-12,48.473,49.163,48.209,48.907,269898,0
2016-07-13,49.173,49.252,48.244,48.6,313788,0
2016-07-14,49.113,49.607,48.936,49.341,400720,0
2016-07-15,49.676,49.756,49.173,49.311,273256,0
2016-07-18,49.311,49.895,49.193,49.607,194580,0
2016-07-19,49.499,49.499,48.156,48.571,297452,0
2016-07-20,48.609,48.768,48.018,48.571,163533,0
2016-07-21,48.581,48.729,47.504,47.989,231506,0
2016-07-22,47.839,47.869,47.139,47.514,300544,0
2016-07-25,47.474,48.738,47.474,48.443,248664,0
2016-07-26,48.078,49.577,48.078,49.431,427053,0
2016-07-27,49.479,50.664,49.47,50.358,393301,0
2016-07-28,49.647,50.595,49.647,50.101,332406,0
2016-07-29,48.502,50.178,46.636,49.153,680327,0
2016-08-01,49.666,49.716,48.887,49.508,365780,0
2016-08-02,49.508,49.676,48.675,49.331,337472,0
2016-08-03,49.173,49.607,48.629,49.441,257898,0
2016-08-04,49.351,49.351,48.413,48.639,226691,0
2016-08-05,48.946,50.368,46.666,50.191,254882,0
2016-08-08,50.121,50.466,49.943,50.031,124954,0
2016-08-09,49.982,50.704,49.855,50.456,189235,0
2016-08-10,50.526,50.605,49.441,49.865,277524,0
2016-08-11,49.923,50.171,49.123,49.193,239307,0
2016-08-12,48.996,49.122,48.088,48.709,402462,0
2016-08-15,48.768,49.391,48.478,49.361,346832,0
2016-08-16,49.361,49.361,47.751,48.038,290532,0
2016-08-17,48.038,48.038,47.248,47.604,223459,0
2016-08-18,47.771,48.492,47.396,48.463,153473,0
2016-08-19,48.364,48.364,47.159,47.722,236665,0
2016-08-22,47.504,47.899,47.287,47.81,73285,0
2016-08-23,47.899,48.413,47.732,48.156,124827,0
2016-08-24,48.166,48.294,47.722,48.038,134498,0
2016-08-25,48.048,48.146,47.564,47.722,100891,0
2016-08-26,47.859,48.354,47.316,47.564,100692,0
2016-08-29,47.534,48.028,47.336,47.869,114806,0
2016-08-30,48.048,48.314,47.761,47.879,114677,0
2016-08-31,47.979,47.979,47.011,47.396,145968,0
2016-09-01,47.604,47.771,46.656,47.751,196073,0
2016-09-02,47.989,48.393,47.663,48.383,114577,0
2016-09-06,48.6,48.6,47.732,48.244,128776,0
2016-09-07,48.244,48.768,47.998,48.738,294499,0
2016-09-08,48.649,48.966,48.383,48.818,249131,0
2016-09-09,48.234,48.234,46.221,46.348,283601,0
2016-09-12,45.915,46.626,45.608,45.955,167126,0
2016-09-13,45.53,45.757,44.503,44.523,133534,0
2016-09-14,44.503,44.7,43.999,44.305,210689,0
2016-09-15,44.305,45.52,44.147,45.49,212593,0
2016-09-16,45.866,45.866,45.026,45.657,316651,0
2016-09-19,45.737,46.892,45.56,46.676,119802,0
2016-09-20,46.991,46.991,46.271,46.281,416894,0
2016-09-21,46.507,47.474,46.403,47.474,147422,0
2016-09-22,48.068,48.609,47.702,48.492,224933,0
2016-09-23,48.234,48.639,47.267,47.277,176861,0
2016-09-26,47.06,48.334,46.896,47.712,140206,0
2016-09-27,47.859,48.175,47.514,47.998,119780,0
2016-09-28,48.215,49.186,47.899,48.979,174656,0
2016-09-29,48.969,49.146,47.553,47.869,258640,0
2016-09-30,48.137,49.909,47.911,49.245,291677,0
2016-10-03,48.75,48.75,47.543,47.899,179417,0
2016-10-04,47.909,48.394,47.354,47.692,219068,0
2016-10-05,48.078,48.95,47.682,48.661,174058,0
2016-10-06,48.573,48.909,47.869,48.602,142535,0
2016-10-07,48.75,48.859,47.929,47.989,263753,0
2016-10-10,48.275,49.116,47.859,47.969,176239,0
2016-10-11,47.613,47.613,45.656,45.82,195706,0
2016-10-12,45.939,45.939,45.236,45.929,129044,0
2016-10-13,45.295,45.355,44.632,45.176,167210,0
2016-10-14,45.305,45.622,44.167,44.266,236762,0
2016-10-17,44.216,44.552,43.731,44.305,312049,0
2016-10-18,45.266,45.266,43.469,44.127,223280,0
2016-10-19,43.978,43.988,43.038,43.543,367514,0
2016-10-20,43.088,43.345,42.869,42.979,312856,0
2016-10-21,42.493,43.196,42.295,43.098,286911,0
2016-10-24,43.761,44.305,43.028,44.048,255872,0
2016-10-25,44.087,44.087,43.305,43.395,211646,0
2016-10-26,43.206,44.078,42.712,43.919,304383,0
2016-10-27,44.097,44.137,42.166,42.285,398347,0
2016-10-28,42.572,46.978,42.572,46.79,901877,0
2016-10-31,46.968,48.899,46.908,48.671,518688,0
2016-11-01,49.176,49.405,46.652,46.751,402665,0
2016-11-02,46.642,46.948,45.969,46.017,336370,0
2016-11-03,46.117,46.662,45.405,46.067,263484,0
2016-11-04,46.166,46.82,45.563,46.008,435596,0
2016-11-07,47.147,47.998,46.968,47.207,236713,0
2016-11-08,46.958,47.979,46.779,47.493,142098,0
2016-11-09,51.226,56.572,49.997,52.671,1984200,0
2016-11-10,56.315,56.552,52.681,54.464,874647,0
2016-11-11,54.523,57.117,54.523,56.958,818598,0
2016-11-14,58.018,59.83,56.862,59.492,764807,0
2016-11-15,59.404,59.721,57.245,57.304,968741,0
2016-11-16,56.632,57.7,56.136,57.661,596590,0
2016-11-17,57.968,59.027,57.195,57.799,382492,0
2016-11-18,58.068,58.235,56.76,57.068,476454,0
2016-11-21,57.068,57.394,55.949,57.324,396554,0
2016-11-22,57.938,58.997,57.513,58.889,398431,0
2016-11-23,58.889,60.839,58.889,60.691,456178,0
2016-11-25,60.998,61.563,59.997,60.512,204265,0
2016-11-28,60.612,60.73,59.899,60.443,611608,0
2016-11-29,60.542,60.552,58.884,59.908,436042,0
2016-11-30,60.532,61.156,58.384,58.404,465199,0
2016-12-01,58.929,59.641,58.215,58.988,442650,0
2016-12-02,58.909,59.186,58.354,58.561,195417,0
2016-12-05,59.462,59.651,59.007,59.136,354851,0
2016-12-06,59.206,59.482,58.195,58.82,407286,0
2016-12-07,58.73,60.057,58.631,59.83,370807,0
2016-12-08,60.136,60.572,59.275,59.721,498735,0
2016-12-09,60.136,60.819,59.225,59.8,526230,0
2016-12-12,59.711,60.473,58.175,58.414,528338,0
2016-12-13,58.76,58.929,56.75,57.078,533778,0
2016-12-14,56.908,58.107,56.848,57.078,327972,0
2016-12-15,56.868,57.7,56.116,57.284,260979,0
2016-12-16,56.828,57.622,56.374,56.622,1048862,0
2016-12-19,56.522,57.503,55.572,56.682,343848,0
2016-12-20,56.928,58.175,56.694,57.69,370905,0
2016-12-21,57.641,57.839,56.186,56.236,295311,0
2016-12-22,56.345,56.927,56.037,56.276,260518,0
2016-12-23,56.383,56.81,55.166,55.76,204233,0
2016-12-27,56.027,56.305,55.642,56.166,150994,0
2016-12-28,56.434,56.663,55.461,55.521,199418,0
2016-12-29,55.601,55.908,54.787,54.965,231965,0
2016-12-30,55.264,55.524,53.983,54.578,219414,0
2017-01-03,55.323,55.998,54.42,54.747,268743,0
2017-01-04,54.727,56.424,54.707,56.325,277883,0
2017-01-05,56.077,56.384,55.048,55.372,240535,0
2017-01-06,55.491,55.491,54.231,54.241,310533,0
2017-01-09,54.023,54.182,52.107,52.584,470194,0
2017-01-10,53.091,54.261,52.961,54.132,426447,0
2017-01-11,54.212,55.144,53.685,54.35,207841,0
2017-01-12,54.072,54.31,52.713,53.695,246963,0
2017-01-13,54.013,55.029,53.923,54.647,194619,0
2017-01-17,54.152,54.26,53.308,53.874,357386,0
2017-01-18,54.052,55.214,53.825,54.917,317359,0
2017-01-19,55.323,55.451,54.707,54.965,250804,0
2017-01-20,55.044,55.858,54.897,55.451,298657,0
2017-01-23,55.501,55.65,53.625,54.34,203271,0
2017-01-24,54.747,57.536,54.747,57.436,290804,0
2017-01-25,58.309,59.53,58.223,59.123,280385,0
2017-01-26,59.431,59.52,58.141,58.379,238153,0
2017-01-27,58.419,58.975,56.821,57.744,205886,0
2017-01-30,57.129,57.129,55.833,56.98,232681,0
2017-01-31,56.713,56.95,54.935,55.7,349268,0
2017-02-01,55.998,56.85,55.333,55.561,174528,0
2017-02-02,55.154,55.401,53.963,54.45,168568,0
2017-02-03,54.807,55.626,54.687,55.114,301826,0
2017-02-06,54.45,54.842,53.498,53.516,274713,0
2017-02-07,53.318,53.953,52.683,53.605,427980,0
2017-02-08,53.478,53.526,52.474,52.821,261637,0
2017-02-09,53.041,54.529,52.851,53.458,307070,0
2017-02-10,53.705,54.767,53.566,54.221,202674,0
2017-02-13,54.927,55.333,53.516,53.556,252256,0
2017-02-14,53.546,54.35,53.258,54.092,311369,0
2017-02-15,53.864,55.074,53.864,54.618,326509,0
2017-02-16,54.578,54.727,53.578,54.549,268710,0
2017-02-17,51.602,53.208,48.634,53.001,1878239,0
2017-02-21,52.723,54.837,52.416,54.588,733444,0
2017-02-22,54.43,54.687,53.566,53.893,586172,0
2017-02-23,54.231,54.231,50.391,52.723,736285,0
2017-02-24,52.207,53.615,52.097,53.498,526074,0
2017-02-27,53.208,54.827,53.158,54.26,504995,0
2017-02-28,54.182,54.42,51.909,52.604,476750,0
2017-03-01,53.845,55.274,53.595,53.805,620088,0
2017-03-02,53.933,53.933,52.256,52.366,358347,0
2017-03-03,52.544,53.298,52.246,52.713,384024,0
2017-03-06,52.246,52.336,51.402,52.058,195711,0
2017-03-07,52.009,52.216,51.412,51.74,211579,0
2017-03-08,51.839,52.137,50.768,50.818,215453,0
2017-03-09,50.946,51.215,50.212,50.53,252192,0
2017-03-10,51.145,51.622,50.728,51.392,253907,0
2017-03-13,51.333,51.839,50.668,50.798,180056,0
2017-03-14,50.232,50.648,49.219,50.43,164564,0
2017-03-15,50.907,52.306,50.728,51.989,368557,0
2017-03-16,52.673,52.673,50.371,50.47,409256,0
2017-03-17,50.361,50.361,47.91,48.604,1044485,0
2017-03-20,48.247,48.595,47.141,47.573,634421,0
2017-03-21,47.751,47.98,44.874,46.154,775201,0
2017-03-22,45.915,46.64,45.429,46.004,399699,0
2017-03-23,45.945,46.65,45.627,46.481,334852,0
2017-03-24,46.58,46.838,45.965,46.233,329432,0
2017-03-27,45.39,46.293,45.022,46.163,391731,0
2017-03-28,45.975,46.798,44.843,46.521,360765,0
2017-03-29,46.411,48.836,45.973,48.491,677174,0
2017-03-30,48.979,51.745,48.949,50.013,1385029,0
2017-03-31,50.013,50.76,49.088,49.944,780770,0
2017-04-03,51.516,51.745,49.088,49.983,534980,0
2017-04-04,49.835,50.232,49.107,49.605,499193,0
2017-04-05,50.113,51.376,49.983,50.511,800199,0
2017-04-06,50.501,50.919,48.929,49.277,700073,0
2017-04-07,51.018,54.033,51.018,53.556,1422717,0
2017-04-10,53.556,54.571,52.551,53.377,728589,0
2017-04-11,52.899,53.585,52.571,53.427,517468,0
2017-04-12,53.177,53.197,52.153,52.68,659262,0
2017-04-13,52.641,53.069,51.288,51.396,501516,0
2017-04-17,51.606,52.262,50.948,52.193,305389,0
2017-04-18,51.715,52.271,51.008,52.153,478197,0
2017-04-19,52.461,52.964,51.436,51.496,501483,0
2017-04-20,51.904,52.361,51.258,52.073,294496,0
2017-04-21,51.834,51.904,51.088,51.426,227976,0
2017-04-24,52.581,52.929,52.103,52.601,323569,0
2017-04-25,53.177,53.705,52.68,53.575,269478,0
2017-04-26,53.595,54.362,53.48,53.536,263691,0
2017-04-27,53.575,53.954,52.939,53.387,168421,0
2017-04-28,53.585,53.59,52.113,52.451,340066,0
2017-05-01,52.69,53.157,51.446,53.009,664958,0
2017-05-02,52.093,54.84,51.118,53.865,1197704,0
2017-05-03,53.247,53.507,52.123,52.829,658797,0
2017-05-04,52.949,53.417,52.272,52.829,389920,0
2017-05-05,52.949,52.949,51.636,52.412,305426,0
2017-05-08,52.402,52.571,50.421,50.69,431671,0
2017-05-09,50.63,50.958,49.396,49.565,587238,0
2017-05-10,49.565,49.695,48.426,48.909,562169,0
2017-05-11,48.749,49.167,47.645,49.088,411627,0
2017-05-12,48.69,48.69,46.968,48.143,607864,0
2017-05-15,48.491,49.098,47.824,48.143,370449,0
2017-05-16,48.272,48.272,46.869,47.556,444826,0
2017-05-17,46.64,46.68,45.028,45.485,702007,0
2017-05-18,45.028,46.928,44.919,46.023,553744,0
2017-05-19,46.77,47.486,46.247,46.65,367029,0
2017-05-22,46.908,47.098,45.844,46.043,327892,0
2017-05-23,46.192,46.819,45.615,46.57,260831,0
2017-05-24,46.461,46.859,45.555,46.143,322391,0
2017-05-25,46.381,47.068,46.123,46.799,580234,0
2017-05-26,46.69,47.316,46.361,47.148,477187,0
2017-05-30,46.908,47.516,46.341,46.341,358204,0
2017-05-31,46.441,46.928,45.71,46.63,433169,0
2017-06-01,46.79,47.356,46.346,47.148,421635,0
2017-06-02,47.238,48.242,47.188,47.724,452519,0
2017-06-05,47.774,47.964,47.048,47.138,315883,0
2017-06-06,46.69,46.988,45.786,46.61,394488,0
2017-06-07,46.6,47.276,46.162,46.292,347041,0
2017-06-08,46.312,47.954,45.814,47.376,294369,0
2017-06-09,47.665,50.511,47.665,50.342,844333,0
2017-06-12,50.74,51.265,49.377,49.457,498037,0
2017-06-13,49.705,50.173,49.098,49.755,437513,0
2017-06-14,50.073,50.148,48.829,49.735,384152,0
2017-06-15,49.019,49.765,48.939,49.745,376477,0
2017-06-16,49.257,49.695,48.889,49.177,469740,0
2017-06-19,49.187,49.775,49.093,49.715,310371,0
2017-06-20,49.357,49.387,47.496,47.626,392887,0
2017-06-21,47.764,47.994,47.048,47.178,279303,0
2017-06-22,47.228,47.884,46.67,46.938,297999,0
2017-06-23,46.998,48.192,46.65,48.013,282988,0
2017-06-26,48.172,49.247,47.984,48.839,267892,0
2017-06-27,48.352,48.441,46.998,47.814,829286,0
2017-06-28,47.744,48.283,47.036,48.243,561309,0
2017-06-29,48.353,48.752,46.806,46.926,301644,0
2017-06-30,47.086,48.802,47.026,48.134,396661,0
2017-07-03,48.443,49.73,47.724,49.431,230446,0
2017-07-05,49.481,49.825,48.972,49.64,334264,0
2017-07-06,49.271,49.67,48.992,49.291,521163,0
2017-07-07,49.421,50.279,48.832,50.159,247659,0
2017-07-10,49.979,49.979,49.291,49.64,590309,0
2017-07-11,49.71,49.85,49.012,49.271,452842,0
2017-07-12,49.75,50.448,49.471,49.77,370157,0
2017-07-13,49.81,50.389,49.59,50.389,430250,0
2017-07-14,50.379,50.838,50.239,50.249,249409,0
2017-07-17,50.169,50.239,49.431,49.89,485100,0
2017-07-18,49.71,49.88,48.692,48.932,276240,0
2017-07-19,48.932,49.64,48.892,49.491,263713,0
2017-07-20,49.54,49.54,48.423,48.453,285393,0
2017-07-21,48.553,49.032,48.006,48.892,446307,0
2017-07-24,48.872,49.101,48.483,48.892,387515,0
2017-07-25,49.431,50.159,49.351,49.6,645439,0
2017-07-26,49.59,49.59,48.353,48.573,332015,0
2017-07-27,48.912,49.471,48.662,48.882,519599,0
2017-07-28,48.583,48.602,46.946,47.265,536230,0
2017-07-31,47.555,49.361,47.186,48.912,687275,0
2017-08-01,48.493,54.859,47.704,54.35,1497018,0
2017-08-02,54.499,55.238,52.673,53.113,686124,0
2017-08-03,53.252,54.13,52.574,52.624,446683,0
2017-08-04,52.753,53.711,52.614,53.023,259598,0
2017-08-07,53.013,53.262,52.394,53.093,287527,0
2017-08-08,52.993,54.729,52.993,53.422,437465,0
2017-08-09,53.083,53.681,52.993,53.392,268666,0
2017-08-10,52.833,53.073,51.346,51.356,309207,0
2017-08-11,50.907,52.254,50.907,52.244,312278,0
2017-08-14,52.673,52.913,52.175,52.634,258396,0
2017-08-15,52.654,52.654,51.177,51.297,219220,0
2017-08-16,51.446,51.935,50.548,50.788,227390,0
2017-08-17,50.568,51.496,49.73,49.89,345888,0
2017-08-18,49.341,50.209,49.091,49.291,234378,0
2017-08-21,49.241,49.301,48.004,48.583,219721,0
2017-08-22,48.732,49.69,48.558,49.381,277220,0
2017-08-23,49.042,49.9,48.982,49.53,225536,0
2017-08-24,49.79,50.508,49.62,50.219,184063,0
2017-08-25,50.359,52.205,50.359,51.676,337895,0
2017-08-28,51.995,52.359,51.316,51.905,658740,0
2017-08-29,51.486,52.843,50.917,52.404,481706,0
2017-08-30,52.175,53.412,51.975,53.003,310613,0
2017-08-31,53.392,55.338,53.392,55.108,467778,0
2017-09-01,55.338,55.707,54.938,54.948,202293,0
2017-09-05,54.928,55.457,54.739,55.198,354007,0
2017-09-06,55.567,56.156,55.068,55.886,295942,0
2017-09-07,55.976,55.986,55.088,55.387,295050,0
2017-09-08,55.447,55.777,54.689,55.597,272456,0
2017-09-11,55.527,55.752,54.849,55.068,237838,0
2017-09-12,55.378,56.655,55.018,56.435,214101,0
2017-09-13,56.385,57.573,56.266,57.154,419622,0
2017-09-14,57.124,57.293,56.575,56.904,320606,0
2017-09-15,57.024,57.353,56.026,56.834,446086,0
2017-09-18,56.954,57.662,56.425,56.944,224085,0
2017-09-19,56.834,57.034,56.251,56.385,229387,0
2017-09-20,56.445,57.263,56.096,56.774,242780,0
2017-09-21,56.725,57.692,56.375,57.403,227313,0
2017-09-22,57.323,58.042,57.034,57.922,230306,0
2017-09-25,57.872,58.471,57.114,58.111,174818,0
2017-09-26,58.181,58.75,57.742,58.321,163906,0
2017-09-27,58.63,59.229,58.092,58.77,379940,0
2017-09-28,58.66,59,57.7,57.96,248629,0
2017-09-29,57.9,58.45,57.64,57.95,292185,0
2017-10-02,58.17,59.35,57.58,59.32,475216,0
2017-10-03,59.5,59.83,57.71,58.92,334042,0
2017-10-04,58.92,58.92,58,58.48,281324,0
2017-10-05,58.54,59.4491,58.35,59.05,181111,0
2017-10-06,58.66,59.99,58.66,59.96,311268,0
2017-10-09,60,60.2263,58.31,58.62,241007,0
2017-10-10,59.08,59.42,58.44,59.24,273679,0
2017-10-11,59.19,59.41,57.09,58.23,283667,0
2017-10-12,57.97,58.8,57.472,58.39,171158,0
2017-10-13,58.66,58.96,58.077,58.43,148568,0
2017-10-16,58.86,59.76,58.2,58.55,215796,0
2017-10-17,58.83,58.95,58.09,58.38,213722,0
2017-10-18,58.51,58.789,57.87,57.97,249821,0
2017-10-19,57.64,57.84,57.22,57.67,302231,0
2017-10-20,58.17,58.42,57.52,57.83,262078,0
2017-10-23,57.92,58.39,57.0568,57.53,229915,0
2017-10-24,57.69,58.28,57.67,58.02,228901,0
2017-10-25,57.9,57.9,55.78,56.59,386513,0
2017-10-26,56.92,58.06,56.4,57.87,277056,0
2017-10-27,60.89,63.965,60.89,63.15,1079010,0
2017-10-30,63.68,64.92,63.23,63.83,481690,0
2017-10-31,64.09,64.57,62.4,63.69,503611,0
2017-11-01,64.23,64.47,62.41,62.84,358716,0
2017-11-02,62.87,64.19,62.41,63.86,340030,0
2017-11-03,63.68,64.19,63.0949,64.18,317550,0
2017-11-06,64.5,66.19,64.37,65.92,295709,0
2017-11-07,66.13,67.2,65.79,66.66,370446,0
2017-11-08,66.17,66.716,64.5,65.5,196987,0
2017-11-09,65.25,65.26,63.8301,64.58,217094,0
2017-11-10,64.07,64.1,63.07,63.47,331993,0
